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

First Finl Bkshs Inc (NQ: FFIN )

28.92 +0.06 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2007 4.886 4.928 4.787 4.885 316,211 +0.03(+0.70%)
Oct 30, 2007 4.894 4.951 4.809 4.851 486,605 -0.07(-1.50%)
Oct 29, 2007 4.979 5.005 4.866 4.925 408,595 -0.04(-0.86%)
Oct 26, 2007 4.860 4.978 4.782 4.968 271,054 +0.17(+3.52%)
Oct 25, 2007 4.781 4.880 4.724 4.799 310,443 +0.02(+0.50%)
Oct 24, 2007 4.875 4.883 4.686 4.775 555,795 -0.15(-2.98%)
Oct 23, 2007 4.985 4.985 4.825 4.921 467,678 -0.01(-0.20%)
Oct 22, 2007 4.740 4.958 4.711 4.931 807,746 +0.21(+4.37%)
Oct 19, 2007 5.054 5.054 4.722 4.725 928,054 -0.32(-6.30%)
Oct 18, 2007 5.053 5.053 4.935 5.043 267,211 -0.00(-0.07%)
Oct 17, 2007 5.093 5.093 4.906 5.047 356,631 +0.01(+0.22%)
Oct 16, 2007 5.094 5.110 5.010 5.035 280,562 -0.06(-1.23%)
Oct 15, 2007 5.253 5.253 5.044 5.098 409,210 -0.16(-3.09%)
Oct 12, 2007 5.246 5.284 5.198 5.261 182,370 +0.01(+0.24%)
Oct 11, 2007 5.319 5.334 5.153 5.248 486,805 -0.07(-1.34%)
Oct 10, 2007 5.282 5.319 5.263 5.319 188,394 +0.04(+0.71%)
Oct 09, 2007 5.288 5.313 5.238 5.282 390,938 -0.01(-0.12%)
Oct 08, 2007 5.288 5.288 5.247 5.288 178,175 -0.03(-0.59%)
Oct 05, 2007 5.313 5.332 5.284 5.319 499,173 +0.02(+0.38%)
Oct 04, 2007 5.232 5.299 5.180 5.299 235,900 +0.10(+1.90%)
Oct 03, 2007 5.278 5.316 5.194 5.201 237,538 -0.12(-2.24%)
Oct 02, 2007 5.279 5.319 5.261 5.319 342,377 +0.05(+1.00%)
Oct 01, 2007 5.038 5.288 5.029 5.267 559,918 +0.24(+4.73%)
Sep 28, 2007 5.198 5.224 5.023 5.029 362,016 -0.16(-3.02%)
Sep 27, 2007 5.155 5.199 5.084 5.186 120,458 +0.04(+0.83%)
Sep 26, 2007 5.065 5.214 5.034 5.143 269,704 +0.12(+2.47%)
Sep 25, 2007 5.028 5.039 4.997 5.019 203,574 -0.04(-0.79%)
Sep 24, 2007 5.179 5.213 5.028 5.059 202,384 -0.13(-2.53%)
Sep 21, 2007 5.259 5.259 5.137 5.191 802,018 -0.02(-0.36%)
Sep 20, 2007 5.271 5.271 5.147 5.209 249,067 -0.06(-1.19%)
Sep 19, 2007 5.125 5.287 5.122 5.272 687,032 +0.15(+3.01%)
Sep 18, 2007 4.789 5.123 4.736 5.118 561,611 +0.35(+7.24%)
Sep 17, 2007 4.846 4.846 4.740 4.772 1,212,531 -0.08(-1.60%)
Sep 14, 2007 4.777 4.854 4.764 4.850 211,292 +0.02(+0.36%)
Sep 13, 2007 4.893 4.929 4.776 4.833 243,242 -0.05(-0.95%)
Sep 12, 2007 4.928 4.928 4.830 4.879 210,517 -0.06(-1.17%)
Sep 11, 2007 4.825 4.943 4.808 4.936 289,454 +0.14(+2.90%)
Sep 10, 2007 4.966 4.973 4.651 4.798 677,636 -0.13(-2.59%)
Sep 07, 2007 5.007 5.007 4.868 4.925 639,734 -0.17(-3.29%)
Sep 06, 2007 5.127 5.140 5.062 5.093 247,101 -0.01(-0.15%)
