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, 2008 6.375 6.788 6.276 6.788 1,659,108 +0.36(+5.59%)
Oct 30, 2008 6.322 6.446 6.167 6.428 966,276 +0.29(+4.80%)
Oct 29, 2008 5.921 6.277 5.856 6.134 1,617,068 +0.22(+3.64%)
Oct 28, 2008 5.971 6.006 5.681 5.919 1,431,448 +0.17(+2.92%)
Oct 27, 2008 5.724 6.075 5.528 5.751 1,004,875 +0.01(+0.09%)
Oct 24, 2008 5.587 5.852 5.582 5.746 776,912 -0.04(-0.74%)
Oct 23, 2008 5.807 5.950 5.589 5.788 1,295,276 -0.04(-0.73%)
Oct 22, 2008 5.808 6.075 5.783 5.831 765,464 -0.14(-2.35%)
Oct 21, 2008 5.998 6.241 5.887 5.971 493,831 -0.16(-2.65%)
Oct 20, 2008 5.919 6.134 5.832 6.134 555,838 +0.20(+3.42%)
Oct 17, 2008 6.025 6.276 5.846 5.931 605,829 -0.24(-3.82%)
Oct 16, 2008 5.897 6.194 5.568 6.167 910,792 +0.35(+5.96%)
Oct 15, 2008 5.955 6.263 5.756 5.820 931,261 -0.35(-5.70%)
Oct 14, 2008 6.514 6.514 5.981 6.172 591,108 -0.17(-2.72%)
Oct 13, 2008 6.149 6.346 5.991 6.344 1,080,621 +0.45(+7.63%)
Oct 10, 2008 5.322 5.971 5.168 5.895 2,165,433 +0.56(+10.60%)
Oct 09, 2008 6.248 6.248 5.316 5.330 1,784,773 -0.77(-12.57%)
Oct 08, 2008 6.173 6.514 5.786 6.096 807,336 -0.16(-2.52%)
Oct 07, 2008 6.618 6.639 6.208 6.254 433,422 -0.35(-5.36%)
Oct 06, 2008 6.297 6.738 6.135 6.609 736,308 +0.18(+2.79%)
Oct 03, 2008 6.514 6.745 6.326 6.430 755,636 -0.13(-1.91%)
Oct 02, 2008 6.639 6.764 6.514 6.555 475,214 -0.08(-1.26%)
Oct 01, 2008 6.519 6.886 6.393 6.639 246,037 +0.14(+2.16%)
Sep 30, 2008 6.372 6.888 6.360 6.499 493,025 +0.09(+1.35%)
Sep 29, 2008 6.401 6.795 6.386 6.412 479,382 -0.11(-1.65%)
Sep 26, 2008 6.426 6.734 6.298 6.520 677,735 -0.13(-1.90%)
Sep 25, 2008 6.701 6.877 6.440 6.646 444,846 +0.11(+1.67%)
Sep 24, 2008 6.867 7.046 6.537 6.537 649,442 -0.39(-5.68%)
Sep 23, 2008 7.033 7.046 6.868 6.931 411,196 -0.18(-2.50%)
Sep 22, 2008 7.140 7.378 6.857 7.109 557,355 -0.03(-0.44%)
Sep 19, 2008 8.384 8.393 6.805 7.140 2,990,189 +0.04(+0.49%)
Sep 18, 2008 6.747 7.189 6.609 7.105 2,749,189 +0.51(+7.71%)
Sep 17, 2008 6.610 6.768 6.441 6.596 1,515,033 -0.22(-3.16%)
Sep 16, 2008 6.249 6.812 6.247 6.812 2,463,714 +0.51(+8.11%)
Sep 15, 2008 6.190 6.514 6.190 6.301 1,244,638 -0.09(-1.45%)
Sep 12, 2008 6.339 6.492 6.296 6.393 784,871 -0.05(-0.76%)
