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, 2006 5.084 5.094 4.975 5.015 197,270 -0.04(-0.82%)
Oct 30, 2006 4.976 5.083 4.975 5.057 217,077 +0.08(+1.56%)
Oct 27, 2006 5.089 5.112 4.975 4.979 70,747 -0.11(-2.09%)
Oct 26, 2006 5.019 5.112 5.018 5.085 219,433 +0.10(+2.06%)
Oct 25, 2006 5.002 5.013 4.954 4.983 122,735 -0.01(-0.18%)
Oct 24, 2006 5.023 5.025 4.970 4.992 95,251 -0.03(-0.52%)
Oct 23, 2006 5.097 5.114 5.002 5.018 294,008 -0.14(-2.67%)
Oct 20, 2006 5.194 5.194 5.122 5.155 171,664 -0.03(-0.63%)
Oct 19, 2006 5.119 5.217 5.105 5.188 269,320 +0.07(+1.39%)
Oct 18, 2006 5.129 5.162 5.050 5.117 228,262 +0.04(+0.84%)
Oct 17, 2006 5.078 5.130 4.964 5.074 286,650 -0.06(-1.12%)
Oct 16, 2006 5.127 5.138 5.048 5.132 213,090 +0.03(+0.64%)
Oct 13, 2006 5.144 5.144 5.072 5.099 285,228 -0.03(-0.63%)
Oct 12, 2006 4.965 5.133 4.963 5.132 261,802 +0.20(+4.11%)
Oct 11, 2006 4.978 5.007 4.923 4.929 199,052 -0.09(-1.72%)
Oct 10, 2006 5.007 5.028 4.968 5.015 150,587 +0.01(+0.17%)
Oct 09, 2006 4.971 5.008 4.961 5.007 96,266 +0.02(+0.43%)
Oct 06, 2006 4.969 5.009 4.951 4.985 55,935 -0.02(-0.40%)
Oct 05, 2006 4.944 5.008 4.929 5.005 219,537 +0.05(+0.98%)
Oct 04, 2006 4.767 4.969 4.767 4.956 161,405 +0.18(+3.72%)
Oct 03, 2006 4.756 4.818 4.756 4.779 109,385 +0.02(+0.47%)
Oct 02, 2006 4.771 4.800 4.735 4.756 248,659 -0.02(-0.39%)
Sep 29, 2006 4.930 4.931 4.774 4.775 175,107 -0.14(-2.78%)
Sep 28, 2006 4.969 5.004 4.861 4.911 249,890 -0.02(-0.48%)
Sep 27, 2006 4.848 4.948 4.846 4.935 212,403 +0.04(+0.74%)
Sep 26, 2006 4.888 4.904 4.856 4.899 226,185 +0.02(+0.38%)
Sep 25, 2006 4.776 4.884 4.771 4.880 99,710 +0.10(+2.01%)
Sep 22, 2006 4.800 4.816 4.754 4.784 229,580 -0.05(-1.01%)
Sep 21, 2006 4.858 4.885 4.821 4.833 263,935 -0.03(-0.62%)
Sep 20, 2006 4.819 4.908 4.813 4.863 302,293 +0.06(+1.17%)
Sep 19, 2006 4.866 4.866 4.710 4.806 290,173 -0.04(-0.90%)
Sep 18, 2006 4.813 4.881 4.792 4.850 54,289 -0.01(-0.13%)
Sep 15, 2006 4.890 4.905 4.846 4.856 834,536 -0.03(-0.51%)
Sep 14, 2006 4.813 4.881 4.813 4.881 149,628 +0.03(+0.54%)
Sep 13, 2006 4.893 4.893 4.791 4.855 205,108 -0.03(-0.54%)
Sep 12, 2006 4.684 4.894 4.684 4.881 243,099 +0.21(+4.45%)
Sep 11, 2006 4.626 4.707 4.624 4.674 65,602 +0.04(+0.79%)
Sep 08, 2006 4.662 4.690 4.629 4.637 99,590 -0.01(-0.14%)
Sep 07, 2006 4.702 4.775 4.640 4.644 237,290 -0.10(-2.06%)
Sep 06, 2006 4.796 4.823 4.734 4.741 382,725 -0.10(-2.12%)
Sep 05, 2006 4.880 4.881 4.806 4.844 133,729 -0.04(-0.77%)
