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)
7.890 USD  -0.010 (-0.13%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 7.510 7.520 7.210 7.350 1,154,113 -0.17(-2.26%)
Oct 31, 2014 7.360 7.520 7.310 7.520 2,807,618 +0.24(+3.30%)
Oct 30, 2014 7.080 7.370 6.890 7.280 2,642,639 +0.08(+1.11%)
Oct 29, 2014 7.100 7.200 6.940 7.200 1,059,867 +0.13(+1.84%)
Oct 28, 2014 6.860 7.070 6.820 7.070 904,241 +0.23(+3.36%)
Oct 27, 2014 6.860 6.900 6.900 6.840 1,170,070 -0.06(-0.87%)
Oct 24, 2014 6.900 6.930 6.801 6.900 774,546 +0.04(+0.58%)
Oct 23, 2014 6.820 6.990 6.790 6.860 1,169,123 +0.16(+2.39%)
Oct 22, 2014 6.840 6.660 6.700 1,172,110 -0.07(-1.03%)
Oct 21, 2014 6.400 6.980 6.340 6.770 2,763,121 +0.40(+6.28%)
Oct 20, 2014 6.340 6.420 6.170 6.370 1,313,309 +0.01(+0.16%)
Oct 17, 2014 6.110 6.380 6.090 6.360 887,524 +0.31(+5.12%)
Oct 16, 2014 5.860 6.200 5.860 6.050 1,606,502 +0.06(+1.00%)
Oct 15, 2014 5.900 6.040 5.580 5.990 2,742,313 +0.03(+0.50%)
Oct 14, 2014 6.270 6.350 5.960 5.960 1,940,826 -0.21(-3.40%)
Oct 13, 2014 6.400 6.470 6.140 6.170 894,708 -0.23(-3.59%)
Oct 10, 2014 6.590 6.650 6.460 6.400 1,918,431 -0.21(-3.18%)
Oct 09, 2014 6.820 6.880 6.510 6.610 3,288,801 -0.24(-3.50%)
Oct 08, 2014 6.790 6.880 6.705 6.850 1,582,355 +0.01(+0.15%)
Oct 07, 2014 6.860 6.900 6.790 6.840 633,362 -0.02(-0.29%)
Oct 06, 2014 6.880 6.900 6.840 6.860 516,712 +0.04(+0.59%)
Oct 03, 2014 6.630 6.855 6.630 6.820 557,161 +0.22(+3.33%)
Oct 02, 2014 6.690 6.769 6.500 6.600 1,320,382 -0.11(-1.64%)
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