Sep 05, 2007 5.262 5.277 5.088 5.100 674,760 -0.21(-3.89%)
Sep 04, 2007 5.262 5.344 5.198 5.307 348,425 +0.01(+0.24%)
Aug 31, 2007 5.278 5.319 5.193 5.294 296,317 +0.09(+1.73%)
Aug 30, 2007 5.263 5.331 5.204 5.204 273,571 -0.14(-2.58%)
Aug 29, 2007 5.165 5.344 5.070 5.342 325,855 +0.20(+3.95%)
Aug 28, 2007 5.254 5.254 5.138 5.139 407,652 -0.17(-3.16%)
Aug 27, 2007 5.317 5.329 5.262 5.307 309,069 -0.04(-0.70%)
Aug 24, 2007 5.286 5.344 5.192 5.344 314,557 +0.10(+1.98%)
Aug 23, 2007 5.451 5.487 5.237 5.241 402,587 -0.23(-4.21%)
Aug 22, 2007 5.372 5.493 5.284 5.471 506,979 +0.14(+2.68%)
Aug 21, 2007 5.297 5.428 5.217 5.328 466,423 +0.02(+0.31%)
Aug 20, 2007 5.318 5.319 5.183 5.312 401,093 +0.00(+0.07%)
Aug 17, 2007 5.263 5.507 5.159 5.308 1,595,903 +0.18(+3.44%)
Aug 16, 2007 4.823 5.238 4.823 5.132 1,006,527 +0.31(+6.52%)
Aug 15, 2007 4.765 5.007 4.744 4.818 332,814 +0.06(+1.16%)
Aug 14, 2007 4.905 4.949 4.759 4.762 202,631 -0.17(-3.38%)
Aug 13, 2007 5.165 5.165 4.893 4.929 494,563 -0.17(-3.24%)
Aug 10, 2007 4.974 5.239 4.881 5.094 762,254 +0.05(+0.92%)
Aug 09, 2007 4.929 5.163 4.926 5.048 1,000,000 +0.01(+0.20%)
Aug 08, 2007 4.881 5.069 4.869 5.038 1,724,911 +0.19(+4.01%)
Aug 07, 2007 4.657 4.875 4.647 4.844 653,044 +0.15(+3.20%)
Aug 06, 2007 4.438 4.714 4.412 4.694 622,412 +0.27(+6.05%)
Aug 03, 2007 4.421 4.667 4.404 4.426 574,978 -0.23(-4.90%)
Aug 02, 2007 4.626 4.739 4.621 4.654 414,467 +0.05(+0.98%)
Aug 01, 2007 4.532 4.649 4.488 4.609 493,396 +0.07(+1.60%)
Jul 31, 2007 4.634 4.692 4.528 4.536 508,361 -0.04(-0.90%)
Jul 30, 2007 4.557 4.651 4.525 4.577 567,228 +0.01(+0.16%)
Jul 27, 2007 4.657 4.751 4.568 4.570 887,411 -0.11(-2.41%)
Jul 26, 2007 4.603 4.687 4.576 4.682 539,568 -0.01(-0.11%)
Jul 25, 2007 4.616 4.712 4.568 4.687 660,546 +0.12(+2.72%)
Jul 24, 2007 4.603 4.676 4.543 4.563 858,768 -0.03(-0.71%)
Jul 23, 2007 4.669 4.692 4.570 4.596 475,819 -0.06(-1.29%)
Jul 20, 2007 4.647 4.747 4.646 4.656 634,205 -0.00(-0.03%)
Jul 19, 2007 4.631 4.756 4.631 4.657 387,063 -0.08(-1.74%)
Jul 18, 2007 4.756 4.808 4.674 4.740 452,657 -0.03(-0.58%)
Jul 17, 2007 4.782 4.849 4.755 4.767 177,576 +0.01(+0.11%)
Jul 16, 2007 4.799 4.820 4.744 4.762 251,552 -0.06(-1.25%)
Jul 13, 2007 4.854 4.854 4.795 4.823 155,581 -0.05(-1.08%)
Jul 12, 2007 4.734 4.875 4.705 4.875 177,185 +0.15(+3.12%)
Jul 11, 2007 4.721 4.766 4.714 4.727 349,216 +0.02(+0.40%)
Jul 10, 2007 4.830 4.845 4.696 4.709 761,327 -0.17(-3.56%)
Jul 09, 2007 4.875 4.883 4.845 4.883 619,632 +0.01(+0.13%)