Sep 11, 2008 6.289 6.443 6.205 6.442 881,940 +0.01(+0.08%)
Sep 10, 2008 6.385 6.484 6.293 6.437 1,389,296 +0.03(+0.47%)
Sep 09, 2008 6.413 6.560 6.400 6.407 1,497,972 -0.04(-0.68%)
Sep 08, 2008 6.358 6.481 6.347 6.451 1,239,297 +0.16(+2.59%)
Sep 05, 2008 6.158 6.294 6.105 6.288 1,070,634 +0.14(+2.32%)
Sep 04, 2008 6.246 6.282 6.142 6.145 1,154,690 -0.18(-2.79%)
Sep 03, 2008 6.184 6.331 6.145 6.322 1,374,024 +0.11(+1.71%)
Sep 02, 2008 6.261 6.263 6.132 6.215 1,017,417 +0.07(+1.12%)
Aug 29, 2008 6.148 6.215 6.110 6.147 803,177 -0.05(-0.85%)
Aug 28, 2008 6.026 6.225 6.004 6.199 947,188 +0.20(+3.32%)
Aug 27, 2008 5.957 6.065 5.946 6.000 757,712 +0.05(+0.82%)
Aug 26, 2008 5.882 6.010 5.868 5.951 547,304 +0.07(+1.26%)
Aug 25, 2008 6.004 6.028 5.836 5.877 880,814 -0.12(-2.05%)
Aug 22, 2008 5.851 6.013 5.851 6.000 979,480 +0.15(+2.53%)
Aug 21, 2008 5.892 5.992 5.852 5.852 505,726 -0.13(-2.14%)
Aug 20, 2008 5.981 6.039 5.866 5.980 863,275 -0.03(-0.52%)
Aug 19, 2008 6.001 6.044 5.931 6.011 670,686 -0.03(-0.56%)
Aug 18, 2008 6.113 6.178 6.016 6.045 756,602 -0.07(-1.11%)
Aug 15, 2008 6.138 6.214 6.016 6.113 1,025,209 +0.00(+0.00%)
Aug 14, 2008 6.020 6.162 6.020 6.113 808,853 +0.03(+0.54%)
Aug 13, 2008 6.138 6.229 6.078 6.080 1,219,299 -0.08(-1.30%)
Aug 12, 2008 6.207 6.264 6.138 6.160 913,155 -0.10(-1.64%)
Aug 11, 2008 5.981 6.294 5.879 6.263 1,025,312 +0.28(+4.69%)
Aug 08, 2008 5.767 5.992 5.767 5.982 960,296 +0.20(+3.42%)
Aug 07, 2008 5.823 5.880 5.748 5.785 619,864 -0.08(-1.39%)
Aug 06, 2008 5.873 5.917 5.820 5.866 506,589 -0.02(-0.40%)
Aug 05, 2008 5.905 5.907 5.822 5.890 534,650 +0.07(+1.12%)
Aug 04, 2008 5.801 5.925 5.701 5.825 804,071 +0.03(+0.56%)
Aug 01, 2008 5.728 5.825 5.669 5.792 574,598 +0.04(+0.76%)
Jul 31, 2008 5.668 5.787 5.668 5.748 801,436 +0.01(+0.13%)
Jul 30, 2008 5.788 5.796 5.641 5.741 1,042,061 -0.02(-0.37%)
Jul 29, 2008 5.762 5.762 5.515 5.762 819,926 +0.20(+3.65%)
Jul 28, 2008 5.666 5.688 5.530 5.559 813,355 -0.14(-2.42%)
Jul 25, 2008 5.666 5.787 5.617 5.697 714,354 +0.09(+1.59%)
Jul 24, 2008 5.762 5.762 5.577 5.608 808,174 -0.16(-2.76%)
Jul 23, 2008 5.748 5.793 5.668 5.767 1,064,798 +0.02(+0.31%)
Jul 22, 2008 5.469 5.757 5.469 5.749 1,385,440 +0.18(+3.31%)
