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 29, 2010 6.024 6.112 6.002 6.038 312,516 -0.01(-0.11%)
Oct 28, 2010 6.093 6.093 6.003 6.044 303,796 +0.01(+0.17%)
Oct 27, 2010 6.042 6.111 5.973 6.034 350,119 -0.03(-0.55%)
Oct 25, 2010 6.130 6.196 6.048 6.067 326,778 -0.04(-0.73%)
Oct 22, 2010 6.155 6.181 6.097 6.112 236,332 -0.01(-0.08%)
Oct 21, 2010 6.159 6.194 6.017 6.117 275,845 +0.00(+0.06%)
Oct 20, 2010 6.120 6.142 6.030 6.113 256,707 +0.04(+0.65%)
Oct 19, 2010 6.080 6.196 6.034 6.074 364,153 -0.09(-1.43%)
Oct 18, 2010 6.047 6.169 6.047 6.162 264,996 +0.14(+2.29%)
Oct 15, 2010 6.158 6.158 6.020 6.024 536,826 -0.06(-0.92%)
Oct 14, 2010 6.090 6.113 6.024 6.080 483,662 -0.04(-0.61%)
Oct 13, 2010 6.017 6.172 5.968 6.117 492,084 +0.11(+1.92%)
Oct 12, 2010 6.040 6.063 5.939 6.002 254,656 -0.07(-1.16%)
Oct 11, 2010 6.143 6.157 6.062 6.072 158,716 -0.06(-0.96%)
Oct 08, 2010 6.017 6.158 6.015 6.131 364,960 +0.09(+1.44%)
Oct 07, 2010 6.131 6.131 6.033 6.044 226,673 -0.04(-0.61%)
Oct 06, 2010 6.079 6.123 6.051 6.081 369,280 -0.01(-0.10%)
Oct 05, 2010 5.992 6.125 5.925 6.088 645,525 +0.18(+3.03%)
Oct 04, 2010 6.010 6.028 5.879 5.909 341,039 -0.10(-1.70%)
Oct 01, 2010 6.076 6.076 5.952 6.011 562,226 +0.01(+0.13%)
Sep 30, 2010 6.008 6.081 5.957 6.003 410,210 +0.05(+0.92%)
Sep 29, 2010 5.902 5.966 5.838 5.948 345,274 +0.02(+0.34%)
Sep 28, 2010 5.916 5.947 5.835 5.928 417,646 +0.05(+0.78%)
Sep 27, 2010 5.951 5.951 5.861 5.882 176,241 -0.05(-0.88%)
Sep 24, 2010 5.832 5.951 5.772 5.934 393,537 +0.18(+3.04%)
Sep 23, 2010 5.803 5.934 5.752 5.759 538,994 -0.07(-1.18%)
Sep 22, 2010 5.890 5.943 5.782 5.828 302,121 -0.08(-1.32%)
Sep 21, 2010 6.031 6.049 5.906 5.906 296,126 -0.16(-2.59%)
Sep 20, 2010 5.845 6.063 5.814 6.063 591,422 +0.22(+3.85%)
Sep 17, 2010 5.895 5.895 5.784 5.838 735,227 -0.05(-0.91%)
Sep 15, 2010 5.870 5.937 5.842 5.892 538,884 +0.01(+0.15%)
Sep 14, 2010 5.945 5.945 5.861 5.883 467,913 -0.07(-1.16%)
Sep 13, 2010 5.895 5.971 5.873 5.952 702,477 +0.12(+2.10%)
Sep 10, 2010 5.812 5.874 5.779 5.830 564,767 +0.02(+0.42%)
Sep 09, 2010 5.926 5.926 5.775 5.805 272,088 -0.03(-0.56%)
Sep 08, 2010 5.851 5.918 5.824 5.838 351,419 +0.02(+0.35%)
Sep 07, 2010 5.942 5.942 5.803 5.818 321,114 -0.14(-2.28%)
Sep 03, 2010 5.927 5.956 5.865 5.954 211,297 +0.11(+1.89%)
Sep 02, 2010 5.833 5.871 5.769 5.843 275,897 +0.00(+0.02%)
Sep 01, 2010 5.759 5.869 5.627 5.842 510,852 +0.18(+3.13%)
Aug 31, 2010 5.605 5.708 5.597 5.665 423,888 +0.05(+0.88%)