Sep 01, 2006 4.880 4.885 4.866 4.881 105,598 +0.02(+0.39%)
Aug 31, 2006 4.858 4.885 4.824 4.863 296,341 +0.04(+0.80%)
Aug 30, 2006 4.798 4.856 4.736 4.824 145,426 +0.04(+0.84%)
Aug 29, 2006 4.791 4.815 4.665 4.784 276,096 +0.00(+0.08%)
Aug 28, 2006 4.654 4.790 4.654 4.780 107,499 +0.11(+2.36%)
Aug 25, 2006 4.616 4.677 4.616 4.670 43,806 +0.02(+0.51%)
Aug 24, 2006 4.664 4.685 4.609 4.646 88,884 +0.02(+0.32%)
Aug 23, 2006 4.781 4.781 4.631 4.631 159,056 -0.13(-2.63%)
Aug 22, 2006 4.735 4.774 4.725 4.756 68,862 +0.02(+0.34%)
Aug 21, 2006 4.767 4.770 4.726 4.740 70,899 -0.07(-1.43%)
Aug 18, 2006 4.850 4.850 4.755 4.809 95,970 -0.02(-0.47%)
Aug 17, 2006 4.818 4.831 4.789 4.831 90,314 +0.00(+0.03%)
Aug 16, 2006 4.801 4.850 4.795 4.830 73,871 -0.02(-0.36%)
Aug 15, 2006 4.800 4.848 4.756 4.848 203,534 +0.08(+1.57%)
Aug 14, 2006 4.775 4.819 4.737 4.772 219,673 +0.05(+1.01%)
Aug 11, 2006 4.706 4.764 4.694 4.725 97,209 -0.00(-0.05%)
Aug 10, 2006 4.578 4.759 4.568 4.727 221,007 +0.14(+2.97%)
Aug 09, 2006 4.722 4.747 4.576 4.591 174,077 -0.06(-1.37%)
Aug 08, 2006 4.749 4.786 4.610 4.655 343,656 -0.08(-1.67%)
Aug 07, 2006 4.781 4.806 4.681 4.734 148,510 -0.07(-1.38%)
Aug 04, 2006 4.801 4.838 4.777 4.800 375,414 -0.02(-0.47%)
Aug 03, 2006 4.725 4.829 4.692 4.823 165,368 +0.03(+0.68%)
Aug 02, 2006 4.714 4.791 4.710 4.790 112,788 +0.13(+2.68%)
Aug 01, 2006 4.760 4.813 4.665 4.665 106,421 -0.14(-2.87%)
Jul 31, 2006 4.720 4.830 4.720 4.803 176,258 -0.01(-0.26%)
Jul 28, 2006 4.676 4.850 4.676 4.815 251,472 +0.18(+3.80%)
Jul 27, 2006 4.801 4.811 4.636 4.639 169,243 -0.12(-2.42%)
Jul 26, 2006 4.749 4.796 4.666 4.754 130,022 -0.03(-0.65%)
Jul 25, 2006 4.674 4.849 4.644 4.785 456,197 +0.10(+2.06%)
Jul 24, 2006 4.631 4.690 4.585 4.689 161,109 +0.10(+2.07%)
Jul 21, 2006 4.629 4.629 4.562 4.593 219,154 -0.03(-0.57%)
Jul 20, 2006 4.731 4.764 4.610 4.620 394,853 -0.11(-2.35%)
Jul 19, 2006 4.694 4.775 4.691 4.731 569,561 +0.04(+0.80%)
Jul 18, 2006 4.611 4.694 4.566 4.694 216,389 +0.13(+2.80%)
Jul 17, 2006 4.557 4.581 4.523 4.566 296,733 +0.01(+0.16%)
Jul 14, 2006 4.652 4.661 4.558 4.558 264,694 -0.09(-2.02%)
Jul 13, 2006 4.639 4.675 4.606 4.652 522,199 -0.00(-0.03%)
Jul 12, 2006 4.650 4.694 4.635 4.654 689,261 -0.02(-0.46%)
Jul 11, 2006 4.662 4.686 4.609 4.675 261,690 -0.00(-0.07%)
Jul 10, 2006 4.631 4.716 4.629 4.678 625,967 +0.06(+1.23%)
Jul 07, 2006 4.568 4.652 4.537 4.621 345,573 +0.04(+0.76%)
Jul 06, 2006 4.460 4.586 4.458 4.586 343,568 +0.11(+2.43%)