Jul 21, 2008 5.694 5.697 5.550 5.565 1,424,446 -0.13(-2.29%)
Jul 18, 2008 5.654 5.765 5.555 5.696 1,792,748 -0.20(-3.36%)
Jul 17, 2008 5.762 5.947 5.666 5.894 1,500,288 +0.08(+1.44%)
Jul 16, 2008 5.503 5.820 5.423 5.810 1,617,818 +0.34(+6.21%)
Jul 15, 2008 5.511 5.643 5.387 5.470 2,052,621 -0.08(-1.47%)
Jul 14, 2008 5.724 5.727 5.493 5.552 1,237,030 -0.16(-2.79%)
Jul 11, 2008 5.600 5.718 5.518 5.711 1,098,128 +0.05(+0.86%)
Jul 10, 2008 5.511 5.697 5.511 5.662 1,164,302 +0.15(+2.70%)
Jul 09, 2008 5.714 5.714 5.489 5.513 1,378,614 -0.19(-3.38%)
Jul 08, 2008 5.519 5.717 5.490 5.706 1,834,214 +0.21(+3.81%)
Jul 07, 2008 5.613 5.637 5.436 5.496 1,930,820 -0.06(-1.08%)
Jul 04, 2008 5.674 5.727 5.557 5.557 939,372 +0.00(+0.00%)
Jul 03, 2008 5.674 5.727 5.557 5.557 939,372 -0.12(-2.08%)
Jul 02, 2008 5.765 5.803 5.639 5.674 1,894,065 -0.11(-1.84%)
Jul 01, 2008 5.667 5.831 5.589 5.781 2,182,198 +0.04(+0.74%)
Jun 30, 2008 5.763 5.902 5.714 5.738 14,588,523 -0.05(-0.78%)
Jun 27, 2008 5.699 5.835 5.657 5.783 3,543,170 +0.07(+1.18%)
Jun 26, 2008 5.637 5.825 5.587 5.716 3,015,544 +0.22(+4.08%)
Jun 25, 2008 5.401 5.605 5.390 5.491 559,694 +0.09(+1.72%)
Jun 24, 2008 5.356 5.508 5.319 5.399 397,976 -0.01(-0.23%)
Jun 23, 2008 5.597 5.636 5.399 5.411 718,586 -0.14(-2.44%)
Jun 20, 2008 5.522 5.651 5.455 5.547 1,089,003 -0.01(-0.16%)
Jun 19, 2008 5.523 5.555 5.458 5.555 793,134 +0.03(+0.59%)
Jun 18, 2008 5.534 5.620 5.475 5.523 437,142 -0.03(-0.50%)
Jun 17, 2008 5.686 5.686 5.538 5.550 485,257 -0.14(-2.47%)
Jun 16, 2008 5.639 5.697 5.574 5.691 432,998 +0.04(+0.73%)
Jun 13, 2008 5.668 5.694 5.568 5.649 527,265 +0.03(+0.51%)
Jun 12, 2008 5.620 5.731 5.582 5.620 477,122 +0.02(+0.27%)
Jun 11, 2008 5.683 5.683 5.588 5.605 548,006 -0.10(-1.82%)
Jun 10, 2008 5.658 5.748 5.543 5.709 599,299 +0.11(+1.95%)
Jun 09, 2008 5.702 5.749 5.545 5.600 1,119,292 -0.07(-1.28%)
Jun 06, 2008 5.691 5.729 5.587 5.673 724,270 -0.06(-1.11%)
Jun 05, 2008 5.598 5.760 5.590 5.737 776,025 +0.14(+2.55%)
Jun 04, 2008 5.511 5.683 5.505 5.594 773,167 +0.06(+1.02%)
Jun 03, 2008 5.656 5.656 5.511 5.538 668,163 -0.09(-1.51%)
Jun 02, 2008 5.722 5.722 5.554 5.623 816,716 -0.11(-1.99%)
May 30, 2008 5.820 5.820 5.634 5.737 996,541 -0.08(-1.29%)