Aug 30, 2010 5.781 5.781 5.615 5.615 336,554 -0.20(-3.42%)
Aug 27, 2010 5.738 5.846 5.676 5.814 400,113 +0.15(+2.62%)
Aug 26, 2010 5.717 5.804 5.643 5.666 259,006 -0.04(-0.71%)
Aug 25, 2010 5.634 5.728 5.608 5.707 244,465 +0.04(+0.65%)
Aug 24, 2010 5.540 5.713 5.523 5.670 805,368 +0.06(+1.09%)
Aug 23, 2010 5.707 5.738 5.609 5.609 443,674 -0.06(-1.03%)
Aug 20, 2010 5.663 5.696 5.568 5.667 454,122 -0.03(-0.60%)
Aug 19, 2010 5.838 5.854 5.684 5.701 495,735 -0.17(-2.89%)
Aug 18, 2010 5.871 5.920 5.823 5.871 202,804 +0.00(+0.00%)
Aug 17, 2010 5.894 5.942 5.833 5.871 361,449 +0.05(+0.92%)
Aug 16, 2010 5.750 5.830 5.733 5.818 409,347 +0.06(+0.99%)
Aug 13, 2010 5.833 5.892 5.757 5.761 594,393 -0.09(-1.52%)
Aug 12, 2010 5.850 5.874 5.776 5.850 394,617 -0.04(-0.73%)
Aug 11, 2010 5.960 5.965 5.866 5.893 735,177 -0.16(-2.70%)
Aug 10, 2010 6.089 6.121 5.973 6.057 284,863 -0.11(-1.79%)
Aug 09, 2010 6.130 6.173 6.040 6.167 331,988 +0.10(+1.57%)
Aug 06, 2010 6.084 6.141 5.968 6.072 213,277 -0.09(-1.40%)
Aug 05, 2010 6.210 6.276 6.154 6.158 229,608 -0.10(-1.66%)
Aug 04, 2010 6.264 6.309 6.215 6.262 224,049 +0.02(+0.37%)
Aug 03, 2010 6.295 6.341 6.237 6.239 291,818 -0.07(-1.13%)
Aug 02, 2010 6.318 6.341 6.226 6.310 305,264 +0.09(+1.51%)
Jul 30, 2010 6.213 6.315 6.178 6.216 265,141 -0.09(-1.41%)
Jul 29, 2010 6.414 6.414 6.214 6.305 338,076 -0.03(-0.46%)
Jul 28, 2010 6.418 6.446 6.311 6.334 315,144 -0.08(-1.28%)
Jul 27, 2010 6.353 6.428 6.353 6.417 443,272 +0.08(+1.24%)
Jul 26, 2010 6.200 6.341 6.182 6.338 737,046 +0.19(+3.05%)
Jul 23, 2010 5.887 6.159 5.884 6.150 427,516 +0.12(+2.04%)
Jul 22, 2010 5.884 6.050 5.836 6.027 581,879 +0.23(+3.98%)
Jul 21, 2010 6.037 6.037 5.793 5.797 341,396 -0.19(-3.22%)
Jul 20, 2010 5.898 5.997 5.837 5.989 222,503 +0.04(+0.70%)
Jul 19, 2010 5.941 5.964 5.898 5.947 249,859 +0.01(+0.21%)
Jul 16, 2010 6.129 6.129 5.928 5.935 723,010 -0.26(-4.26%)
Jul 15, 2010 6.282 6.300 6.120 6.199 211,794 -0.08(-1.29%)
Jul 14, 2010 6.337 6.339 6.229 6.280 209,255 -0.11(-1.65%)
Jul 13, 2010 6.229 6.401 6.201 6.385 407,336 +0.23(+3.79%)
Jul 12, 2010 6.247 6.248 6.126 6.152 198,286 -0.10(-1.64%)
Jul 09, 2010 6.145 6.256 6.145 6.254 224,459 +0.08(+1.31%)
Jul 08, 2010 6.176 6.209 6.087 6.173 315,712 +0.03(+0.56%)
Jul 07, 2010 5.980 6.154 5.960 6.139 526,363 +0.20(+3.29%)
Jul 06, 2010 6.040 6.107 5.898 5.944 591,594 -0.05(-0.78%)
Jul 02, 2010 6.079 6.079 5.988 5.991 238,061 -0.03(-0.42%)
