Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.979 3.984 3.913 3.924 78,830 -0.02(-0.62%)
Oct 30, 2003 4.001 3.991 3.945 3.948 157,618 -0.05(-1.31%)
Oct 29, 2003 3.924 4.001 3.773 4.001 368,884 +0.08(+1.96%)
Oct 28, 2003 3.743 3.924 3.743 3.924 308,206 +0.17(+4.50%)
Oct 27, 2003 3.708 3.803 3.708 3.755 116,115 +0.05(+1.21%)
Oct 24, 2003 3.764 3.767 3.708 3.710 122,506 -0.07(-1.79%)
Oct 23, 2003 3.755 3.820 3.755 3.777 71,373 +0.02(+0.57%)
Oct 22, 2003 3.906 3.906 3.755 3.756 237,556 -0.14(-3.64%)
Oct 21, 2003 3.875 3.978 3.869 3.898 76,710 -0.01(-0.31%)
Oct 20, 2003 3.944 3.990 3.822 3.910 159,333 -0.03(-0.72%)
Oct 17, 2003 3.938 3.984 3.905 3.938 159,014 +0.05(+1.23%)
Oct 16, 2003 3.833 3.890 3.866 3.890 39,724 +0.06(+1.49%)
Oct 15, 2003 3.869 3.889 3.809 3.833 69,243 -0.01(-0.34%)
Oct 14, 2003 3.853 3.892 3.799 3.846 134,789 -0.01(-0.19%)
Oct 13, 2003 3.828 3.884 3.816 3.853 127,833 +0.05(+1.36%)
Oct 10, 2003 3.838 3.860 3.709 3.802 106,421 -0.02(-0.59%)
Oct 09, 2003 3.754 3.849 3.715 3.824 161,677 +0.09(+2.49%)
Oct 08, 2003 3.820 3.820 3.731 3.731 69,338 -0.09(-2.45%)
Oct 07, 2003 3.821 3.831 3.755 3.825 92,892 -0.01(-0.22%)
Oct 06, 2003 3.797 3.843 3.755 3.834 121,452 +0.05(+1.21%)
Oct 03, 2003 3.755 3.792 3.743 3.788 130,176 +0.03(+0.90%)
Oct 02, 2003 3.779 3.780 3.713 3.754 58,590 -0.03(-0.89%)
Oct 01, 2003 3.521 3.788 3.485 3.788 201,145 +0.32(+9.17%)
Sep 30, 2003 3.638 3.638 3.450 3.470 168,569 -0.10(-2.71%)
Sep 29, 2003 3.592 3.665 3.539 3.566 92,817 -0.00(-0.03%)
Sep 26, 2003 3.601 3.761 3.567 3.567 147,061 -0.07(-1.94%)
Sep 25, 2003 3.752 3.776 3.608 3.638 111,129 -0.07(-1.90%)
Sep 24, 2003 3.762 3.796 3.708 3.708 106,527 -0.09(-2.32%)
Sep 23, 2003 3.747 3.801 3.715 3.796 79,895 +0.04(+1.15%)
Sep 22, 2003 3.734 3.805 3.708 3.753 135,663 -0.07(-1.74%)
Sep 19, 2003 3.812 3.836 3.713 3.820 172,489 +0.04(+1.09%)
Sep 18, 2003 3.724 3.830 3.697 3.778 147,807 +0.05(+1.41%)
Sep 17, 2003 3.782 3.848 3.692 3.726 83,091 -0.12(-3.17%)
Sep 16, 2003 3.749 3.851 3.749 3.848 95,736 +0.10(+2.60%)
Sep 15, 2003 3.754 3.848 3.708 3.750 100,136 -0.01(-0.17%)
Sep 12, 2003 3.688 3.777 3.615 3.757 145,943 +0.07(+1.96%)
Sep 11, 2003 3.589 3.684 3.540 3.684 47,937 +0.07(+1.95%)
Sep 10, 2003 3.606 3.672 3.606 3.614 107,593 -0.07(-1.89%)
Sep 09, 2003 3.654 3.687 3.610 3.684 180,031 +0.02(+0.51%)
Sep 08, 2003 3.624 3.707 3.623 3.665 99,070 +0.03(+0.88%)
Sep 05, 2003 3.671 3.671 3.619 3.633 126,096 -0.03(-0.92%)