May 29, 2008 5.657 5.825 5.637 5.812 643,199 +0.15(+2.63%)
May 28, 2008 5.751 5.752 5.615 5.663 369,084 -0.08(-1.31%)
May 27, 2008 5.683 5.760 5.580 5.738 322,901 +0.10(+1.85%)
May 26, 2008 5.663 5.664 5.568 5.634 382,831 +0.00(+0.00%)
May 23, 2008 5.663 5.664 5.568 5.634 382,831 -0.07(-1.19%)
May 22, 2008 5.602 5.746 5.563 5.702 428,424 +0.11(+1.97%)
May 21, 2008 5.583 5.692 5.525 5.592 492,754 +0.03(+0.61%)
May 20, 2008 5.534 5.597 5.494 5.558 525,397 -0.01(-0.22%)
May 19, 2008 5.602 5.697 5.511 5.570 637,052 -0.04(-0.74%)
May 16, 2008 5.669 5.698 5.538 5.612 790,324 -0.03(-0.47%)
May 15, 2008 5.607 5.696 5.461 5.638 886,914 +0.02(+0.38%)
May 14, 2008 5.651 5.696 5.594 5.617 426,492 -0.03(-0.60%)
May 13, 2008 5.654 5.687 5.560 5.651 609,765 +0.02(+0.27%)
May 12, 2008 5.528 5.711 5.528 5.636 678,637 +0.13(+2.32%)
May 09, 2008 5.446 5.525 5.423 5.508 508,696 +0.01(+0.23%)
May 08, 2008 5.485 5.555 5.449 5.495 681,559 +0.04(+0.67%)
May 07, 2008 5.667 5.694 5.449 5.459 636,693 -0.20(-3.61%)
May 06, 2008 5.577 5.693 5.513 5.663 561,921 +0.04(+0.74%)
May 05, 2008 5.677 5.708 5.599 5.622 593,152 -0.06(-0.99%)
May 02, 2008 5.825 5.856 5.646 5.678 1,090,281 -0.08(-1.39%)
May 01, 2008 5.643 5.831 5.643 5.758 621,461 +0.12(+2.18%)
Apr 30, 2008 5.664 5.699 5.588 5.636 709,524 -0.02(-0.40%)
Apr 29, 2008 5.772 5.791 5.644 5.658 436,950 -0.10(-1.74%)
Apr 28, 2008 5.699 5.816 5.649 5.758 440,670 +0.04(+0.75%)
Apr 25, 2008 5.762 5.805 5.681 5.716 1,094,863 -0.04(-0.76%)
Apr 24, 2008 5.496 5.782 5.456 5.760 952,824 +0.25(+4.62%)
Apr 23, 2008 5.569 5.609 5.455 5.505 301,170 -0.04(-0.70%)
Apr 22, 2008 5.582 5.584 5.461 5.544 678,956 -0.05(-0.94%)
Apr 21, 2008 5.589 5.637 5.483 5.597 653,801 -0.03(-0.49%)
Apr 18, 2008 5.386 5.718 5.263 5.624 1,778,474 +0.31(+5.92%)
Apr 17, 2008 5.381 5.381 5.232 5.310 508,656 -0.06(-1.19%)
Apr 16, 2008 5.250 5.385 5.197 5.374 790,842 +0.15(+2.93%)
Apr 15, 2008 5.133 5.221 5.109 5.221 408,067 +0.13(+2.46%)
Apr 14, 2008 5.123 5.217 5.073 5.096 672,179 -0.04(-0.76%)
Apr 11, 2008 5.146 5.166 5.077 5.134 655,517 -0.06(-1.21%)
Apr 10, 2008 5.163 5.228 5.064 5.197 621,301 +0.02(+0.44%)
Apr 09, 2008 5.274 5.292 5.167 5.175 764,881 -0.13(-2.43%)