Jul 01, 2010 6.133 6.163 5.965 6.016 352,665 -0.08(-1.35%)
Jun 30, 2010 6.211 6.233 6.098 6.098 430,788 -0.09(-1.52%)
Jun 29, 2010 6.210 6.360 6.157 6.192 495,901 -0.09(-1.45%)
Jun 25, 2010 6.188 6.303 6.171 6.284 1,399,171 +0.11(+1.79%)
Jun 24, 2010 6.215 6.287 6.164 6.173 246,026 -0.07(-1.08%)
Jun 23, 2010 6.284 6.294 6.220 6.240 305,626 -0.05(-0.79%)
Jun 22, 2010 6.323 6.408 6.290 6.290 331,003 -0.01(-0.08%)
Jun 21, 2010 6.429 6.491 6.278 6.295 358,902 -0.05(-0.86%)
Jun 18, 2010 6.447 6.447 6.281 6.349 740,074 -0.05(-0.79%)
Jun 17, 2010 6.424 6.434 6.351 6.400 176,056 +0.02(+0.24%)
Jun 16, 2010 6.348 6.429 6.310 6.385 223,323 -0.02(-0.36%)
Jun 15, 2010 6.347 6.419 6.287 6.408 398,922 +0.12(+1.85%)
Jun 14, 2010 6.399 6.460 6.280 6.291 288,514 -0.04(-0.62%)
Jun 11, 2010 6.268 6.330 6.211 6.330 216,510 +0.00(+0.00%)
Jun 10, 2010 6.235 6.330 6.226 6.330 577,760 +0.19(+3.06%)
Jun 09, 2010 6.283 6.283 6.111 6.143 304,389 -0.07(-1.20%)
Jun 08, 2010 6.121 6.240 6.086 6.217 577,688 +0.11(+1.77%)
Jun 07, 2010 6.130 6.231 6.082 6.109 739,891 -0.01(-0.08%)
Jun 04, 2010 6.260 6.320 6.109 6.114 870,344 -0.27(-4.20%)
Jun 03, 2010 6.363 6.426 6.327 6.382 318,871 +0.06(+1.02%)
Jun 02, 2010 6.210 6.334 6.173 6.318 699,757 +0.12(+1.91%)
Jun 01, 2010 6.246 6.315 6.199 6.199 806,844 -0.12(-1.91%)
May 28, 2010 6.563 6.523 6.310 6.320 631,891 -0.24(-3.70%)
May 27, 2010 6.443 6.568 6.420 6.563 485,766 +0.26(+4.07%)
May 26, 2010 6.415 6.435 6.299 6.306 417,359 -0.07(-1.15%)
May 25, 2010 6.299 6.405 6.221 6.380 550,631 +0.00(+0.06%)
May 24, 2010 6.441 6.441 6.310 6.376 595,917 -0.09(-1.40%)
May 21, 2010 6.348 6.534 6.348 6.466 637,845 +0.08(+1.32%)
May 20, 2010 6.445 6.577 6.361 6.382 619,791 -0.26(-3.92%)
May 19, 2010 6.676 6.744 6.626 6.643 653,184 -0.06(-0.83%)
May 18, 2010 6.871 6.871 6.676 6.698 284,723 -0.13(-1.97%)
May 17, 2010 6.788 6.833 6.684 6.833 646,325 +0.07(+1.04%)
May 14, 2010 6.766 6.791 6.688 6.762 655,582 -0.05(-0.79%)
May 13, 2010 6.875 6.902 6.773 6.817 473,221 -0.06(-0.93%)
May 12, 2010 6.791 6.897 6.701 6.881 512,760 +0.09(+1.34%)
May 11, 2010 6.770 6.829 6.585 6.790 480,970 +0.12(+1.83%)
May 10, 2010 6.556 6.706 6.504 6.668 658,440 +0.19(+2.92%)
May 07, 2010 6.503 6.608 6.414 6.479 670,540 -0.06(-0.92%)
May 06, 2010 6.619 6.705 6.431 6.540 669,381 -0.12(-1.83%)
May 05, 2010 6.654 6.710 6.600 6.662 408,523 +0.06(+0.90%)
May 04, 2010 6.715 6.715 6.562 6.602 778,707 -0.19(-2.76%)
May 03, 2010 6.783 6.791 6.707 6.790 339,188 +0.05(+0.80%)