Jul 05, 2006 4.530 4.575 4.460 4.477 127,202 -0.13(-2.85%)
Jul 03, 2006 4.531 4.611 4.531 4.609 137,500 +0.04(+0.77%)
Jun 30, 2006 4.669 4.669 4.528 4.573 1,983,070 -0.06(-1.24%)
Jun 29, 2006 4.445 4.657 4.427 4.631 552,879 +0.24(+5.35%)
Jun 28, 2006 4.396 4.441 4.343 4.396 165,304 +0.04(+0.83%)
Jun 27, 2006 4.481 4.503 4.342 4.359 172,654 -0.11(-2.41%)
Jun 26, 2006 4.379 4.481 4.361 4.467 195,744 +0.14(+3.15%)
Jun 23, 2006 4.374 4.386 4.322 4.331 187,012 -0.08(-1.90%)
Jun 22, 2006 4.381 4.480 4.362 4.415 166,439 +0.03(+0.77%)
Jun 21, 2006 4.381 4.447 4.378 4.381 150,659 +0.04(+0.95%)
Jun 20, 2006 4.353 4.413 4.339 4.339 165,759 -0.03(-0.69%)
Jun 19, 2006 4.431 4.461 4.357 4.369 183,704 -0.10(-2.19%)
Jun 16, 2006 4.615 4.629 4.440 4.467 1,863,714 -0.17(-3.64%)
Jun 15, 2006 4.431 4.636 4.407 4.636 361,488 +0.25(+5.74%)
Jun 14, 2006 4.418 4.418 4.353 4.384 134,145 -0.09(-1.96%)
Jun 13, 2006 4.438 4.558 4.438 4.472 148,502 +0.02(+0.39%)
Jun 12, 2006 4.475 4.487 4.379 4.455 229,293 -0.03(-0.59%)
Jun 09, 2006 4.568 4.568 4.467 4.481 113,899 -0.09(-1.97%)
Jun 08, 2006 4.374 4.583 4.372 4.571 335,682 +0.15(+3.37%)
Jun 07, 2006 4.384 4.475 4.351 4.422 218,690 +0.06(+1.32%)
Jun 06, 2006 4.381 4.404 4.289 4.364 332,790 -0.02(-0.40%)
Jun 05, 2006 4.624 4.624 4.378 4.382 444,796 -0.25(-5.33%)
Jun 02, 2006 4.555 4.631 4.526 4.629 229,372 +0.05(+1.04%)
Jun 01, 2006 4.357 4.591 4.351 4.581 283,118 +0.21(+4.72%)
May 31, 2006 4.379 4.379 4.347 4.374 387,430 +0.02(+0.37%)
May 30, 2006 4.435 4.453 4.347 4.358 225,585 -0.11(-2.49%)
May 26, 2006 4.506 4.517 4.452 4.470 163,522 -0.01(-0.11%)
May 25, 2006 4.423 4.506 4.341 4.475 235,892 +0.12(+2.64%)
May 24, 2006 4.314 4.381 4.287 4.359 479,223 +0.07(+1.60%)
May 23, 2006 4.381 4.440 4.262 4.291 257,496 -0.06(-1.47%)
May 22, 2006 4.381 4.382 4.289 4.354 209,614 -0.03(-0.60%)
May 19, 2006 4.317 4.381 4.292 4.381 276,040 +0.06(+1.45%)
May 18, 2006 4.388 4.397 4.317 4.318 136,222 -0.02(-0.55%)
May 17, 2006 4.318 4.368 4.302 4.342 185,566 -0.01(-0.23%)
May 16, 2006 4.378 4.438 4.326 4.352 159,480 +0.00(+0.03%)
May 15, 2006 4.342 4.381 4.296 4.351 226,648 +0.00(+0.03%)
May 12, 2006 4.356 4.387 4.334 4.349 448,023 -0.00(-0.06%)
May 11, 2006 4.446 4.502 4.336 4.352 447,648 -0.11(-2.36%)
May 10, 2006 4.506 4.531 4.446 4.457 171,784 -0.04(-0.95%)
May 09, 2006 4.518 4.573 4.480 4.500 335,139 -0.02(-0.42%)
May 08, 2006 4.600 4.621 4.517 4.518 152,145 -0.09(-1.88%)
May 05, 2006 4.591 4.650 4.567 4.605 264,311 +0.04(+0.85%)