Sep 04, 2003 3.677 3.688 3.662 3.667 24,501 -0.01(-0.23%)
Sep 03, 2003 3.632 3.708 3.632 3.675 127,833 +0.01(+0.15%)
Sep 02, 2003 3.485 3.669 3.478 3.669 118,245 +0.18(+5.19%)
Aug 29, 2003 3.428 3.566 3.428 3.488 78,830 +0.01(+0.22%)
Aug 28, 2003 3.621 3.622 3.427 3.481 87,352 -0.11(-3.11%)
Aug 27, 2003 3.524 3.592 3.489 3.592 59,655 +0.11(+3.24%)
Aug 26, 2003 3.473 3.538 3.347 3.480 121,441 -0.00(-0.05%)
Aug 25, 2003 3.543 3.543 3.398 3.482 89,483 +0.01(+0.24%)
Aug 22, 2003 3.643 3.649 3.473 3.473 137,420 -0.17(-4.54%)
Aug 21, 2003 3.660 3.661 3.571 3.638 246,079 -0.02(-0.62%)
Aug 20, 2003 3.591 3.661 3.520 3.661 169,379 +0.09(+2.47%)
Aug 19, 2003 3.498 3.591 3.429 3.573 305,734 +0.06(+1.57%)
Aug 18, 2003 3.388 3.531 3.379 3.517 245,013 +0.09(+2.66%)
Aug 15, 2003 3.433 3.433 3.399 3.426 64,981 +0.01(+0.25%)
Aug 14, 2003 3.409 3.451 3.312 3.418 60,720 +0.06(+1.76%)
Aug 13, 2003 3.471 3.510 3.264 3.359 104,397 -0.13(-3.69%)
Aug 12, 2003 3.378 3.487 3.378 3.487 120,376 +0.11(+3.22%)
Aug 11, 2003 3.288 3.379 3.264 3.378 75,634 +0.12(+3.54%)
Aug 08, 2003 3.225 3.301 3.221 3.263 69,243 +0.04(+1.28%)
Aug 07, 2003 3.214 3.284 3.192 3.222 197,076 +0.03(+0.94%)
Aug 06, 2003 3.196 3.229 3.192 3.192 94,809 +0.00(+0.00%)
Aug 05, 2003 3.326 3.326 3.192 3.192 143,812 -0.05(-1.39%)
Aug 04, 2003 3.214 3.307 3.193 3.237 91,613 +0.01(+0.35%)
Aug 01, 2003 3.315 3.317 3.202 3.225 201,337 -0.15(-4.50%)
Jul 31, 2003 3.243 3.471 3.243 3.378 116,115 +0.12(+3.69%)
Jul 30, 2003 3.261 3.309 3.229 3.257 104,397 +0.01(+0.38%)
Jul 29, 2003 3.347 3.347 3.243 3.245 78,830 +0.02(+0.73%)
Jul 28, 2003 3.277 3.378 3.222 3.222 184,293 -0.05(-1.41%)
Jul 25, 2003 3.176 3.286 3.176 3.268 127,833 +0.08(+2.38%)
Jul 24, 2003 3.195 3.286 3.183 3.192 453,808 +0.02(+0.59%)
Jul 23, 2003 3.196 3.216 3.146 3.173 74,569 -0.02(-0.76%)
Jul 22, 2003 3.167 3.197 3.146 3.197 116,115 +0.04(+1.28%)
Jul 21, 2003 3.156 3.187 3.143 3.157 173,640 -0.01(-0.41%)
Jul 18, 2003 3.190 3.218 3.165 3.170 119,311 -0.02(-0.62%)
Jul 17, 2003 3.156 3.225 3.156 3.190 200,272 -0.03(-1.08%)
Jul 16, 2003 3.178 3.229 3.178 3.225 498,550 +0.03(+0.88%)
Jul 15, 2003 3.192 3.196 3.188 3.196 235,426 -0.04(-1.13%)
Jul 14, 2003 3.192 3.262 3.191 3.233 191,750 +0.05(+1.44%)
Jul 11, 2003 3.192 3.207 3.156 3.187 208,794 -0.00(-0.15%)
Jul 10, 2003 3.040 3.196 3.040 3.192 187,488 +0.10(+3.31%)
Jul 09, 2003 3.193 3.193 3.089 3.089 319,583 -0.10(-3.18%)
Jul 08, 2003 3.290 3.290 3.176 3.191 462,330 -0.09(-2.89%)
Jul 07, 2003 3.245 3.286 3.234 3.286 147,008 +0.10(+3.09%)