Apr 08, 2008 5.107 5.327 5.103 5.304 1,044,177 +0.15(+2.94%)
Apr 07, 2008 5.173 5.228 5.136 5.152 254,140 +0.01(+0.10%)
Apr 04, 2008 5.263 5.263 5.137 5.147 500,298 -0.10(-1.86%)
Apr 03, 2008 5.270 5.316 5.190 5.245 330,900 -0.06(-1.18%)
Apr 02, 2008 5.310 5.361 5.231 5.307 488,443 -0.02(-0.28%)
Apr 01, 2008 5.217 5.322 5.129 5.322 1,229,573 +0.19(+3.68%)
Mar 31, 2008 5.104 5.257 5.041 5.133 790,994 +0.05(+0.91%)
Mar 28, 2008 5.176 5.180 5.072 5.087 646,911 -0.05(-0.90%)
Mar 27, 2008 5.216 5.246 5.071 5.133 577,369 -0.07(-1.28%)
Mar 26, 2008 5.187 5.213 5.096 5.200 586,581 -0.02(-0.43%)
Mar 25, 2008 5.206 5.281 5.098 5.222 853,336 +0.01(+0.12%)
Mar 24, 2008 5.271 5.271 5.177 5.216 890,115 -0.05(-0.86%)
Mar 21, 2008 5.123 5.277 4.983 5.261 2,572,103 +0.00(+0.00%)
Mar 20, 2008 5.123 5.277 4.983 5.261 2,572,103 +0.21(+4.19%)
Mar 19, 2008 5.136 5.226 5.049 5.049 1,064,263 -0.07(-1.35%)
Mar 18, 2008 5.053 5.118 4.932 5.118 1,156,989 +0.17(+3.47%)
Mar 17, 2008 4.823 5.038 4.814 4.947 737,522 +0.06(+1.28%)
Mar 14, 2008 5.082 5.082 4.791 4.884 644,588 -0.16(-3.18%)
Mar 13, 2008 4.890 5.111 4.798 5.044 586,693 +0.08(+1.56%)
Mar 12, 2008 5.073 5.136 4.890 4.967 1,204,171 -0.12(-2.34%)
Mar 11, 2008 4.810 5.108 4.781 5.086 1,438,241 +0.37(+7.95%)
Mar 10, 2008 4.721 4.759 4.672 4.711 622,945 +0.03(+0.56%)
Mar 07, 2008 4.656 4.777 4.642 4.685 587,244 -0.00(-0.05%)
Mar 06, 2008 4.765 4.813 4.686 4.687 542,506 -0.11(-2.27%)
Mar 05, 2008 4.904 4.939 4.769 4.796 907,311 -0.09(-1.92%)
Mar 04, 2008 4.779 4.910 4.721 4.890 2,251,198 +0.10(+2.12%)
Mar 03, 2008 4.760 4.853 4.734 4.789 1,248,805 +0.05(+0.95%)
Feb 29, 2008 4.764 4.809 4.700 4.744 769,567 -0.06(-1.25%)
Feb 28, 2008 4.823 4.879 4.791 4.804 609,470 -0.07(-1.44%)
Feb 27, 2008 4.885 4.973 4.830 4.874 515,921 +0.01(+0.23%)
Feb 26, 2008 4.861 4.948 4.839 4.863 469,498 -0.04(-0.84%)
Feb 25, 2008 4.854 4.914 4.750 4.904 418,541 +0.06(+1.16%)
Feb 22, 2008 4.785 4.853 4.701 4.848 748,547 +0.06(+1.28%)
Feb 21, 2008 4.876 4.932 4.767 4.786 612,399 -0.06(-1.22%)
Feb 20, 2008 4.752 4.873 4.729 4.845 949,806 +0.07(+1.44%)
Feb 19, 2008 4.772 4.850 4.730 4.776 1,653,559 +0.05(+1.01%)
Feb 18, 2008 4.673 4.775 4.667 4.729 1,131,483 +0.00(+0.00%)