May 04, 2006 4.568 4.576 4.516 4.566 193,947 +0.01(+0.19%)
May 03, 2006 4.617 4.617 4.516 4.557 205,803 -0.06(-1.22%)
May 02, 2006 4.518 4.616 4.518 4.614 373,049 +0.11(+2.39%)
May 01, 2006 4.694 4.694 4.506 4.506 136,765 -0.15(-3.15%)
Apr 28, 2006 4.607 4.657 4.527 4.652 218,115 +0.00(+0.05%)
Apr 27, 2006 4.592 4.704 4.568 4.650 114,330 +0.03(+0.54%)
Apr 26, 2006 4.572 4.630 4.572 4.625 86,679 +0.10(+2.13%)
Apr 25, 2006 4.577 4.597 4.483 4.528 224,882 -0.02(-0.33%)
Apr 24, 2006 4.644 4.719 4.543 4.543 270,591 -0.07(-1.52%)
Apr 21, 2006 4.941 4.941 4.571 4.614 282,240 -0.15(-3.10%)
Apr 20, 2006 4.859 4.861 4.736 4.761 35,657 -0.12(-2.46%)
Apr 19, 2006 4.831 4.881 4.803 4.881 224,786 +0.05(+1.04%)
Apr 18, 2006 4.626 4.831 4.610 4.831 192,205 +0.22(+4.75%)
Apr 17, 2006 4.600 4.627 4.545 4.612 109,872 -0.02(-0.32%)
Apr 13, 2006 4.575 4.642 4.575 4.627 47,777 +0.05(+1.15%)
Apr 12, 2006 4.626 4.625 4.573 4.575 74,223 -0.05(-1.11%)
Apr 11, 2006 4.597 4.645 4.597 4.626 421,706 +0.02(+0.38%)
Apr 10, 2006 4.575 4.636 4.575 4.609 253,141 +0.01(+0.24%)
Apr 07, 2006 4.751 4.751 4.567 4.597 265,262 -0.13(-2.83%)
Apr 06, 2006 4.709 4.732 4.662 4.731 107,779 +0.01(+0.29%)
Apr 05, 2006 4.734 4.779 4.704 4.717 103,608 -0.02(-0.34%)
Apr 04, 2006 4.741 4.794 4.731 4.734 54,145 +0.03(+0.72%)
Apr 03, 2006 4.836 4.836 4.691 4.700 92,351 -0.09(-1.96%)
Mar 31, 2006 4.811 4.811 4.762 4.794 165,943 +0.03(+0.60%)
Mar 30, 2006 4.848 4.848 4.725 4.765 37,279 -0.06(-1.22%)
Mar 29, 2006 4.755 4.850 4.755 4.824 146,904 +0.11(+2.23%)
Mar 28, 2006 4.761 4.791 4.674 4.719 71,227 -0.08(-1.64%)
Mar 27, 2006 4.774 4.798 4.720 4.798 45,476 +0.00(+0.00%)
Mar 24, 2006 4.749 4.798 4.722 4.798 60,984 +0.08(+1.73%)
Mar 23, 2006 4.667 4.724 4.597 4.716 56,726 +0.03(+0.56%)
Mar 22, 2006 4.617 4.719 4.598 4.690 83,091 +0.09(+2.01%)
Mar 21, 2006 4.750 4.798 4.587 4.597 181,251 -0.19(-3.95%)
Mar 20, 2006 4.754 4.789 4.705 4.786 209,918 +0.01(+0.24%)
Mar 17, 2006 4.769 4.810 4.725 4.775 1,043,815 +0.04(+0.74%)
Mar 16, 2006 4.756 4.805 4.714 4.740 232,768 -0.01(-0.11%)
Mar 15, 2006 4.682 4.774 4.607 4.745 287,033 +0.07(+1.53%)
Mar 14, 2006 4.567 4.680 4.558 4.674 287,329 +0.06(+1.33%)
Mar 13, 2006 4.585 4.630 4.580 4.612 100,309 +0.05(+0.99%)
Mar 10, 2006 4.500 4.567 4.443 4.567 57,405 +0.10(+2.30%)
Mar 09, 2006 4.481 4.518 4.422 4.465 149,748 -0.02(-0.36%)
Mar 08, 2006 4.565 4.565 4.455 4.481 216,565 +0.00(+0.11%)
Mar 07, 2006 4.481 4.521 4.456 4.476 202,488 -0.02(-0.53%)
Mar 06, 2006 4.578 4.593 4.483 4.500 122,320 -0.08(-1.72%)