Jul 03, 2003 3.261 3.280 3.187 3.187 93,744 -0.08(-2.50%)
Jul 02, 2003 3.192 3.269 3.171 3.269 193,880 +0.10(+3.08%)
Jul 01, 2003 3.140 3.237 3.103 3.171 350,476 +0.03(+0.96%)
Jun 30, 2003 3.121 3.190 3.037 3.141 954,489 +0.08(+2.54%)
Jun 27, 2003 2.983 3.120 2.983 3.063 457,004 +0.06(+2.16%)
Jun 26, 2003 2.922 2.998 2.896 2.998 215,186 +0.09(+3.20%)
Jun 25, 2003 2.910 2.938 2.872 2.905 224,773 +0.02(+0.75%)
Jun 24, 2003 2.934 2.986 2.863 2.884 365,390 -0.05(-1.70%)
Jun 23, 2003 2.963 3.002 2.913 2.934 238,622 -0.06(-1.95%)
Jun 20, 2003 3.085 3.085 2.924 2.992 274,841 +0.08(+2.77%)
Jun 19, 2003 2.932 3.118 2.910 2.911 330,236 -0.02(-0.67%)
Jun 18, 2003 3.022 3.036 2.931 2.931 172,575 -0.11(-3.61%)
Jun 17, 2003 3.121 3.121 2.953 3.041 75,634 +0.03(+0.94%)
Jun 16, 2003 3.004 3.123 2.957 3.012 285,494 +0.01(+0.21%)
Jun 13, 2003 3.077 3.077 3.004 3.006 122,506 -0.01(-0.28%)
Jun 12, 2003 3.140 3.144 2.977 3.014 155,530 -0.12(-3.83%)
Jun 11, 2003 3.145 3.163 3.100 3.134 165,118 -0.02(-0.48%)
Jun 10, 2003 3.135 3.170 3.135 3.149 121,441 +0.00(+0.12%)
Jun 09, 2003 3.247 3.235 3.138 3.146 201,337 -0.10(-3.12%)
Jun 06, 2003 3.174 3.323 3.129 3.247 238,622 +0.03(+1.05%)
Jun 05, 2003 3.328 3.328 3.132 3.213 210,925 -0.13(-3.79%)
Jun 04, 2003 3.109 3.365 3.109 3.340 450,612 +0.22(+7.01%)
Jun 03, 2003 3.642 3.642 3.051 3.121 532,638 +0.05(+1.62%)
Jun 02, 2003 3.011 3.079 3.010 3.071 85,222 +0.01(+0.32%)
May 30, 2003 3.079 3.124 3.028 3.062 198,408 -0.02(-0.52%)
May 29, 2003 2.985 3.079 2.985 3.078 155,796 +0.09(+3.12%)
May 28, 2003 2.910 2.984 2.902 2.984 109,190 +0.10(+3.36%)
May 27, 2003 2.790 2.888 2.790 2.888 119,843 +0.14(+5.05%)
May 23, 2003 2.791 2.853 2.749 2.749 157,128 -0.07(-2.43%)
May 22, 2003 2.877 2.908 2.794 2.817 197,076 -0.07(-2.57%)
May 21, 2003 2.877 2.891 2.876 2.891 37,284 +0.01(+0.50%)
May 20, 2003 2.872 2.893 2.872 2.877 41,279 +0.00(+0.03%)
May 19, 2003 2.959 2.966 2.876 2.876 129,164 -0.09(-3.16%)
May 16, 2003 3.008 3.077 2.970 2.970 127,833 -0.11(-3.49%)
May 15, 2003 2.964 3.078 2.963 3.078 147,807 +0.13(+4.54%)
May 14, 2003 3.003 3.003 2.936 2.944 73,237 -0.01(-0.41%)
May 13, 2003 2.905 2.970 2.884 2.956 194,413 +0.01(+0.41%)
May 12, 2003 2.918 2.995 2.912 2.944 145,144 -0.03(-0.96%)
May 09, 2003 2.929 3.003 2.920 2.972 83,890 +0.04(+1.49%)
May 08, 2003 2.997 2.997 2.911 2.929 145,144 -0.07(-2.26%)
May 07, 2003 2.984 3.008 2.881 2.996 254,335 +0.07(+2.54%)
May 06, 2003 2.982 2.982 2.891 2.922 206,397 +0.01(+0.18%)
