HPC Market Watch

FORTRESS INVESTMENT GROUP LLC (NY: FIG)
7.800 USD  -0.110 (-1.39%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.910 7.950 7.790 7.800 691,297 -0.11(-1.39%)
May 21, 2015 7.950 7.990 7.810 7.910 1,036,187 -0.03(-0.38%)
May 20, 2015 7.980 7.990 7.900 7.940 855,523 -0.04(-0.50%)
May 19, 2015 8.020 8.165 7.900 7.980 1,119,818 -0.02(-0.25%)
May 18, 2015 8.020 8.040 7.850 8.000 1,646,919 +0.01(+0.13%)
May 15, 2015 8.160 8.210 7.760 7.990 901,057 -0.15(-1.84%)
May 14, 2015 8.020 8.150 8.020 8.140 326,169 +0.07(+0.87%)
May 13, 2015 8.110 8.110 8.020 8.070 649,293 +0.01(+0.12%)
May 12, 2015 8.050 8.230 7.950 8.060 713,454 -0.02(-0.25%)
May 11, 2015 8.160 8.160 7.970 8.080 3,010,341 -0.07(-0.86%)
May 08, 2015 8.200 8.280 8.030 8.150 990,024 +0.02(+0.25%)
May 07, 2015 7.960 8.200 7.800 8.130 1,071,946 -0.04(-0.49%)
May 06, 2015 8.380 8.550 8.020 8.170 849,060 -0.14(-1.68%)
May 05, 2015 8.500 8.528 8.250 8.310 560,564 -0.22(-2.58%)
May 04, 2015 8.240 8.550 8.220 8.530 489,402 +0.26(+3.14%)
May 01, 2015 8.190 8.350 8.160 8.270 290,751 +0.15(+1.85%)
Apr 30, 2015 8.200 8.280 8.120 8.120 720,962 -0.07(-0.85%)
Apr 29, 2015 8.290 8.350 8.110 8.190 497,095 -0.12(-1.44%)
Apr 28, 2015 8.300 8.350 8.210 8.310 390,365 +0.02(+0.24%)
Apr 27, 2015 8.360 8.430 8.210 8.290 328,117 -0.07(-0.84%)
Apr 24, 2015 8.220 8.360 8.110 8.360 514,367 +0.16(+1.95%)
Apr 23, 2015 8.230 8.422 8.190 8.200 377,761 -0.03(-0.36%)
Apr 22, 2015 8.280 8.280 8.150 8.230 328,256 -0.05(-0.60%)
Apr 21, 2015 8.400 8.450 8.265 8.280 374,125 -0.07(-0.84%)
Apr 20, 2015 8.430 8.500 8.350 8.350 186,467 -0.06(-0.71%)
Apr 17, 2015 8.420 8.450 8.330 8.410 221,209 -0.09(-1.06%)
Apr 16, 2015 8.510 8.530 8.450 8.500 398,534 -0.01(-0.12%)
Apr 15, 2015 8.460 8.550 8.420 8.510 405,586 +0.06(+0.71%)
Apr 14, 2015 8.350 8.510 8.269 8.450 526,706 +0.12(+1.44%)
Apr 13, 2015 8.300 8.370 8.250 8.330 735,017 +0.00(+0.00%)
Apr 10, 2015 8.560 8.564 8.270 8.330 388,075 -0.24(-2.80%)
Apr 09, 2015 8.580 8.650 8.510 8.570 646,848 +0.02(+0.23%)
Apr 08, 2015 8.330 8.570 8.330 8.550 1,149,455 +0.21(+2.52%)
Apr 07, 2015 8.120 8.410 8.060 8.340 1,535,516 +0.09(+1.09%)
Apr 06, 2015 8.050 8.292 7.980 8.250 527,324 +0.14(+1.73%)
Apr 02, 2015 8.110 8.110 8.110 0 -0.17(-2.05%)
Apr 01, 2015 8.100 8.500 8.020 8.280 1,955,734 +0.21(+2.60%)
Mar 31, 2015 7.810 8.070 7.800 8.070 877,794 +0.20(+2.54%)
Mar 30, 2015 7.770 7.960 7.760 7.870 1,150,720 +0.14(+1.81%)
Mar 27, 2015 7.790 7.800 7.685 7.730 153,368 -0.04(-0.51%)
Mar 26, 2015 7.710 7.860 7.615 7.770 590,586 +0.06(+0.78%)
Mar 25, 2015 7.770 7.860 7.640 7.710 725,713 -0.10(-1.28%)
Mar 24, 2015 7.800 7.870 7.720 7.810 839,324 +0.00(+0.00%)
Mar 23, 2015 7.800 7.940 7.740 7.810 831,609 +0.01(+0.13%)
Mar 20, 2015 7.790 7.840 7.680 7.800 890,493 +0.03(+0.39%)
Mar 19, 2015 7.720 7.810 7.635 7.770 549,406 +0.01(+0.13%)
Mar 18, 2015 7.690 7.810 7.630 7.760 458,906 +0.07(+0.91%)
Mar 17, 2015 7.910 7.960 7.635 7.690 348,217 +0.09(+1.18%)
Mar 16, 2015 7.610 7.750 7.530 7.600 307,430 +0.02(+0.26%)
Mar 13, 2015 7.750 7.810 7.580 7.580 598,765 -0.16(-2.07%)
Mar 12, 2015 7.650 7.890 7.630 7.740 551,481 +0.17(+2.25%)
Mar 11, 2015 7.470 7.670 7.430 7.570 888,960 +0.08(+1.07%)
Mar 10, 2015 7.610 7.690 7.430 7.490 1,431,760 -0.57(-7.07%)
Mar 09, 2015 8.100 8.160 7.940 8.060 448,360 -0.03(-0.37%)
Mar 06, 2015 8.140 8.220 7.970 8.090 1,899,589 -0.06(-0.74%)
Mar 05, 2015 8.300 8.300 8.140 8.150 389,547 -0.12(-1.45%)
Mar 04, 2015 8.300 8.140 8.270 593,060 -0.03(-0.36%)
Mar 03, 2015 8.335 8.030 8.300 2,239,560 +0.41(+5.20%)
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