Mar 03, 2006 4.545 4.641 4.541 4.578 54,752 -0.02(-0.46%)
Mar 02, 2006 4.650 4.684 4.575 4.600 91,177 -0.09(-1.97%)
Mar 01, 2006 4.601 4.694 4.578 4.692 83,786 +0.11(+2.49%)
Feb 28, 2006 4.620 4.620 4.545 4.578 127,457 -0.04(-0.89%)
Feb 27, 2006 4.631 4.651 4.562 4.620 97,241 +0.00(+0.00%)
Feb 24, 2006 4.609 4.620 4.548 4.620 82,524 +0.02(+0.33%)
Feb 23, 2006 4.647 4.687 4.590 4.605 62,079 -0.06(-1.37%)
Feb 22, 2006 4.606 4.694 4.605 4.669 165,080 +0.07(+1.50%)
Feb 21, 2006 4.676 4.676 4.583 4.600 74,454 -0.06(-1.38%)
Feb 17, 2006 4.722 4.722 4.646 4.664 119,995 -0.02(-0.47%)
Feb 16, 2006 4.700 4.762 4.676 4.686 229,301 -0.01(-0.29%)
Feb 15, 2006 4.707 4.766 4.651 4.700 225,010 -0.01(-0.11%)
Feb 14, 2006 4.616 4.716 4.572 4.705 235,572 +0.13(+2.87%)
Feb 13, 2006 4.670 4.689 4.573 4.573 131,236 -0.08(-1.64%)
Feb 10, 2006 4.600 4.729 4.571 4.650 322,012 +0.04(+0.90%)
Feb 09, 2006 4.590 4.690 4.560 4.609 314,070 -0.02(-0.35%)
Feb 08, 2006 4.610 4.642 4.560 4.625 85,760 +0.03(+0.71%)
Feb 07, 2006 4.586 4.657 4.547 4.592 66,936 -0.03(-0.62%)
Feb 06, 2006 4.575 4.621 4.522 4.621 130,893 +0.08(+1.85%)
Feb 03, 2006 4.518 4.576 4.518 4.537 133,721 +0.02(+0.42%)
Feb 02, 2006 4.645 4.645 4.518 4.518 204,693 -0.16(-3.42%)
Feb 01, 2006 4.545 4.694 4.545 4.679 147,479 +0.09(+2.05%)
Jan 31, 2006 4.590 4.631 4.518 4.585 271,789 -0.05(-1.13%)
Jan 30, 2006 4.695 4.717 4.591 4.637 149,668 -0.07(-1.38%)
Jan 27, 2006 4.671 4.744 4.588 4.702 128,256 +0.05(+1.02%)
Jan 26, 2006 4.500 4.677 4.500 4.655 253,078 +0.18(+4.06%)
Jan 25, 2006 4.540 4.540 4.452 4.473 418,174 -0.04(-0.97%)
Jan 24, 2006 4.506 4.540 4.497 4.517 157,258 +0.01(+0.25%)
Jan 23, 2006 4.506 4.506 4.480 4.506 70,036 +0.02(+0.42%)
Jan 20, 2006 4.506 4.506 4.463 4.487 210,861 -0.02(-0.42%)
Jan 19, 2006 4.505 4.506 4.477 4.506 136,629 +0.02(+0.42%)
Jan 18, 2006 4.476 4.506 4.476 4.487 78,553 -0.02(-0.42%)
Jan 17, 2006 4.530 4.530 4.453 4.506 144,851 -0.01(-0.25%)
Jan 13, 2006 4.521 4.526 4.502 4.517 63,613 +0.04(+0.81%)
Jan 12, 2006 4.530 4.548 4.481 4.481 90,282 -0.05(-1.00%)
Jan 11, 2006 4.631 4.631 4.506 4.526 195,417 -0.08(-1.71%)
Jan 10, 2006 4.546 4.629 4.541 4.605 59,450 +0.02(+0.49%)
Jan 09, 2006 4.626 4.631 4.548 4.582 171,616 -0.03(-0.60%)
Jan 06, 2006 4.600 4.621 4.530 4.610 128,887 +0.05(+0.99%)
Jan 05, 2006 4.568 4.615 4.551 4.565 137,045 -0.01(-0.30%)
Jan 04, 2006 4.556 4.612 4.556 4.578 85,967 -0.01(-0.30%)
Jan 03, 2006 4.497 4.592 4.326 4.592 245,479 +0.20(+4.65%)