May 05, 2003 2.891 2.981 2.891 2.917 129,164 +0.03(+0.88%)
May 02, 2003 2.985 2.985 2.888 2.891 336,894 -0.02(-0.82%)
May 01, 2003 3.011 3.011 2.915 2.915 508,670 -0.09(-3.00%)
Apr 30, 2003 3.000 3.041 2.985 3.005 101,201 +0.00(+0.05%)
Apr 29, 2003 3.041 3.078 3.004 3.004 247,677 -0.03(-0.87%)
Apr 28, 2003 3.078 3.078 3.030 3.030 86,553 +0.01(+0.37%)
Apr 25, 2003 3.036 3.053 3.019 3.019 59,921 -0.01(-0.20%)
Apr 24, 2003 3.071 3.099 3.023 3.025 122,506 -0.05(-1.76%)
Apr 23, 2003 2.999 3.079 2.999 3.079 174,439 +0.12(+4.14%)
Apr 22, 2003 2.854 2.957 2.839 2.957 183,760 +0.10(+3.61%)
Apr 21, 2003 2.881 2.881 2.845 2.854 54,595 -0.03(-1.04%)
Apr 17, 2003 3.004 3.004 2.874 2.884 153,133 -0.12(-3.98%)
Apr 16, 2003 2.940 3.003 2.930 3.003 86,553 +0.07(+2.49%)
Apr 15, 2003 2.880 2.933 2.855 2.930 169,112 +0.06(+2.20%)
Apr 14, 2003 2.790 2.883 2.779 2.867 90,548 +0.08(+2.80%)
Apr 11, 2003 2.803 2.814 2.722 2.789 105,196 +0.03(+1.01%)
Apr 10, 2003 2.853 2.853 2.761 2.761 90,548 -0.01(-0.35%)
Apr 09, 2003 2.816 2.835 2.698 2.771 178,434 +0.06(+2.33%)
Apr 08, 2003 2.718 2.752 2.704 2.708 63,916 +0.00(+0.14%)
Apr 07, 2003 2.765 2.765 2.704 2.704 86,553 +0.00(+0.03%)
Apr 04, 2003 2.800 2.800 2.681 2.704 91,880 -0.05(-1.64%)
Apr 03, 2003 2.778 2.797 2.731 2.749 103,864 -0.02(-0.57%)
Apr 02, 2003 2.779 2.810 2.753 2.764 122,506 +0.01(+0.52%)
Apr 01, 2003 2.681 2.750 2.629 2.750 210,392 +0.08(+3.15%)
Mar 31, 2003 2.815 2.815 2.666 2.666 283,630 -0.05(-1.85%)
Mar 28, 2003 2.771 2.771 2.716 2.716 125,170 -0.04(-1.55%)
Mar 27, 2003 2.771 2.771 2.727 2.759 147,807 -0.01(-0.27%)
Mar 26, 2003 2.875 2.875 2.767 2.767 102,532 -0.07(-2.54%)
Mar 25, 2003 2.803 2.871 2.768 2.839 67,911 +0.04(+1.26%)
Mar 24, 2003 2.760 2.805 2.760 2.803 3,328,993 -0.00(-0.03%)
Mar 21, 2003 2.902 2.902 2.764 2.804 145,144 -0.03(-1.19%)
Mar 20, 2003 2.782 2.854 2.782 2.838 134,491 +0.01(+0.32%)
Mar 19, 2003 2.948 2.948 2.782 2.829 171,296 -0.10(-3.29%)
Mar 18, 2003 3.036 3.036 2.924 2.925 233,029 -0.10(-3.42%)
Mar 17, 2003 2.966 3.029 2.872 3.029 253,003 +0.11(+3.59%)
Mar 14, 2003 2.929 2.966 2.918 2.924 111,854 -0.01(-0.18%)
Mar 13, 2003 2.799 2.929 2.775 2.929 69,243 +0.13(+4.70%)
Mar 12, 2003 2.790 2.812 2.752 2.797 70,574 -0.02(-0.69%)
Mar 11, 2003 2.790 2.838 2.790 2.817 43,942 +0.00(+0.00%)
Mar 10, 2003 2.875 2.881 2.816 2.817 74,569 -0.06(-2.19%)
Mar 07, 2003 2.900 2.930 2.869 2.880 58,590 -0.02(-0.52%)
Mar 06, 2003 2.921 2.921 2.884 2.895 62,585 -0.02(-0.77%)
