Skip to main content

1st Source Corp (NQ: SRCE )

60.78 +0.86 (+1.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.44 16.67 16.01 16.60 63,563 +0.18(+1.09%)
Oct 26, 2012 16.37 16.42 16.42 16.42 41,612 +0.01(+0.05%)
Oct 25, 2012 16.37 16.52 16.15 16.41 13,966 +0.22(+1.34%)
Oct 24, 2012 16.22 16.26 15.99 16.20 31,997 +0.22(+1.40%)
Oct 23, 2012 16.03 16.06 15.69 15.97 21,890 -0.05(-0.33%)
Oct 19, 2012 16.21 16.35 15.89 16.02 43,374 -0.25(-1.52%)
Oct 18, 2012 16.63 16.74 16.27 16.27 45,385 -0.43(-2.55%)
Oct 17, 2012 16.51 16.72 16.48 16.70 9,949 +0.27(+1.64%)
Oct 16, 2012 16.76 16.76 16.40 16.43 27,210 -0.27(-1.61%)
Oct 15, 2012 16.59 16.73 16.45 16.70 19,970 +0.21(+1.27%)
Oct 12, 2012 17.02 17.02 16.49 16.49 81,147 -0.58(-3.37%)
Oct 11, 2012 17.02 17.19 16.89 17.06 27,467 +0.19(+1.11%)
Oct 10, 2012 16.67 16.94 16.67 16.88 97,874 +0.34(+2.08%)
Oct 09, 2012 16.82 17.00 16.53 16.53 41,453 -0.24(-1.43%)
Oct 08, 2012 17.02 17.04 16.61 16.77 20,307 -0.29(-1.71%)
Oct 05, 2012 17.13 17.30 17.05 17.06 14,529 -0.04(-0.22%)
Oct 04, 2012 16.91 17.13 16.91 17.10 11,572 +0.28(+1.64%)
Oct 03, 2012 16.87 17.22 16.76 16.82 22,311 -0.05(-0.31%)
Oct 02, 2012 16.76 16.91 16.58 16.88 29,152 +0.14(+0.85%)
Oct 01, 2012 16.71 17.00 16.57 16.73 25,979 +0.09(+0.54%)
Sep 28, 2012 16.82 16.94 16.64 16.64 27,865 -0.28(-1.68%)
Sep 27, 2012 16.83 16.97 16.83 16.93 45,070 +0.19(+1.12%)
Sep 26, 2012 16.86 17.02 16.45 16.74 57,603 -0.02(-0.13%)
Sep 25, 2012 17.11 17.20 16.75 16.76 57,777 -0.28(-1.67%)
Sep 24, 2012 17.00 17.11 16.72 17.05 50,045 -0.07(-0.39%)
Sep 21, 2012 16.95 17.12 16.70 17.11 219,198 +0.49(+2.97%)
Sep 20, 2012 16.82 16.82 16.57 16.62 44,153 -0.34(-2.03%)
Sep 19, 2012 17.20 17.20 16.94 16.97 59,482 -0.15(-0.87%)
Sep 18, 2012 16.96 17.32 16.96 17.11 69,264 +0.04(+0.22%)
Sep 17, 2012 17.12 17.12 16.87 17.08 26,666 -0.07(-0.44%)
Sep 14, 2012 17.10 17.37 17.05 17.15 57,032 +0.11(+0.66%)
Sep 13, 2012 16.77 17.29 16.64 17.04 53,126 +0.19(+1.15%)
Sep 12, 2012 16.70 16.97 16.70 16.85 97,686 +0.10(+0.63%)
Sep 11, 2012 16.73 17.03 16.59 16.74 21,544 -0.02(-0.13%)
Sep 10, 2012 17.20 17.23 16.71 16.76 27,638 -0.48(-2.77%)
Sep 07, 2012 17.47 17.47 17.18 17.24 42,727 -0.23(-1.33%)
Sep 06, 2012 17.17 17.64 17.17 17.47 47,853 +0.37(+2.18%)
Sep 05, 2012 17.35 17.35 16.94 17.10 32,775 -0.15(-0.87%)
Sep 04, 2012 17.12 17.26 16.87 17.25 60,226 +0.19(+1.09%)
Aug 31, 2012 17.32 17.43 17.05 17.06 96,356 -0.12(-0.70%)
Aug 30, 2012 17.30 17.60 17.18 17.18 12,406 -0.39(-2.21%)
Aug 29, 2012 17.44 17.76 17.38 17.57 18,417 +0.52(+3.02%)
Aug 27, 2012 17.14 17.21 16.91 17.05 27,988 -0.01(-0.04%)
Aug 24, 2012 16.76 17.41 16.76 17.06 42,624 +0.24(+1.42%)
Aug 23, 2012 16.98 17.08 16.57 16.82 64,452 -0.31(-1.79%)
Aug 22, 2012 16.82 17.44 16.82 17.13 44,093 -0.11(-0.65%)
Aug 21, 2012 17.38 17.91 17.17 17.24 23,919 -0.05(-0.30%)
Aug 20, 2012 16.97 17.41 16.90 17.29 24,667 +0.22(+1.31%)
Aug 17, 2012 16.70 17.42 16.55 17.07 112,668 +0.31(+1.83%)
Aug 16, 2012 16.52 16.84 16.27 16.76 56,034 +0.28(+1.68%)
Aug 15, 2012 16.41 16.54 16.41 16.49 19,512 +0.06(+0.36%)
Aug 14, 2012 16.70 16.70 16.30 16.43 21,119 -0.13(-0.77%)
Aug 13, 2012 16.40 16.71 16.14 16.55 62,673 +0.07(+0.45%)
Aug 10, 2012 16.49 16.55 16.29 16.48 23,233 -0.03(-0.18%)
Aug 09, 2012 16.67 16.79 16.44 16.51 33,262 -0.19(-1.16%)
Aug 08, 2012 16.88 16.90 16.66 16.70 10,656 -0.05(-0.31%)
Aug 07, 2012 16.83 17.05 16.75 16.76 23,513 +0.07(+0.45%)
Aug 06, 2012 16.60 17.04 16.57 16.68 60,482 -0.11(-0.67%)
Aug 03, 2012 16.65 16.94 16.57 16.79 48,569 +0.43(+2.65%)
Aug 02, 2012 16.17 16.52 16.15 16.36 36,856 +0.09(+0.55%)
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.