Jul 06, 2007 4.863 4.895 4.828 4.876 238,768 +0.01(+0.21%)
Jul 05, 2007 4.896 4.936 4.782 4.866 378,474 -0.04(-0.71%)
Jul 03, 2007 4.928 4.928 4.886 4.901 133,657 +0.01(+0.18%)
Jul 02, 2007 4.881 4.944 4.869 4.893 319,479 +0.04(+0.72%)
Jun 29, 2007 4.903 4.943 4.856 4.858 547,702 -0.02(-0.36%)
Jun 28, 2007 4.881 4.941 4.824 4.875 362,399 +0.00(+0.00%)
Jun 27, 2007 4.691 4.881 4.680 4.875 441,967 +0.16(+3.40%)
Jun 26, 2007 4.756 4.787 4.689 4.715 323,178 -0.01(-0.16%)
Jun 25, 2007 4.739 4.831 4.672 4.722 569,968 -0.04(-0.81%)
Jun 22, 2007 4.779 4.808 4.700 4.761 1,423,751 -0.02(-0.37%)
Jun 21, 2007 4.794 4.836 4.757 4.779 345,118 -0.03(-0.68%)
Jun 20, 2007 4.974 4.974 4.805 4.811 298,011 -0.14(-2.88%)
Jun 19, 2007 4.960 4.970 4.881 4.954 268,450 -0.04(-0.75%)
Jun 18, 2007 5.037 5.037 4.973 4.992 150,204 -0.02(-0.45%)
Jun 15, 2007 5.012 5.034 4.953 5.014 1,271,142 +0.12(+2.38%)
Jun 14, 2007 4.886 4.961 4.886 4.898 240,486 +0.00(+0.03%)
Jun 13, 2007 4.875 4.926 4.808 4.896 238,089 +0.04(+0.88%)
Jun 12, 2007 4.881 4.904 4.833 4.854 491,359 -0.06(-1.30%)
Jun 11, 2007 4.946 4.946 4.881 4.918 239,320 -0.05(-1.06%)
Jun 08, 2007 4.865 4.971 4.865 4.970 253,110 +0.10(+2.08%)
Jun 07, 2007 4.916 4.964 4.839 4.869 477,010 -0.08(-1.64%)
Jun 06, 2007 4.956 4.971 4.900 4.950 365,643 -0.01(-0.28%)
Jun 05, 2007 5.045 5.058 4.959 4.964 603,716 -0.11(-2.07%)
Jun 04, 2007 5.087 5.114 5.069 5.069 277,062 -0.04(-0.76%)
Jun 01, 2007 5.108 5.157 5.073 5.108 1,190,855 +0.03(+0.67%)
May 31, 2007 5.115 5.115 5.043 5.074 455,877 -0.02(-0.42%)
May 30, 2007 5.035 5.132 5.029 5.095 352,716 +0.02(+0.32%)
May 29, 2007 5.067 5.100 5.032 5.079 330,313 +0.04(+0.82%)
May 25, 2007 5.040 5.067 5.019 5.038 191,350 +0.03(+0.52%)
May 24, 2007 5.073 5.100 4.983 5.012 450,540 -0.08(-1.50%)
May 23, 2007 5.169 5.169 5.075 5.088 289,686 -0.07(-1.36%)
May 22, 2007 5.097 5.169 5.049 5.158 310,011 +0.04(+0.71%)
May 21, 2007 5.012 5.140 5.007 5.122 200,530 +0.09(+1.87%)
May 18, 2007 5.072 5.072 5.017 5.028 409,002 -0.04(-0.81%)
May 17, 2007 5.047 5.110 5.003 5.069 430,822 +0.00(+0.00%)
May 16, 2007 5.058 5.069 5.007 5.069 314,773 +0.04(+0.75%)
May 15, 2007 5.069 5.089 4.981 5.032 497,543 -0.04(-0.79%)
May 14, 2007 5.097 5.114 5.053 5.072 399,103 -0.04(-0.73%)
May 11, 2007 5.090 5.112 5.020 5.109 129,910 +0.09(+1.74%)
May 10, 2007 5.075 5.081 5.012 5.022 491,303 -0.10(-1.91%)
May 09, 2007 5.049 5.124 5.042 5.119 335,674 +0.03(+0.62%)
May 08, 2007 5.108 5.109 5.027 5.088 462,341 -0.05(-0.97%)