Mar 05, 2003 2.910 2.922 2.890 2.918 123,838 +0.02(+0.62%)
Mar 04, 2003 2.924 2.927 2.881 2.900 122,506 -0.00(-0.05%)
Mar 03, 2003 2.981 2.981 2.880 2.901 207,729 -0.05(-1.58%)
Feb 28, 2003 2.853 3.023 2.835 2.948 414,126 +0.09(+3.32%)
Feb 27, 2003 2.825 2.854 2.814 2.853 94,543 +0.04(+1.41%)
Feb 26, 2003 2.812 2.848 2.789 2.813 95,875 -0.03(-1.03%)
Feb 25, 2003 2.798 2.845 2.795 2.842 125,170 +0.05(+1.75%)
Feb 24, 2003 2.777 2.794 2.741 2.794 137,154 -0.00(-0.13%)
Feb 21, 2003 2.717 2.797 2.717 2.797 226,371 +0.08(+2.79%)
Feb 20, 2003 2.704 2.731 2.704 2.722 41,279 +0.00(+0.11%)
Feb 19, 2003 2.816 2.828 2.673 2.719 202,402 -0.10(-3.44%)
Feb 18, 2003 2.665 2.815 2.665 2.815 169,112 +0.15(+5.75%)
Feb 14, 2003 2.577 2.662 2.577 2.662 91,880 +0.07(+2.75%)
Feb 13, 2003 2.580 2.598 2.561 2.591 138,486 +0.03(+1.11%)
Feb 12, 2003 2.643 2.643 2.560 2.562 335,562 -0.07(-2.51%)
Feb 11, 2003 2.683 2.704 2.628 2.628 173,107 -0.04(-1.41%)
Feb 10, 2003 2.649 2.708 2.647 2.666 234,361 +0.01(+0.29%)
Feb 07, 2003 2.724 2.726 2.658 2.658 183,760 -0.07(-2.72%)
Feb 06, 2003 2.719 2.752 2.677 2.733 246,345 +0.01(+0.28%)
Feb 05, 2003 2.769 2.769 2.692 2.725 155,796 -0.04(-1.36%)
Feb 04, 2003 2.774 2.774 2.695 2.763 75,901 +0.01(+0.22%)
Feb 03, 2003 2.752 2.774 2.738 2.757 43,942 -0.01(-0.35%)
Jan 31, 2003 2.704 2.781 2.704 2.767 83,890 +0.06(+2.08%)
Jan 30, 2003 2.725 2.760 2.704 2.710 245,826 -0.02(-0.58%)
Jan 29, 2003 2.683 2.729 2.683 2.726 90,548 -0.04(-1.30%)
Jan 28, 2003 2.741 2.812 2.648 2.762 280,967 +0.03(+1.10%)
Jan 27, 2003 2.778 2.853 2.704 2.732 262,324 -0.02(-0.84%)
Jan 24, 2003 2.872 2.872 2.710 2.755 111,854 -0.08(-2.86%)
Jan 23, 2003 2.831 2.854 2.763 2.837 115,848 -0.02(-0.58%)
Jan 22, 2003 2.834 2.853 2.824 2.853 65,248 +0.04(+1.31%)
Jan 21, 2003 2.760 2.831 2.760 2.816 66,579 +0.04(+1.32%)
Jan 17, 2003 2.749 2.816 2.712 2.779 202,402 +0.03(+1.09%)
Jan 16, 2003 2.770 2.797 2.723 2.749 109,190 -0.00(-0.00%)
Jan 15, 2003 2.779 2.779 2.714 2.749 130,496 -0.03(-1.05%)
Jan 14, 2003 2.723 2.779 2.722 2.779 78,564 +0.06(+2.04%)
Jan 13, 2003 2.816 2.816 2.707 2.723 197,076 -0.06(-2.05%)
Jan 10, 2003 2.790 2.803 2.768 2.780 62,585 -0.04(-1.25%)
Jan 09, 2003 2.749 2.872 2.749 2.815 191,750 +0.07(+2.49%)
Jan 08, 2003 2.878 2.878 2.741 2.747 181,097 -0.04(-1.27%)
Jan 07, 2003 2.835 2.861 2.760 2.782 334,230 -0.06(-2.09%)
Jan 06, 2003 2.846 2.888 2.839 2.842 129,164 -0.00(-0.16%)
Jan 03, 2003 2.891 2.903 2.836 2.846 169,112 -0.07(-2.50%)
