Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

FORTRESS INVESTMENT GROUP LLC (NY: FIG)
7.140 USD  -0.210 (-2.86%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.320 7.340 7.100 7.140 980,074 -0.21(-2.86%)
Jan 29, 2015 7.050 7.350 7.040 7.350 748,281 +0.31(+4.40%)
Jan 28, 2015 7.350 7.350 7.030 7.040 953,024 -0.27(-3.69%)
Jan 27, 2015 7.330 7.360 7.230 7.310 584,445 -0.08(-1.08%)
Jan 26, 2015 7.180 7.390 7.180 7.390 1,703,304 +0.03(+0.41%)
Jan 23, 2015 7.600 7.680 7.170 7.360 2,681,036 -0.26(-3.41%)
Jan 22, 2015 7.500 7.630 7.460 7.620 2,130,777 +0.05(+0.66%)
Jan 21, 2015 7.790 7.800 7.480 7.570 3,349,610 -0.35(-4.42%)
Jan 20, 2015 7.690 7.935 7.642 7.920 1,090,712 +0.23(+2.99%)
Jan 16, 2015 7.780 7.860 7.620 7.690 704,477 +0.04(+0.52%)
Jan 15, 2015 7.570 7.650 1,014,091 -0.10(-1.29%)
Jan 14, 2015 7.830 7.830 7.690 7.750 823,160 -0.11(-1.40%)
Jan 13, 2015 7.860 1,226,860 -0.12(-1.50%)
Jan 12, 2015 8.110 8.110 7.920 7.980 749,947 -0.14(-1.72%)
Jan 09, 2015 8.060 8.140 7.990 8.120 523,306 +0.09(+1.12%)
Jan 08, 2015 7.890 8.090 7.870 8.030 799,858 +0.17(+2.16%)
Jan 07, 2015 7.960 7.960 7.820 7.860 683,441 -0.09(-1.13%)
Jan 06, 2015 7.910 7.968 7.500 7.950 1,429,826 -0.06(-0.75%)
Jan 05, 2015 8.040 8.100 7.950 8.010 968,447 -0.10(-1.23%)
Jan 02, 2015 8.020 8.160 7.970 8.110 679,133 +0.09(+1.12%)
Dec 31, 2014 8.020 8.020 8.020 0 +0.00(+0.00%)
Dec 30, 2014 8.020 8.050 7.970 8.020 617,395 +0.00(+0.00%)
Dec 29, 2014 7.900 8.080 7.900 8.020 1,124,923 +0.11(+1.39%)
Dec 26, 2014 7.900 7.980 7.890 7.910 818,654 +0.02(+0.25%)
Dec 24, 2014 7.890 7.890 7.890 0 +0.00(+0.00%)
Dec 23, 2014 7.900 7.930 7.880 7.890 859,778 +0.00(+0.00%)
Dec 22, 2014 7.920 7.933 7.860 7.890 816,373 +0.00(+0.00%)
Dec 19, 2014 7.920 7.980 7.870 7.890 1,438,573 -0.01(-0.13%)
Dec 18, 2014 8.000 8.020 7.850 7.900 968,935 -0.04(-0.50%)
Dec 17, 2014 7.520 7.980 7.473 7.940 2,803,930 +0.42(+5.59%)
Dec 16, 2014 7.580 7.520 846,494 +0.01(+0.13%)
Dec 15, 2014 7.570 7.590 7.495 7.510 727,846 -0.03(-0.40%)
Dec 12, 2014 7.570 7.620 7.530 7.540 857,938 -0.12(-1.57%)
Dec 11, 2014 7.600 7.700 7.584 7.660 682,942 +0.06(+0.79%)
Dec 10, 2014 7.700 7.780 7.590 7.600 1,373,543 -0.13(-1.68%)
Dec 09, 2014 7.790 7.910 7.720 7.730 1,241,741 -0.12(-1.53%)
Dec 08, 2014 7.850 7.990 7.840 7.850 742,345 -0.05(-0.63%)
Dec 05, 2014 7.920 7.990 7.870 7.900 4,293,473 +0.00(+0.00%)
Dec 04, 2014 7.930 7.970 7.851 7.900 4,151,958 -0.01(-0.13%)
Dec 03, 2014 7.870 8.060 7.791 7.910 1,369,041 +0.04(+0.51%)
Dec 02, 2014 7.800 7.920 7.640 7.870 2,785,420 +0.07(+0.90%)
Dec 01, 2014 7.720 7.800 7.580 7.800 797,560 +0.07(+0.91%)
Nov 28, 2014 7.770 7.850 7.720 7.730 676,302 -0.08(-1.02%)
Nov 26, 2014 7.810 7.810 7.810 0 +0.08(+1.03%)
Nov 25, 2014 7.850 7.860 7.655 7.730 1,046,977 -0.12(-1.53%)
Nov 24, 2014 7.840 7.890 7.760 7.850 872,419 +0.05(+0.64%)
Nov 21, 2014 7.850 7.850 7.760 7.800 1,412,998 +0.04(+0.52%)
Nov 20, 2014 7.700 7.770 7.610 7.760 598,477 +0.05(+0.65%)
Nov 19, 2014 7.840 7.840 7.600 7.710 960,550 -0.14(-1.78%)
Nov 18, 2014 7.700 7.860 7.700 7.850 1,240,476 +0.17(+2.21%)
Nov 17, 2014 7.740 7.740 7.630 7.680 1,072,530 -0.06(-0.78%)
Nov 14, 2014 7.610 7.740 7.540 7.740 1,127,527 +0.13(+1.71%)
Nov 13, 2014 7.470 7.670 7.430 7.610 2,128,048 +0.19(+2.56%)
Nov 12, 2014 7.320 7.425 7.295 7.420 995,104 +0.09(+1.23%)
Nov 11, 2014 7.320 7.350 7.220 7.330 642,657 +0.00(+0.00%)
Nov 10, 2014 7.310 7.400 7.280 7.330 1,094,619 +0.01(+0.14%)
Nov 07, 2014 7.230 7.320 7.140 7.320 836,009 -0.03(-0.41%)
Nov 06, 2014 7.400 7.410 7.080 7.350 1,682,015 -0.05(-0.68%)
Nov 05, 2014 7.400 7.400 7.295 7.400 481,289 +0.06(+0.82%)
Nov 04, 2014 7.310 7.390 7.160 7.340 618,615 -0.01(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here