May 07, 2007 5.117 5.142 5.117 5.138 119,771 +0.00(+0.00%)
May 04, 2007 5.107 5.138 5.079 5.138 136,390 +0.03(+0.64%)
May 03, 2007 5.137 5.152 5.074 5.105 226,488 -0.03(-0.51%)
May 02, 2007 4.998 5.175 4.981 5.132 431,685 +0.15(+2.94%)
May 01, 2007 4.865 5.013 4.851 4.985 587,202 +0.14(+2.92%)
Apr 30, 2007 5.095 5.095 4.843 4.844 608,574 -0.22(-4.42%)
Apr 27, 2007 5.132 5.152 5.038 5.068 378,338 -0.07(-1.36%)
Apr 26, 2007 5.142 5.157 5.109 5.138 238,481 -0.01(-0.16%)
Apr 25, 2007 5.164 5.201 5.129 5.146 319,359 -0.01(-0.21%)
Apr 24, 2007 5.173 5.192 5.124 5.157 622,860 -0.02(-0.41%)
Apr 23, 2007 5.219 5.242 5.177 5.178 374,336 -0.06(-1.17%)
Apr 20, 2007 5.326 5.326 5.186 5.239 477,209 -0.02(-0.33%)
Apr 19, 2007 5.287 5.292 5.227 5.257 278,764 -0.02(-0.38%)
Apr 18, 2007 5.273 5.334 5.268 5.277 202,464 -0.02(-0.31%)
Apr 17, 2007 5.299 5.307 5.242 5.293 117,119 -0.01(-0.24%)
Apr 16, 2007 5.247 5.346 5.212 5.306 242,348 +0.08(+1.44%)
Apr 13, 2007 5.221 5.236 5.160 5.231 1,116,999 +0.01(+0.24%)
Apr 12, 2007 5.109 5.219 5.109 5.218 169,666 +0.09(+1.68%)
Apr 11, 2007 5.206 5.206 5.100 5.132 243,714 -0.05(-0.89%)
Apr 10, 2007 5.173 5.208 5.170 5.178 66,001 +0.03(+0.63%)
Apr 09, 2007 5.192 5.197 5.107 5.145 380,711 -0.03(-0.53%)
Apr 05, 2007 5.199 5.217 5.139 5.173 270,479 -0.04(-0.72%)
Apr 04, 2007 5.268 5.278 5.194 5.211 122,208 -0.07(-1.33%)
Apr 03, 2007 5.157 5.344 5.157 5.281 526,513 +0.10(+1.93%)
Apr 02, 2007 5.224 5.252 5.135 5.180 328,164 -0.05(-1.03%)
Mar 30, 2007 5.209 5.251 5.132 5.234 310,898 +0.05(+0.87%)
Mar 29, 2007 5.160 5.244 5.118 5.189 272,588 +0.05(+1.05%)
Mar 28, 2007 5.143 5.238 5.123 5.135 1,232,848 -0.01(-0.24%)
Mar 27, 2007 5.222 5.229 5.129 5.148 131,564 -0.08(-1.49%)
Mar 26, 2007 5.209 5.237 5.165 5.226 106,533 +0.02(+0.29%)
Mar 23, 2007 5.262 5.264 5.211 5.211 117,047 -0.06(-1.05%)
Mar 22, 2007 5.237 5.279 5.209 5.266 245,703 +0.06(+1.08%)
Mar 21, 2007 5.163 5.209 5.135 5.209 433,115 +0.04(+0.77%)
Mar 20, 2007 5.158 5.219 5.158 5.169 197,374 +0.00(+0.07%)
Mar 19, 2007 5.138 5.198 5.123 5.165 449,725 +0.03(+0.63%)
Mar 16, 2007 5.218 5.218 5.089 5.133 1,254,093 -0.09(-1.65%)
Mar 15, 2007 5.148 5.226 5.147 5.219 346,580 +0.07(+1.26%)
Mar 14, 2007 5.030 5.168 5.004 5.154 450,636 +0.13(+2.64%)
Mar 13, 2007 5.087 5.050 4.980 5.022 1,064,987 -0.07(-1.28%)
Mar 12, 2007 5.055 5.098 5.034 5.087 176,873 +0.01(+0.20%)
Mar 09, 2007 5.089 5.120 5.042 5.077 187,108 +0.04(+0.75%)
Mar 08, 2007 5.107 5.108 5.025 5.039 274,881 -0.02(-0.32%)
