FNFG: Historical Prices for First Niagara Financial Group I

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.36	13.54	13.27	13.39	1,519,300	13.39
20-Nov-09	13.15	13.35	13.13	13.25	1,020,300	13.25
19-Nov-09	13.28	13.35	13.17	13.25	1,768,900	13.25
18-Nov-09	13.41	13.47	13.31	13.41	1,728,100	13.41
17-Nov-09	13.28	13.53	13.26	13.40	2,469,700	13.40
16-Nov-09	13.29	13.48	13.22	13.29	2,673,100	13.29
13-Nov-09	13.27	13.29	13.11	13.24	1,441,700	13.24
12-Nov-09	13.23	13.40	13.18	13.20	2,556,900	13.20
11-Nov-09	13.10	13.26	13.03	13.25	2,525,800	13.25
10-Nov-09	12.80	13.04	12.68	13.03	3,418,500	13.03
9-Nov-09	12.65	12.81	12.60	12.81	2,427,100	12.81
6-Nov-09	12.50	12.59	12.41	12.58	2,119,600	12.58
6-Nov-09	$ 0.14 Dividend
5-Nov-09	12.65	12.74	12.52	12.65	2,817,500	12.51
4-Nov-09	12.78	12.79	12.46	12.49	2,275,400	12.35
3-Nov-09	12.64	12.67	12.40	12.66	1,840,100	12.52
2-Nov-09	12.94	13.05	12.47	12.65	2,590,600	12.51
30-Oct-09	13.15	13.33	12.67	12.84	5,784,000	12.70
29-Oct-09	13.43	13.56	13.07	13.30	3,632,700	13.15
28-Oct-09	13.02	13.23	12.95	13.02	2,109,000	12.88
27-Oct-09	13.00	13.28	13.00	13.14	2,226,700	12.99
26-Oct-09	13.16	13.22	12.90	13.01	2,368,300	12.87
23-Oct-09	13.32	13.40	13.08	13.17	1,338,100	13.02
22-Oct-09	12.76	13.33	12.76	13.29	2,143,600	13.14
21-Oct-09	13.05	13.17	12.80	12.81	2,353,800	12.67
20-Oct-09	13.47	13.47	13.02	13.09	2,214,100	12.95
19-Oct-09	13.47	13.54	13.30	13.43	1,920,100	13.28
16-Oct-09	13.13	13.58	13.06	13.45	3,346,000	13.30
15-Oct-09	13.15	13.27	13.03	13.25	2,216,300	13.10
14-Oct-09	13.30	13.36	13.08	13.15	2,505,300	13.00
13-Oct-09	13.20	13.27	13.02	13.19	1,676,600	13.04
12-Oct-09	13.50	13.50	13.15	13.20	1,651,500	13.05
9-Oct-09	13.19	13.47	13.10	13.47	2,801,400	13.32
8-Oct-09	13.08	13.20	12.97	13.17	3,225,300	13.02
7-Oct-09	13.00	13.02	12.80	12.96	1,848,500	12.82
6-Oct-09	13.16	13.21	12.94	13.03	3,186,900	12.89
5-Oct-09	13.00	13.03	12.66	13.00	4,270,900	12.86
2-Oct-09	12.83	12.93	12.65	12.91	7,263,000	12.77
1-Oct-09	12.60	12.86	12.44	12.58	6,763,200	12.44
30-Sep-09	12.60	12.70	12.25	12.33	2,927,500	12.19
29-Sep-09	12.70	12.81	12.63	12.63	4,303,000	12.49
28-Sep-09	12.37	12.58	12.25	12.56	6,038,100	12.42
25-Sep-09	12.03	12.11	11.98	12.11	26,681,300	11.98
24-Sep-09	12.65	12.70	12.15	12.18	2,955,700	12.05
23-Sep-09	12.62	13.07	12.46	12.63	2,811,200	12.49
22-Sep-09	13.12	13.13	12.87	13.09	1,489,000	12.95
21-Sep-09	13.08	13.13	12.95	13.02	1,545,300	12.88
18-Sep-09	13.28	13.28	12.97	13.19	1,473,900	13.04
17-Sep-09	13.31	13.42	13.15	13.23	1,766,000	13.08
16-Sep-09	12.67	13.35	12.63	13.35	3,758,100	13.20
15-Sep-09	12.43	12.64	12.28	12.61	2,118,200	12.47
14-Sep-09	12.47	12.50	12.30	12.48	1,702,300	12.34
11-Sep-09	12.51	12.57	12.36	12.47	1,415,000	12.33
10-Sep-09	12.80	12.80	12.47	12.50	1,925,600	12.36
9-Sep-09	12.80	12.84	12.63	12.77	1,398,100	12.63
8-Sep-09	12.64	12.79	12.53	12.79	1,141,600	12.65
4-Sep-09	12.44	12.54	12.35	12.53	663,400	12.39
3-Sep-09	12.57	12.64	12.31	12.49	1,188,600	12.35
2-Sep-09	12.76	12.88	12.46	12.49	1,209,000	12.35
1-Sep-09	13.04	13.25	12.73	12.76	2,118,100	12.62
31-Aug-09	13.07	13.18	13.02	13.08	1,607,300	12.94
28-Aug-09	13.36	13.42	13.10	13.20	818,900	13.05
27-Aug-09	13.17	13.33	13.03	13.30	1,483,300	13.15
26-Aug-09	13.25	13.45	13.20	13.26	1,594,300	13.11
25-Aug-09	13.23	13.38	13.11	13.21	1,608,800	13.06
24-Aug-09	13.36	13.44	13.16	13.22	1,502,900	13.07
21-Aug-09	13.28	13.45	13.23	13.36	1,993,200	13.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions