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)
8.040 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.060 8.228 8.030 8.040 653,146 -0.07(-0.86%)
Feb 26, 2015 8.270 8.270 8.020 8.110 1,053,450 +0.04(+0.50%)
Feb 25, 2015 8.000 8.070 660,434 -0.05(-0.62%)
Feb 24, 2015 8.090 8.240 8.070 8.120 1,020,155 +0.03(+0.37%)
Feb 23, 2015 8.050 8.200 8.000 8.090 1,217,548 +0.07(+0.87%)
Feb 20, 2015 7.880 8.050 7.800 8.020 843,703 +0.14(+1.78%)
Feb 19, 2015 7.750 7.890 7.740 7.880 378,518 +0.06(+0.77%)
Feb 18, 2015 7.870 7.920 7.750 7.820 388,581 -0.06(-0.76%)
Feb 17, 2015 7.770 7.900 7.760 7.880 760,992 -0.04(-0.51%)
Feb 13, 2015 7.920 7.920 7.920 0 +0.22(+2.86%)
Feb 12, 2015 7.430 7.720 7.421 7.700 570,334 +0.31(+4.19%)
Feb 11, 2015 7.340 7.436 7.280 7.390 171,918 +0.03(+0.41%)
Feb 10, 2015 7.590 7.590 7.300 7.360 754,734 -0.23(-3.03%)
Feb 09, 2015 7.590 7.730 7.500 7.590 437,018 -0.01(-0.13%)
Feb 06, 2015 7.460 7.710 7.460 7.600 522,870 +0.16(+2.15%)
Feb 05, 2015 7.300 7.460 7.260 7.440 443,806 +0.17(+2.34%)
Feb 04, 2015 7.300 7.380 7.211 7.270 351,758 -0.01(-0.14%)
Feb 03, 2015 7.370 7.470 7.280 7.280 494,270 -0.04(-0.55%)
Feb 02, 2015 7.140 7.340 7.110 7.320 477,566 +0.18(+2.52%)
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%)
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