Dec 30, 2005 4.502 4.502 4.388 4.388 258,375 -0.11(-2.37%)
Dec 29, 2005 4.512 4.525 4.470 4.495 197,694 -0.03(-0.61%)
Dec 28, 2005 4.556 4.563 4.507 4.522 62,318 +0.01(+0.14%)
Dec 27, 2005 4.607 4.622 4.512 4.516 137,420 -0.10(-2.25%)
Dec 23, 2005 4.697 4.697 4.601 4.620 26,014 -0.04(-0.91%)
Dec 22, 2005 4.637 4.706 4.615 4.662 37,255 +0.07(+1.58%)
Dec 21, 2005 4.631 4.687 4.568 4.590 139,194 -0.01(-0.24%)
Dec 20, 2005 4.679 4.679 4.568 4.601 128,001 -0.01(-0.16%)
Dec 19, 2005 4.631 4.707 4.568 4.609 177,105 -0.09(-1.89%)
Dec 16, 2005 4.709 4.786 4.631 4.697 951,008 -0.03(-0.64%)
Dec 15, 2005 4.866 4.866 4.676 4.727 160,151 -0.11(-2.23%)
Dec 14, 2005 4.759 4.861 4.711 4.835 234,126 +0.10(+2.11%)
Dec 13, 2005 4.826 4.826 4.707 4.735 313,966 -0.06(-1.15%)
Dec 12, 2005 4.750 4.819 4.750 4.790 101,763 +0.02(+0.45%)
Dec 09, 2005 4.765 4.769 4.712 4.769 83,067 +0.05(+0.98%)
Dec 08, 2005 4.702 4.782 4.702 4.722 91,648 +0.02(+0.32%)
Dec 07, 2005 4.800 4.809 4.690 4.707 232,944 -0.07(-1.39%)
Dec 06, 2005 4.782 4.828 4.732 4.774 289,175 +0.02(+0.39%)
Dec 05, 2005 4.730 4.787 4.691 4.755 132,235 -0.01(-0.18%)
Dec 02, 2005 4.785 4.787 4.675 4.764 189,449 -0.02(-0.50%)
Dec 01, 2005 4.652 4.787 4.568 4.787 415,298 +0.13(+2.85%)
Nov 30, 2005 4.606 4.655 4.527 4.655 385,737 +0.08(+1.70%)
Nov 29, 2005 4.541 4.611 4.470 4.577 319,855 +0.09(+1.98%)
Nov 28, 2005 4.483 4.537 4.481 4.488 528,335 +0.00(+0.11%)
Nov 25, 2005 4.546 4.546 4.452 4.483 103,137 -0.06(-1.32%)
Nov 23, 2005 4.523 4.550 4.506 4.543 102,953 +0.01(+0.14%)
Nov 22, 2005 4.475 4.550 4.412 4.537 310,978 +0.03(+0.69%)
Nov 21, 2005 4.426 4.506 4.378 4.506 160,175 +0.05(+1.10%)
Nov 18, 2005 4.461 4.488 4.411 4.457 87,589 +0.06(+1.40%)
Nov 17, 2005 4.348 4.396 4.288 4.396 78,433 +0.09(+2.15%)
Nov 16, 2005 4.337 4.379 4.253 4.303 154,238 -0.05(-1.21%)
Nov 15, 2005 4.455 4.480 4.343 4.356 125,021 -0.10(-2.30%)
Nov 14, 2005 4.493 4.516 4.435 4.458 397,465 -0.07(-1.63%)
Nov 11, 2005 4.431 4.539 4.431 4.532 517,773 +0.06(+1.43%)
Nov 10, 2005 4.492 4.505 4.384 4.468 375,925 +0.01(+0.20%)
Nov 09, 2005 4.526 4.526 4.448 4.460 161,014 -0.03(-0.56%)
Nov 08, 2005 4.476 4.536 4.443 4.485 99,150 -0.04(-0.91%)
Nov 07, 2005 4.537 4.537 4.461 4.526 136,158 +0.02(+0.42%)
Nov 04, 2005 4.511 4.511 4.446 4.507 62,103 +0.05(+1.01%)
Nov 03, 2005 4.502 4.537 4.431 4.462 338,670 -0.04(-0.78%)
Nov 02, 2005 4.497 4.512 4.477 4.497 226,848 +0.02(+0.48%)
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.