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)
7.710 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 7.720 7.750 7.620 7.710 380,774 +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%)
Jul 01, 2014 7.450 7.560 7.410 7.480 1,507,790 +0.04(+0.54%)
Jun 30, 2014 7.620 7.700 7.400 7.440 2,051,022 -0.19(-2.49%)
Jun 27, 2014 7.560 7.650 7.520 7.630 438,897 +0.07(+0.93%)
Jun 26, 2014 7.530 7.605 7.490 7.560 549,824 +0.03(+0.40%)
Jun 25, 2014 7.410 7.550 7.395 7.530 691,336 +0.09(+1.21%)
Jun 24, 2014 7.600 7.680 7.420 7.440 721,122 -0.14(-1.85%)
Jun 23, 2014 7.580 7.710 7.470 7.580 1,119,784 +0.00(+0.00%)
Jun 20, 2014 7.550 7.730 7.520 7.580 2,849,271 -0.14(-1.81%)
Jun 19, 2014 7.790 7.810 7.700 7.720 824,462 -0.02(-0.26%)
Jun 18, 2014 7.700 7.750 7.590 7.740 641,468 +0.04(+0.52%)
Jun 17, 2014 7.570 7.740 7.550 7.700 858,403 +0.12(+1.58%)
Jun 16, 2014 7.610 7.620 7.500 7.580 1,049,720 -0.01(-0.13%)
Jun 13, 2014 7.700 7.800 7.560 7.590 1,066,607 -0.12(-1.56%)
Jun 12, 2014 7.810 7.880 7.640 7.710 1,151,731 -0.14(-1.78%)
Jun 11, 2014 7.870 7.880 7.780 7.850 1,109,541 -0.04(-0.51%)
Jun 10, 2014 7.800 7.900 7.730 7.890 827,934 +0.17(+2.20%)
Jun 06, 2014 7.600 7.770 7.570 7.720 1,142,122 +0.11(+1.45%)
Jun 05, 2014 7.500 7.730 7.430 7.610 1,377,216 +0.15(+2.01%)
Jun 04, 2014 7.290 7.490 7.240 7.460 1,287,440 +0.16(+2.19%)
Jun 03, 2014 7.240 7.320 7.090 7.300 1,151,578 +0.07(+0.97%)
Jun 02, 2014 7.150 7.350 7.110 7.230 2,402,424 +0.13(+1.83%)
May 30, 2014 7.030 7.170 7.010 7.100 1,286,714 +0.04(+0.57%)
May 29, 2014 7.070 7.120 7.030 7.060 1,279,035 +0.03(+0.43%)
May 28, 2014 6.980 7.080 6.950 7.030 2,727,091 +0.05(+0.72%)
May 27, 2014 7.060 7.160 6.940 6.980 1,857,532 -0.08(-1.13%)
May 23, 2014 7.060 7.060 7.060 0 -0.02(-0.28%)
May 22, 2014 7.040 7.110 6.890 7.080 1,137,877 +0.11(+1.58%)
May 21, 2014 7.000 7.050 6.940 6.970 1,413,265 -0.02(-0.29%)
May 20, 2014 6.980 7.000 6.900 6.990 848,354 +0.01(+0.14%)
May 19, 2014 6.770 6.980 6.660 6.980 948,125 +0.21(+3.10%)
May 16, 2014 6.810 6.830 6.650 6.770 2,181,651 -0.04(-0.59%)
May 15, 2014 6.870 6.920 6.700 6.810 1,860,502 -0.08(-1.16%)
May 14, 2014 7.030 7.030 6.850 6.890 1,001,476 -0.14(-1.99%)
May 13, 2014 6.960 7.040 6.960 7.030 2,106,710 +0.06(+0.86%)
May 12, 2014 6.680 6.990 6.640 6.970 1,402,156 +0.36(+5.45%)
May 09, 2014 6.720 6.800 6.580 6.610 2,677,119 -0.17(-2.51%)
May 08, 2014 6.950 7.030 6.780 6.780 2,678,768 -0.19(-2.73%)
May 07, 2014 7.130 7.220 6.950 6.970 3,020,938 -0.17(-2.38%)
May 06, 2014 7.310 7.390 7.120 7.140 1,604,217 -0.17(-2.33%)
May 05, 2014 7.380 7.510 7.260 7.310 1,497,318 -0.14(-1.88%)
May 02, 2014 7.400 7.470 7.320 7.450 1,509,323 +0.08(+1.09%)
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