Feb 15, 2008 4.673 4.775 4.667 4.729 1,131,483 +0.01(+0.29%)
Feb 14, 2008 4.886 4.886 4.666 4.715 1,990,024 -0.16(-3.24%)
Feb 13, 2008 4.860 4.881 4.782 4.873 727,415 +0.07(+1.51%)
Feb 12, 2008 4.761 4.861 4.735 4.800 585,863 +0.07(+1.54%)
Feb 11, 2008 4.762 4.826 4.686 4.727 545,459 -0.04(-0.76%)
Feb 08, 2008 4.804 4.858 4.680 4.764 584,330 -0.03(-0.70%)
Feb 07, 2008 4.641 4.825 4.641 4.798 868,289 +0.14(+2.90%)
Feb 06, 2008 4.714 4.755 4.660 4.662 654,264 -0.00(-0.08%)
Feb 05, 2008 4.641 4.778 4.641 4.666 1,106,630 -0.08(-1.64%)
Feb 04, 2008 4.726 4.791 4.706 4.744 1,753,343 +0.00(+0.05%)
Feb 01, 2008 4.695 4.764 4.660 4.741 1,112,347 +0.07(+1.58%)
Jan 31, 2008 4.631 4.697 4.601 4.667 1,776,391 -0.02(-0.48%)
Jan 30, 2008 4.762 4.873 4.646 4.690 1,256,765 -0.11(-2.37%)
Jan 29, 2008 4.881 4.881 4.759 4.804 823,470 -0.06(-1.29%)
Jan 28, 2008 4.663 4.869 4.635 4.866 1,014,774 +0.20(+4.32%)
Jan 25, 2008 4.759 4.761 4.648 4.665 827,374 +0.02(+0.46%)
Jan 24, 2008 4.665 4.732 4.556 4.643 581,919 -0.06(-1.20%)
Jan 23, 2008 4.526 4.759 4.456 4.700 1,440,197 +0.06(+1.27%)
Jan 22, 2008 4.466 4.800 4.453 4.641 640,613 +0.09(+1.98%)
Jan 21, 2008 4.586 4.756 4.446 4.551 725,755 +0.00(+0.00%)
Jan 18, 2008 4.586 4.756 4.446 4.551 725,755 -0.04(-0.79%)
Jan 17, 2008 4.736 4.787 4.576 4.587 432,543 -0.12(-2.61%)
Jan 16, 2008 4.598 4.848 4.560 4.710 540,047 +0.10(+2.12%)
Jan 15, 2008 4.621 4.676 4.516 4.612 342,675 -0.09(-1.87%)
Jan 14, 2008 4.666 4.727 4.585 4.700 231,739 +0.12(+2.51%)
Jan 11, 2008 4.735 4.755 4.585 4.585 610,084 -0.18(-3.73%)
Jan 10, 2008 4.612 4.834 4.593 4.762 657,162 +0.09(+1.88%)
Jan 09, 2008 4.497 4.677 4.463 4.675 551,367 +0.18(+3.96%)
Jan 08, 2008 4.692 4.757 4.491 4.497 603,043 -0.18(-3.88%)
Jan 07, 2008 4.572 4.759 4.496 4.679 895,248 +0.17(+3.69%)
Jan 04, 2008 4.603 4.663 4.512 4.512 781,805 -0.10(-2.09%)
Jan 03, 2008 4.648 4.715 4.606 4.608 453,037 -0.02(-0.46%)
Jan 02, 2008 4.722 4.722 4.591 4.630 580,418 -0.09(-1.83%)
Jan 01, 2008 4.685 4.765 4.636 4.716 0 +0.00(+0.00%)
Dec 31, 2007 4.685 4.765 4.636 4.716 451,009 +0.02(+0.37%)
Dec 28, 2007 4.829 4.864 4.687 4.699 176,742 -0.10(-2.06%)
Dec 27, 2007 5.012 5.022 4.781 4.798 517,135 -0.22(-4.44%)
Dec 26, 2007 5.007 5.106 4.965 5.020 458,705 -0.04(-0.69%)