Mar 07, 2007 5.198 5.198 5.039 5.055 307,095 -0.16(-3.03%)
Mar 06, 2007 5.068 5.233 5.034 5.213 303,939 +0.20(+3.97%)
Mar 05, 2007 5.053 5.127 5.003 5.014 467,830 -0.05(-0.99%)
Mar 02, 2007 5.170 5.170 5.057 5.064 545,001 -0.14(-2.69%)
Mar 01, 2007 5.231 5.271 5.157 5.204 244,681 -0.04(-0.83%)
Feb 28, 2007 5.266 5.391 5.232 5.248 403,825 -0.02(-0.33%)
Feb 27, 2007 5.417 5.417 5.236 5.266 675,032 -0.16(-3.00%)
Feb 26, 2007 5.407 5.468 5.382 5.428 475,340 +0.04(+0.74%)
Feb 23, 2007 5.376 5.398 5.339 5.388 330,632 -0.00(-0.05%)
Feb 22, 2007 5.321 5.391 5.292 5.391 310,083 +0.04(+0.80%)
Feb 21, 2007 5.356 5.376 5.319 5.348 197,582 -0.03(-0.60%)
Feb 20, 2007 5.307 5.384 5.272 5.381 114,187 +0.05(+0.94%)
Feb 16, 2007 5.293 5.333 5.292 5.331 349,104 +0.04(+0.71%)
Feb 15, 2007 5.262 5.296 5.181 5.293 328,212 +0.06(+1.12%)
Feb 14, 2007 5.320 5.320 5.209 5.234 213,841 -0.08(-1.55%)
Feb 13, 2007 5.287 5.349 5.254 5.317 342,145 +0.05(+0.97%)
Feb 12, 2007 5.299 5.299 5.237 5.266 162,028 -0.02(-0.28%)
Feb 09, 2007 5.293 5.317 5.237 5.281 451,611 -0.04(-0.68%)
Feb 08, 2007 5.197 5.317 5.177 5.317 348,010 +0.09(+1.75%)
Feb 07, 2007 5.145 5.247 5.133 5.226 468,637 +0.10(+1.88%)
Feb 06, 2007 5.169 5.169 5.109 5.129 749,958 -0.02(-0.39%)
Feb 05, 2007 5.140 5.170 5.110 5.149 218,555 -0.01(-0.24%)
Feb 02, 2007 5.194 5.194 5.140 5.162 208,815 -0.03(-0.51%)
Feb 01, 2007 5.184 5.197 5.162 5.188 144,731 +0.03(+0.56%)
Jan 31, 2007 5.145 5.184 5.094 5.159 336,345 -0.00(-0.10%)
Jan 30, 2007 5.149 5.164 5.074 5.164 167,717 +0.04(+0.68%)
Jan 29, 2007 5.063 5.152 5.025 5.129 230,843 +0.06(+1.26%)
Jan 26, 2007 5.054 5.082 4.989 5.065 246,518 +0.01(+0.20%)
Jan 25, 2007 5.099 5.129 5.006 5.055 206,586 -0.06(-1.25%)
Jan 24, 2007 5.080 5.155 5.045 5.119 98,136 +0.04(+0.84%)
Jan 23, 2007 5.069 5.105 5.044 5.077 173,286 +0.01(+0.15%)
Jan 22, 2007 5.102 5.102 5.008 5.069 652,733 -0.03(-0.52%)
Jan 19, 2007 5.012 5.118 5.008 5.095 129,215 +0.07(+1.34%)
Jan 18, 2007 5.059 5.074 5.017 5.028 293,497 -0.06(-1.11%)
Jan 17, 2007 5.122 5.130 5.069 5.084 156,771 -0.07(-1.34%)
Jan 16, 2007 5.163 5.189 5.102 5.153 301,455 -0.01(-0.19%)
Jan 12, 2007 5.182 5.189 5.137 5.163 88,189 -0.03(-0.60%)
Jan 11, 2007 5.075 5.197 5.075 5.194 260,907 +0.09(+1.72%)
Jan 10, 2007 5.083 5.125 5.067 5.107 101,763 -0.02(-0.29%)
Jan 09, 2007 5.148 5.148 5.022 5.122 225,522 -0.02(-0.29%)
Jan 08, 2007 5.145 5.157 5.042 5.137 342,177 +0.00(+0.05%)
Jan 05, 2007 5.338 5.338 5.107 5.134 340,532 -0.20(-3.78%)