Apr 30, 2010 6.897 6.920 6.736 6.736 556,069 -0.18(-2.62%)
Apr 29, 2010 6.871 6.917 6.756 6.917 429,181 +0.09(+1.37%)
Apr 28, 2010 6.764 6.901 6.741 6.824 434,413 +0.12(+1.75%)
Apr 27, 2010 6.801 6.920 6.694 6.707 620,879 -0.10(-1.46%)
Apr 26, 2010 6.878 6.910 6.785 6.807 281,563 -0.10(-1.42%)
Apr 23, 2010 6.877 6.906 6.793 6.905 267,003 +0.02(+0.29%)
Apr 22, 2010 6.814 6.907 6.730 6.885 424,068 -0.00(-0.02%)
Apr 21, 2010 6.818 6.893 6.740 6.886 236,174 +0.08(+1.22%)
Apr 20, 2010 6.713 6.803 6.704 6.803 407,149 +0.10(+1.43%)
Apr 19, 2010 6.587 6.707 6.562 6.707 426,268 +0.08(+1.22%)
Apr 16, 2010 6.673 6.693 6.560 6.626 714,096 -0.05(-0.74%)
Apr 15, 2010 6.668 6.735 6.663 6.676 249,433 -0.03(-0.47%)
Apr 14, 2010 6.711 6.711 6.630 6.707 442,250 +0.05(+0.78%)
Apr 13, 2010 6.630 6.676 6.629 6.655 584,024 -0.04(-0.53%)
Apr 12, 2010 6.652 6.701 6.628 6.691 332,543 +0.04(+0.57%)
Apr 09, 2010 6.702 6.702 6.638 6.653 291,250 -0.06(-0.84%)
Apr 08, 2010 6.647 6.733 6.643 6.710 355,448 +0.03(+0.47%)
Apr 07, 2010 6.640 6.697 6.620 6.678 275,021 +0.01(+0.15%)
Apr 06, 2010 6.571 6.698 6.556 6.668 273,473 +0.06(+0.97%)
Apr 05, 2010 6.557 6.687 6.493 6.604 222,970 +0.06(+0.96%)
Apr 01, 2010 6.556 6.541 6.541 6.541 876,513 +0.05(+0.72%)
Mar 31, 2010 6.546 6.629 6.493 6.494 513,307 -0.06(-0.90%)
Mar 30, 2010 6.567 6.580 6.516 6.553 270,361 +0.02(+0.23%)
Mar 29, 2010 6.586 6.586 6.521 6.538 314,488 -0.01(-0.15%)
Mar 26, 2010 6.634 6.684 6.547 6.548 574,425 -0.04(-0.59%)
Mar 25, 2010 6.689 6.735 6.577 6.587 530,218 -0.07(-1.04%)
Mar 24, 2010 6.800 6.805 6.657 6.657 529,687 -0.14(-2.09%)
Mar 23, 2010 6.800 6.812 6.705 6.799 286,097 +0.00(+0.02%)
Mar 22, 2010 6.699 6.822 6.691 6.798 333,765 +0.04(+0.62%)
Mar 19, 2010 6.731 6.759 6.686 6.756 742,551 +0.05(+0.73%)
Mar 18, 2010 6.735 6.735 6.676 6.707 254,419 -0.01(-0.17%)
Mar 17, 2010 6.676 6.730 6.669 6.718 303,651 +0.04(+0.55%)
Mar 16, 2010 6.737 6.737 6.563 6.682 872,106 -0.02(-0.30%)
Mar 15, 2010 6.683 6.722 6.653 6.702 222,486 +0.03(+0.38%)
Mar 12, 2010 6.868 6.868 6.659 6.677 479,454 -0.07(-0.99%)
Mar 11, 2010 6.754 6.868 6.650 6.744 404,045 -0.04(-0.52%)
Mar 10, 2010 6.766 6.860 6.746 6.779 430,806 -0.00(-0.02%)
Mar 09, 2010 6.769 6.811 6.741 6.780 278,069 +0.01(+0.07%)
Mar 08, 2010 6.845 6.856 6.771 6.775 286,786 -0.06(-0.81%)
Mar 05, 2010 6.773 6.839 6.709 6.830 776,515 +0.12(+1.71%)
Mar 04, 2010 6.705 6.753 6.696 6.715 302,429 +0.01(+0.09%)
