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)
7.245 USD  +0.015 (+0.21%)
Streaming Delayed Price  /  Updated: 3:17 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2014 7.230 7.310 7.200 7.230 746,508 -0.01(-0.14%)
Sep 15, 2014 7.340 7.350 7.200 7.240 854,118 -0.11(-1.50%)
Sep 12, 2014 7.400 7.440 7.290 7.350 273,271 -0.05(-0.68%)
Sep 11, 2014 7.350 7.440 7.350 7.400 738,790 +0.01(+0.14%)
Sep 10, 2014 7.310 7.450 7.250 7.390 1,196,180 +0.11(+1.51%)
Sep 09, 2014 7.350 7.350 7.230 7.280 1,183,544 -0.10(-1.36%)
Sep 08, 2014 7.350 7.450 7.230 7.380 2,409,156 +0.04(+0.54%)
Sep 05, 2014 7.330 7.390 7.270 7.340 2,374,574 -0.05(-0.68%)
Sep 04, 2014 7.470 7.470 7.350 7.390 3,315,790 -0.06(-0.81%)
Sep 03, 2014 7.550 7.550 7.450 7.450 721,379 -0.05(-0.67%)
Sep 02, 2014 7.470 7.510 7.470 7.500 807,387 +0.04(+0.54%)
Aug 29, 2014 7.460 7.460 7.460 0 -0.03(-0.40%)
Aug 28, 2014 7.430 7.520 7.380 7.490 836,115 +0.04(+0.54%)
Aug 27, 2014 7.450 7.500 7.410 7.450 1,567,252 +0.00(+0.00%)
Aug 26, 2014 7.420 7.530 7.418 7.450 1,227,118 +0.06(+0.81%)
Aug 25, 2014 7.390 7.465 7.350 7.390 1,120,798 +0.04(+0.54%)
Aug 22, 2014 7.350 7.410 7.310 7.350 747,921 -0.01(-0.14%)
Aug 21, 2014 7.400 7.420 7.350 7.360 971,305 -0.03(-0.41%)
Aug 20, 2014 7.450 7.480 7.330 7.390 1,622,198 -0.10(-1.34%)
Aug 19, 2014 7.530 7.730 7.430 7.490 1,309,450 +0.01(+0.13%)
Aug 18, 2014 7.700 7.700 7.480 7.480 1,125,314 -0.17(-2.22%)
Aug 15, 2014 7.730 7.740 7.480 7.650 838,186 +0.01(+0.13%)
Aug 14, 2014 7.550 7.680 7.466 7.640 764,599 +0.13(+1.73%)
Aug 13, 2014 7.510 7.540 7.380 7.510 467,614 +0.04(+0.54%)
Aug 12, 2014 7.450 7.520 7.350 7.470 489,766 +0.01(+0.13%)
Aug 11, 2014 7.350 7.500 7.320 7.460 402,590 +0.15(+2.05%)
Aug 08, 2014 7.260 7.320 7.240 7.310 421,042 -0.19(-2.53%)
Aug 07, 2014 7.610 7.610 7.490 7.500 781,208 -0.05(-0.66%)
Aug 06, 2014 7.560 7.610 7.400 7.550 371,880 -0.05(-0.66%)
Aug 05, 2014 7.600 7.630 7.500 7.600 842,929 -0.03(-0.39%)
Aug 04, 2014 7.620 7.680 7.550 7.630 931,995 +0.10(+1.33%)
Aug 01, 2014 7.270 7.550 7.240 7.530 926,326 +0.29(+4.01%)
Jul 31, 2014 7.590 7.680 7.220 7.240 2,492,184 -0.18(-2.43%)
Jul 30, 2014 7.420 7.450 7.300 7.420 937,187 +0.05(+0.68%)
Jul 29, 2014 7.400 7.500 7.370 7.370 564,810 -0.03(-0.41%)
Jul 28, 2014 7.510 7.599 7.380 7.400 1,300,314 -0.12(-1.60%)
Jul 25, 2014 7.670 7.720 7.460 7.520 699,407 -0.16(-2.08%)
Jul 24, 2014 7.750 7.750 7.650 7.680 326,437 -0.03(-0.39%)
Jul 23, 2014 7.720 7.750 7.620 7.710 375,774 +0.01(+0.13%)
Jul 22, 2014 7.680 7.700 7.560 7.700 519,096 +0.12(+1.58%)
Jul 21, 2014 7.550 7.610 7.483 7.580 460,359 +0.04(+0.53%)
Jul 18, 2014 7.440 7.570 7.420 7.540 415,230 +0.10(+1.34%)
Jul 17, 2014 7.410 7.560 7.400 7.440 1,167,748 -0.01(-0.13%)
Jul 16, 2014 7.500 7.510 7.420 7.450 1,082,259 +0.02(+0.27%)
Jul 15, 2014 7.490 7.560 7.370 7.430 872,945 -0.02(-0.27%)
Jul 14, 2014 7.460 7.520 7.420 7.450 728,117 +0.06(+0.81%)
Jul 11, 2014 7.280 7.420 7.200 7.390 630,725 +0.14(+1.93%)
Jul 10, 2014 7.120 7.270 7.050 7.250 704,539 +0.02(+0.28%)
Jul 09, 2014 7.270 7.300 7.160 7.230 773,932 +0.00(+0.00%)
Jul 08, 2014 7.500 7.500 7.185 7.230 1,545,659 -0.25(-3.34%)
Jul 07, 2014 7.560 7.600 7.420 7.480 1,052,202 -0.08(-1.06%)
Jul 03, 2014 7.560 7.560 7.560 0 +0.02(+0.27%)
Jul 02, 2014 7.500 7.560 7.450 7.540 1,064,997 +0.06(+0.80%)
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