Jan 04, 2007 5.252 5.351 5.167 5.336 229,301 +0.08(+1.55%)
Jan 03, 2007 5.267 5.276 5.167 5.254 276,207 +0.02(+0.29%)
Dec 29, 2006 5.313 5.324 5.222 5.239 343,064 -0.06(-1.04%)
Dec 28, 2006 5.328 5.344 5.292 5.294 134,928 -0.05(-0.94%)
Dec 27, 2006 5.254 5.353 5.249 5.344 313,934 +0.14(+2.59%)
Dec 26, 2006 5.069 5.211 5.069 5.209 159,288 +0.11(+2.13%)
Dec 22, 2006 5.099 5.115 5.075 5.100 70,739 +0.00(+0.05%)
Dec 21, 2006 5.114 5.207 5.075 5.098 124,509 -0.00(-0.02%)
Dec 20, 2006 5.100 5.157 5.043 5.099 136,134 +0.01(+0.10%)
Dec 19, 2006 5.020 5.098 5.013 5.094 157,514 +0.04(+0.79%)
Dec 18, 2006 5.152 5.178 5.017 5.054 292,330 -0.08(-1.46%)
Dec 15, 2006 5.149 5.175 5.119 5.129 644,176 -0.02(-0.39%)
Dec 14, 2006 5.115 5.165 5.115 5.149 191,670 +0.04(+0.69%)
Dec 13, 2006 5.135 5.158 5.083 5.114 149,221 +0.00(+0.02%)
Dec 12, 2006 5.159 5.193 5.107 5.113 87,014 -0.06(-1.14%)
Dec 11, 2006 5.179 5.179 5.143 5.172 99,270 +0.03(+0.51%)
Dec 08, 2006 5.212 5.218 5.142 5.145 99,606 -0.02(-0.41%)
Dec 07, 2006 5.228 5.231 5.164 5.167 60,105 -0.04(-0.70%)
Dec 06, 2006 5.203 5.258 5.194 5.203 186,988 -0.02(-0.36%)
Dec 05, 2006 5.301 5.329 5.222 5.222 696,635 -0.06(-1.11%)
Dec 04, 2006 5.189 5.316 5.189 5.281 182,018 +0.10(+1.96%)
Dec 01, 2006 5.226 5.264 5.056 5.179 379,185 -0.04(-0.82%)
Nov 30, 2006 5.178 5.223 5.108 5.222 337,959 +0.03(+0.51%)
Nov 29, 2006 5.148 5.196 5.116 5.196 177,097 +0.10(+1.91%)
Nov 28, 2006 5.085 5.129 5.030 5.098 149,748 +0.02(+0.39%)
Nov 27, 2006 5.256 5.256 5.050 5.078 606,776 -0.17(-3.15%)
Nov 24, 2006 5.227 5.261 5.211 5.243 38,957 -0.01(-0.12%)
Nov 22, 2006 5.316 5.316 5.246 5.249 44,541 -0.05(-0.97%)
Nov 21, 2006 5.307 5.311 5.276 5.301 97,752 -0.01(-0.24%)
Nov 20, 2006 5.313 5.316 5.284 5.313 147,487 +0.00(+0.00%)
Nov 17, 2006 5.319 5.319 5.289 5.313 264,279 -0.01(-0.12%)
Nov 16, 2006 5.351 5.381 5.309 5.319 187,060 -0.03(-0.54%)
Nov 15, 2006 5.287 5.441 5.254 5.348 356,575 +0.06(+1.09%)
Nov 14, 2006 5.163 5.291 5.139 5.291 297,124 +0.10(+1.93%)
Nov 13, 2006 5.089 5.193 5.087 5.191 123,103 +0.08(+1.47%)
Nov 10, 2006 5.055 5.124 5.015 5.115 98,152 +0.07(+1.36%)
Nov 09, 2006 5.207 5.207 4.984 5.047 228,837 -0.14(-2.61%)
Nov 08, 2006 5.052 5.207 5.052 5.182 189,648 +0.12(+2.27%)
Nov 07, 2006 5.100 5.191 5.064 5.067 296,829 -0.04(-0.86%)
Nov 06, 2006 5.024 5.143 5.013 5.110 159,208 +0.09(+1.69%)
Nov 03, 2006 4.986 5.025 4.970 5.025 211,148 +0.06(+1.16%)
Nov 02, 2006 4.944 4.995 4.901 4.968 198,341 +0.02(+0.40%)
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.