Jan 02, 2003 2.965 2.965 2.836 2.919 110,522 +0.07(+2.29%)
Dec 31, 2002 2.930 2.967 2.854 2.854 418,121 -0.06(-2.09%)
Dec 30, 2002 3.078 3.078 2.854 2.915 267,651 -0.08(-2.71%)
Dec 27, 2002 3.043 3.078 2.929 2.996 207,729 -0.08(-2.71%)
Dec 26, 2002 3.094 3.135 3.056 3.079 154,465 -0.02(-0.49%)
Dec 24, 2002 3.124 3.124 3.094 3.094 25,300 +0.01(+0.46%)
Dec 23, 2002 3.021 3.147 2.866 3.080 179,765 -0.01(-0.22%)
Dec 20, 2002 3.021 3.094 2.866 3.087 350,210 +0.08(+2.49%)
Dec 19, 2002 2.940 3.021 2.872 3.011 107,859 +0.03(+1.01%)
Dec 18, 2002 2.947 2.985 2.947 2.981 65,248 +0.03(+1.17%)
Dec 17, 2002 2.891 2.947 2.891 2.947 46,605 -0.02(-0.51%)
Dec 16, 2002 2.885 2.962 2.827 2.962 237,024 -0.04(-1.28%)
Dec 13, 2002 2.960 3.004 2.960 3.000 154,465 -0.00(-0.05%)
Dec 12, 2002 2.993 3.004 2.976 3.002 63,916 +0.03(+0.88%)
Dec 11, 2002 2.985 3.004 2.974 2.975 54,595 -0.01(-0.22%)
Dec 10, 2002 2.906 3.004 2.892 2.982 134,491 +0.10(+3.41%)
Dec 09, 2002 2.854 2.914 2.853 2.884 126,501 -0.03(-1.03%)
Dec 06, 2002 2.891 2.940 2.851 2.914 51,932 +0.02(+0.78%)
Dec 05, 2002 2.906 2.907 2.891 2.891 27,963 -0.00(-0.01%)
Dec 04, 2002 2.965 2.965 2.869 2.891 131,828 +0.04(+1.32%)
Dec 03, 2002 2.970 2.970 2.854 2.854 143,812 -0.12(-3.89%)
Dec 02, 2002 2.888 2.970 2.888 2.969 55,927 +0.02(+0.82%)
Nov 29, 2002 2.970 2.970 2.924 2.945 71,906 -0.02(-0.83%)
Nov 27, 2002 2.929 2.970 2.890 2.970 109,190 +0.04(+1.41%)
Nov 26, 2002 2.928 2.929 2.876 2.929 65,248 +0.00(+0.03%)
Nov 25, 2002 2.929 3.003 2.821 2.928 153,133 +0.03(+0.96%)
Nov 22, 2002 3.003 3.003 2.892 2.900 134,491 -0.14(-4.64%)
Nov 21, 2002 3.003 3.041 2.925 3.041 151,802 +0.04(+1.25%)
Nov 20, 2002 3.021 3.021 2.941 3.004 376,842 +0.07(+2.27%)
Nov 19, 2002 2.981 3.076 2.937 2.937 193,081 -0.04(-1.46%)
Nov 18, 2002 3.162 3.162 2.943 2.981 97,206 -0.14(-4.45%)
Nov 15, 2002 3.150 3.150 3.012 3.120 34,621 -0.03(-1.10%)
Nov 14, 2002 3.093 3.154 2.950 3.154 183,760 +0.09(+3.07%)
Nov 13, 2002 3.060 3.109 3.060 3.060 122,506 -0.02(-0.61%)
Nov 12, 2002 3.079 3.109 3.060 3.079 190,418 -0.01(-0.46%)
Nov 11, 2002 3.084 3.098 3.063 3.093 332,899 +0.02(+0.56%)
Nov 08, 2002 3.071 3.097 3.033 3.076 178,434 +0.01(+0.43%)
Nov 07, 2002 2.996 3.086 2.996 3.063 294,283 +0.00(+0.08%)
Nov 06, 2002 3.003 3.060 2.974 3.060 383,500 +0.08(+2.80%)
Nov 05, 2002 3.041 3.041 2.956 2.977 114,517 -0.06(-2.08%)
Nov 04, 2002 3.003 3.040 2.999 3.040 153,133 +0.04(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.