Mar 03, 2010 6.746 6.788 6.697 6.709 477,561 -0.01(-0.07%)
Mar 02, 2010 6.682 6.776 6.676 6.714 649,513 +0.05(+0.69%)
Mar 01, 2010 6.612 6.704 6.574 6.667 745,404 +0.12(+1.76%)
Feb 26, 2010 6.632 6.632 6.517 6.552 405,655 -0.06(-0.91%)
Feb 25, 2010 6.580 6.652 6.531 6.612 415,002 -0.05(-0.81%)
Feb 24, 2010 6.640 6.741 6.570 6.666 403,801 +0.07(+1.02%)
Feb 23, 2010 6.572 6.640 6.559 6.599 462,117 +0.01(+0.13%)
Feb 22, 2010 6.607 6.607 6.525 6.590 340,691 +0.02(+0.36%)
Feb 19, 2010 6.542 6.576 6.507 6.566 372,226 +0.02(+0.36%)
Feb 18, 2010 6.465 6.544 6.435 6.542 333,868 +0.09(+1.42%)
Feb 17, 2010 6.512 6.535 6.397 6.451 310,571 -0.02(-0.31%)
Feb 16, 2010 6.430 6.471 6.356 6.471 277,837 +0.08(+1.29%)
Feb 12, 2010 6.337 6.388 6.388 6.388 1,828,016 +0.01(+0.18%)
Feb 11, 2010 6.370 6.436 6.343 6.377 524,652 -0.02(-0.27%)
Feb 10, 2010 6.348 6.401 6.348 6.395 599,873 +0.01(+0.12%)
Feb 09, 2010 6.440 6.442 6.357 6.387 399,439 +0.03(+0.45%)
Feb 08, 2010 6.388 6.403 6.351 6.358 517,317 -0.06(-0.86%)
Feb 05, 2010 6.408 6.483 6.347 6.413 712,567 +0.00(+0.06%)
Feb 04, 2010 6.450 6.495 6.397 6.410 694,015 -0.06(-0.99%)
Feb 03, 2010 6.555 6.565 6.456 6.473 489,737 -0.12(-1.88%)
Feb 02, 2010 6.786 6.786 6.584 6.597 813,076 -0.02(-0.23%)
Feb 01, 2010 6.641 6.741 6.584 6.612 547,446 -0.03(-0.41%)
Jan 29, 2010 6.697 6.707 6.605 6.640 986,705 -0.05(-0.75%)
Jan 28, 2010 6.745 6.766 6.595 6.690 632,151 -0.02(-0.32%)
Jan 27, 2010 6.572 6.781 6.572 6.711 467,582 +0.10(+1.46%)
Jan 26, 2010 6.652 6.695 6.577 6.615 547,797 -0.04(-0.64%)
Jan 25, 2010 6.706 6.706 6.580 6.657 371,699 +0.00(+0.00%)
Jan 22, 2010 6.709 6.738 6.652 6.657 612,777 -0.04(-0.58%)
Jan 21, 2010 6.728 6.760 6.652 6.696 723,097 -0.02(-0.26%)
Jan 20, 2010 6.750 6.785 6.609 6.714 639,182 -0.09(-1.29%)
Jan 19, 2010 6.736 6.870 6.735 6.801 409,178 +0.06(+0.89%)
Jan 15, 2010 6.856 6.741 6.741 6.741 2,316,979 -0.10(-1.39%)
Jan 14, 2010 6.748 6.861 6.715 6.836 374,695 +0.10(+1.45%)
Jan 13, 2010 6.756 6.760 6.701 6.739 473,151 -0.00(-0.06%)
Jan 12, 2010 6.685 6.786 6.685 6.743 456,940 +0.01(+0.07%)
Jan 11, 2010 6.843 6.843 6.710 6.738 418,262 -0.10(-1.39%)
Jan 08, 2010 6.821 6.864 6.743 6.833 374,519 -0.00(-0.07%)
Jan 07, 2010 6.687 6.865 6.635 6.838 988,559 +0.16(+2.46%)
Jan 06, 2010 6.751 6.759 6.641 6.674 771,666 -0.07(-0.98%)
Jan 05, 2010 6.841 6.861 6.671 6.740 743,095 -0.13(-1.93%)
Jan 04, 2010 6.869 6.886 6.811 6.873 691,314 +0.09(+1.25%)
Dec 31, 2009 6.860 6.788 6.788 6.788 1,257,560 -0.09(-1.27%)