Dec 24, 2007 5.002 5.056 4.978 5.056 285,746 +0.06(+1.10%)
Dec 21, 2007 4.989 5.000 4.940 5.000 1,617,363 +0.07(+1.45%)
Dec 20, 2007 4.904 4.929 4.766 4.929 494,845 +0.07(+1.50%)
Dec 19, 2007 4.813 4.891 4.799 4.856 482,319 +0.03(+0.60%)
Dec 18, 2007 4.715 4.876 4.651 4.828 606,428 +0.20(+4.25%)
Dec 17, 2007 4.686 4.751 4.631 4.631 423,235 -0.07(-1.41%)
Dec 14, 2007 4.770 4.844 4.697 4.697 606,707 -0.15(-3.03%)
Dec 13, 2007 4.787 4.864 4.716 4.844 458,409 +0.01(+0.10%)
Dec 12, 2007 4.888 4.968 4.765 4.839 919,677 +0.09(+1.79%)
Dec 11, 2007 4.948 4.948 4.754 4.754 835,677 -0.16(-3.26%)
Dec 10, 2007 4.947 4.955 4.893 4.914 295,989 -0.03(-0.58%)
Dec 07, 2007 4.959 4.959 4.899 4.943 249,805 +0.01(+0.15%)
Dec 06, 2007 4.873 4.960 4.804 4.935 575,141 +0.06(+1.21%)
Dec 05, 2007 4.849 4.901 4.780 4.876 251,306 +0.12(+2.58%)
Dec 04, 2007 4.771 4.860 4.731 4.754 219,301 -0.07(-1.38%)
Dec 03, 2007 4.886 4.915 4.790 4.820 557,897 -0.07(-1.33%)
Nov 30, 2007 5.074 5.074 4.856 4.885 1,303,084 -0.11(-2.21%)
Nov 29, 2007 5.126 5.126 4.970 4.995 432,320 -0.14(-2.68%)
Nov 28, 2007 4.915 5.149 4.911 5.133 799,265 +0.27(+5.54%)
Nov 27, 2007 4.719 4.908 4.697 4.864 625,396 +0.16(+3.49%)
Nov 26, 2007 4.985 4.985 4.697 4.700 448,773 -0.29(-5.75%)
Nov 23, 2007 4.937 5.041 4.924 4.987 182,298 +0.10(+2.05%)
Nov 21, 2007 4.823 5.010 4.761 4.886 390,176 +0.03(+0.54%)
Nov 20, 2007 4.701 4.860 4.663 4.860 498,326 +0.14(+2.95%)
Nov 19, 2007 4.806 4.821 4.635 4.721 506,900 -0.15(-3.01%)
Nov 16, 2007 4.901 4.983 4.767 4.868 406,741 -0.03(-0.59%)
Nov 15, 2007 4.940 5.007 4.841 4.896 450,115 -0.08(-1.56%)
Nov 14, 2007 5.102 5.102 4.914 4.974 1,438,625 -0.11(-2.17%)
Nov 13, 2007 4.983 5.086 4.943 5.084 1,245,380 +0.16(+3.18%)
Nov 12, 2007 4.833 5.030 4.811 4.928 577,105 +0.10(+2.08%)
Nov 09, 2007 4.655 4.873 4.598 4.828 352,990 +0.10(+2.20%)
Nov 08, 2007 4.539 4.735 4.517 4.724 513,949 +0.23(+5.19%)
Nov 07, 2007 4.656 4.660 4.451 4.491 759,308 -0.24(-5.08%)
Nov 06, 2007 4.633 4.735 4.516 4.731 469,841 +0.12(+2.66%)
Nov 05, 2007 4.635 4.670 4.534 4.608 338,580 -0.09(-1.97%)
Nov 02, 2007 4.739 4.769 4.631 4.701 468,804 +0.03(+0.72%)
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.