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)
6.700 USD  -0.070 (-1.03%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 6.840 6.860 6.660 6.710 1,065,988 -0.17(-2.47%)
Sep 30, 2014 6.970 7.030 6.880 6.880 1,105,493 -0.10(-1.43%)
Sep 29, 2014 6.930 7.000 6.890 6.980 550,368 +0.00(+0.00%)
Sep 26, 2014 6.810 6.990 6.810 6.980 351,206 +0.18(+2.65%)
Sep 25, 2014 6.830 6.880 6.750 6.800 1,055,754 -0.05(-0.73%)
Sep 24, 2014 6.990 7.060 6.800 6.850 1,207,743 -0.14(-2.00%)
Sep 23, 2014 6.920 7.010 6.900 6.990 1,110,953 +0.08(+1.16%)
Sep 22, 2014 6.750 6.940 6.720 6.910 2,790,194 +0.19(+2.83%)
Sep 19, 2014 7.060 7.120 6.680 6.720 4,020,600 -0.35(-4.95%)
Sep 18, 2014 7.190 7.240 7.070 7.070 1,067,983 -0.12(-1.67%)
Sep 17, 2014 7.270 7.330 7.180 7.190 812,420 -0.04(-0.55%)
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%)
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