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

1st Source Corp (NQ: SRCE )

52.20 +0.75 (+1.46%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 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 (%)
Nov 29, 2002 10.07 10.31 9.759 10.31 26,164 +0.23(+2.30%)
Nov 27, 2002 9.308 10.28 8.907 10.08 134,489 +0.76(+8.14%)
Nov 26, 2002 8.713 9.320 8.713 9.320 149,486 +0.56(+6.36%)
Nov 25, 2002 8.989 8.989 8.681 8.763 24,728 -0.25(-2.78%)
Nov 22, 2002 9.108 9.195 8.713 9.014 106,411 -0.08(-0.83%)
Nov 21, 2002 8.869 9.089 8.656 9.089 24,887 +0.21(+2.41%)
Nov 20, 2002 8.888 8.888 8.637 8.875 85,511 +0.06(+0.70%)
Nov 19, 2002 9.020 9.026 8.794 8.813 110,399 -0.15(-1.68%)
Nov 18, 2002 8.995 9.177 8.932 8.963 56,157 +0.03(+0.35%)
Nov 15, 2002 8.938 8.995 8.932 8.932 31,747 -0.03(-0.35%)
Nov 14, 2002 8.261 8.995 8.193 8.963 102,422 +0.76(+9.24%)
Nov 13, 2002 8.189 8.255 8.149 8.205 16,910 -0.05(-0.61%)
Nov 12, 2002 8.199 8.261 8.149 8.255 42,915 +0.11(+1.31%)
Nov 11, 2002 8.261 8.261 8.092 8.149 14,039 -0.08(-0.99%)
Nov 08, 2002 8.149 8.280 7.992 8.230 17,708 +0.08(+1.00%)
Nov 07, 2002 8.011 8.149 7.848 8.149 17,708 +0.31(+4.00%)
Nov 06, 2002 7.942 8.098 7.835 7.835 56,795 -0.06(-0.79%)
Nov 05, 2002 7.929 7.929 7.835 7.898 30,152 -0.03(-0.40%)
Nov 04, 2002 7.835 7.935 7.710 7.929 38,767 +0.09(+1.20%)
Nov 01, 2002 7.578 7.835 7.522 7.835 41,479 +0.22(+2.88%)
Oct 31, 2002 7.522 7.616 7.415 7.616 73,546 +0.22(+2.97%)
Oct 30, 2002 7.522 7.522 7.365 7.396 47,861 -0.11(-1.50%)
Oct 29, 2002 7.083 7.578 6.926 7.509 112,152 +0.64(+9.39%)
Oct 28, 2002 7.366 7.459 6.832 6.865 509,720 -0.41(-5.59%)
Oct 25, 2002 7.628 7.628 7.227 7.271 92,212 -0.36(-4.68%)
Oct 24, 2002 7.591 7.785 7.403 7.628 43,872 -0.15(-1.93%)
Oct 23, 2002 7.835 7.835 7.208 7.779 153,189 +0.09(+1.15%)
Oct 22, 2002 7.584 7.741 7.396 7.690 55,040 +0.18(+2.41%)
Oct 21, 2002 7.772 7.772 7.522 7.509 78,173 -0.08(-0.99%)
Oct 18, 2002 7.591 7.772 7.522 7.584 40,362 +0.26(+3.60%)
Oct 17, 2002 7.421 7.459 7.208 7.321 45,787 +0.11(+1.46%)
Oct 16, 2002 7.146 7.678 6.989 7.215 84,075 -0.15(-2.03%)
Oct 15, 2002 7.678 7.841 7.089 7.365 118,057 -0.21(-2.73%)
Oct 14, 2002 7.221 7.704 7.221 7.572 35,895 +0.09(+1.26%)
Oct 11, 2002 7.804 7.829 7.240 7.478 42,117 +0.06(+0.76%)
Oct 10, 2002 8.023 8.136 7.114 7.421 80,885 -0.60(-7.50%)
Oct 09, 2002 8.224 8.462 8.023 8.023 41,881 -0.23(-2.82%)
Oct 08, 2002 8.475 8.475 8.218 8.256 31,588 -0.20(-2.36%)
Oct 07, 2002 8.437 8.713 8.211 8.456 63,655 +0.24(+2.98%)
Oct 04, 2002 8.587 8.644 8.149 8.211 30,152 -0.50(-5.76%)
Oct 03, 2002 8.826 8.869 8.556 8.713 15,475 -0.10(-1.15%)
Oct 02, 2002 8.813 9.032 8.813 8.814 44,989 -0.21(-2.28%)
Oct 01, 2002 8.932 9.057 8.832 9.020 42,768 +0.19(+2.13%)
Sep 30, 2002 8.775 8.844 8.543 8.832 28,589 +0.06(+0.64%)
Sep 27, 2002 8.863 8.863 8.700 8.775 29,673 -0.06(-0.64%)
Sep 26, 2002 8.706 8.869 8.575 8.832 31,907 +0.12(+1.37%)
Sep 25, 2002 8.844 8.863 8.487 8.713 26,642 +0.19(+2.28%)
Sep 24, 2002 8.681 9.183 8.500 8.518 44,351 -0.17(-1.95%)
Sep 23, 2002 9.032 9.402 8.688 8.688 100,091 -0.36(-4.03%)
Sep 20, 2002 10.03 10.21 8.838 9.052 130,349 -0.95(-9.46%)
Sep 19, 2002 10.10 10.22 9.998 9.998 47,861 -0.08(-0.81%)
Sep 18, 2002 10.36 10.50 10.04 10.08 104,177 -0.30(-2.90%)
Sep 17, 2002 10.65 10.65 10.38 10.38 21,537 -0.28(-2.59%)
Sep 16, 2002 10.55 10.66 10.49 10.66 11,805 +0.06(+0.59%)
Sep 13, 2002 10.41 10.62 10.30 10.59 3,174,785 +0.01(+0.12%)
Sep 12, 2002 10.46 10.66 10.22 10.58 32,657 +0.00(+0.00%)
Sep 11, 2002 10.66 10.66 10.29 10.58 28,238 -0.08(-0.71%)
Sep 10, 2002 10.71 10.71 10.37 10.66 21,835 -0.06(-0.53%)
Sep 09, 2002 11.07 11.07 10.57 10.71 5,647,609 -0.36(-3.23%)
Sep 06, 2002 10.66 11.07 10.41 11.07 58,709 +0.41(+3.88%)
Sep 05, 2002 11.03 11.14 10.66 10.66 42,277 -0.43(-3.85%)
Sep 04, 2002 11.09 11.10 10.87 11.08 15,315 -0.02(-0.17%)
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.