Dec 30, 2009 6.900 6.942 6.824 6.875 425,165 -0.04(-0.56%)
Dec 29, 2009 6.914 6.949 6.855 6.914 649,217 +0.03(+0.44%)
Dec 28, 2009 6.923 6.923 6.836 6.884 303,516 -0.03(-0.45%)
Dec 24, 2009 6.924 6.935 6.873 6.915 234,358 +0.00(+0.00%)
Dec 23, 2009 6.967 6.983 6.906 6.915 592,004 -0.03(-0.38%)
Dec 22, 2009 6.947 7.002 6.899 6.942 701,357 -0.00(-0.05%)
Dec 21, 2009 6.898 6.972 6.851 6.945 613,967 +0.06(+0.82%)
Dec 18, 2009 6.790 6.889 6.746 6.889 2,000,496 +0.16(+2.30%)
Dec 17, 2009 6.739 6.795 6.702 6.734 547,230 -0.04(-0.61%)
Dec 16, 2009 6.800 6.808 6.730 6.775 767,471 +0.04(+0.63%)
Dec 15, 2009 6.783 6.811 6.640 6.733 603,053 -0.05(-0.76%)
Dec 14, 2009 6.748 6.784 6.667 6.784 677,652 +0.10(+1.44%)
Dec 11, 2009 6.686 6.711 6.626 6.687 399,718 +0.02(+0.28%)
Dec 10, 2009 6.721 6.759 6.649 6.669 911,403 -0.02(-0.22%)
Dec 09, 2009 6.725 6.735 6.626 6.684 588,081 -0.03(-0.48%)
Dec 08, 2009 6.669 6.748 6.665 6.716 956,161 +0.00(+0.06%)
Dec 07, 2009 6.690 6.778 6.677 6.712 468,421 +0.00(+0.04%)
Dec 04, 2009 6.655 6.758 6.619 6.710 1,063,869 +0.16(+2.49%)
Dec 03, 2009 6.627 6.694 6.530 6.547 822,671 -0.05(-0.74%)
Dec 02, 2009 6.582 6.669 6.559 6.596 536,916 +0.01(+0.13%)
Dec 01, 2009 6.510 6.597 6.502 6.587 858,896 +0.11(+1.64%)
Nov 30, 2009 6.289 6.498 6.249 6.481 764,371 +0.19(+2.96%)
Nov 27, 2009 6.241 6.422 6.241 6.294 337,352 -0.16(-2.44%)
Nov 25, 2009 6.540 6.565 6.440 6.452 456,524 -0.06(-0.92%)
Nov 24, 2009 6.550 6.550 6.426 6.512 223,069 -0.03(-0.42%)
Nov 23, 2009 6.437 6.565 6.436 6.540 537,986 +0.16(+2.43%)
Nov 20, 2009 6.321 6.402 6.321 6.385 627,246 +0.04(+0.55%)
Nov 19, 2009 6.400 6.430 6.331 6.350 304,499 -0.09(-1.40%)
Nov 18, 2009 6.406 6.458 6.370 6.440 295,782 +0.05(+0.72%)
Nov 17, 2009 6.327 6.425 6.301 6.393 577,047 +0.02(+0.35%)
Nov 16, 2009 6.197 6.372 6.191 6.371 1,064,412 +0.19(+3.12%)
Nov 13, 2009 6.147 6.209 6.103 6.178 398,073 +0.06(+1.04%)
Nov 12, 2009 6.198 6.289 6.100 6.114 471,169 -0.08(-1.27%)
Nov 11, 2009 6.242 6.306 6.166 6.193 287,609 -0.02(-0.32%)
Nov 10, 2009 6.218 6.283 6.122 6.213 995,925 -0.05(-0.74%)
Nov 09, 2009 6.264 6.281 6.216 6.259 425,788 +0.05(+0.83%)
Nov 06, 2009 6.118 6.233 6.118 6.208 350,742 +0.02(+0.38%)
Nov 05, 2009 6.027 6.197 6.023 6.184 993,081 +0.19(+3.24%)
Nov 04, 2009 6.157 6.174 5.990 5.990 643,137 -0.11(-1.85%)
Nov 03, 2009 6.038 6.104 6.035 6.103 655,960 +0.03(+0.45%)
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.