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 (%)
Feb 26, 2010 6.638 6.638 6.522 6.557 405,336 -0.06(-0.91%)
Feb 25, 2010 6.585 6.658 6.536 6.618 414,677 -0.05(-0.81%)
Feb 24, 2010 6.645 6.747 6.575 6.671 403,484 +0.07(+1.02%)
Feb 23, 2010 6.577 6.645 6.564 6.604 461,754 +0.01(+0.13%)
Feb 22, 2010 6.613 6.613 6.530 6.595 340,424 +0.02(+0.36%)
Feb 19, 2010 6.547 6.581 6.512 6.571 371,934 +0.02(+0.36%)
Feb 18, 2010 6.470 6.549 6.440 6.547 333,606 +0.09(+1.42%)
Feb 17, 2010 6.517 6.540 6.402 6.456 310,327 -0.02(-0.31%)
Feb 16, 2010 6.435 6.476 6.361 6.476 277,619 +0.08(+1.29%)
Feb 12, 2010 6.342 6.393 6.393 6.393 1,826,582 +0.01(+0.18%)
Feb 11, 2010 6.375 6.441 6.348 6.382 524,240 -0.02(-0.27%)
Feb 10, 2010 6.353 6.406 6.353 6.400 599,403 +0.01(+0.12%)
Feb 09, 2010 6.445 6.447 6.362 6.392 399,125 +0.03(+0.45%)
Feb 08, 2010 6.393 6.408 6.356 6.363 516,911 -0.06(-0.86%)
Feb 05, 2010 6.413 6.489 6.352 6.418 712,007 +0.00(+0.06%)
Feb 04, 2010 6.455 6.500 6.402 6.415 693,470 -0.06(-0.99%)
Feb 03, 2010 6.560 6.570 6.461 6.479 489,353 -0.12(-1.88%)
Feb 02, 2010 6.792 6.792 6.589 6.603 812,437 -0.02(-0.23%)
Feb 01, 2010 6.646 6.747 6.589 6.618 547,016 -0.03(-0.41%)
Jan 29, 2010 6.703 6.713 6.610 6.645 985,931 -0.05(-0.75%)
Jan 28, 2010 6.750 6.772 6.600 6.695 631,655 -0.02(-0.32%)
Jan 27, 2010 6.577 6.787 6.577 6.717 467,215 +0.10(+1.46%)
Jan 26, 2010 6.658 6.700 6.582 6.620 547,367 -0.04(-0.64%)
Jan 25, 2010 6.712 6.712 6.585 6.663 371,407 +0.00(+0.00%)
Jan 22, 2010 6.714 6.743 6.657 6.663 612,296 -0.04(-0.58%)
Jan 21, 2010 6.733 6.765 6.658 6.701 722,529 -0.02(-0.26%)
Jan 20, 2010 6.755 6.790 6.614 6.719 638,681 -0.09(-1.29%)
Jan 19, 2010 6.742 6.876 6.740 6.807 408,857 +0.06(+0.89%)
Jan 15, 2010 6.862 6.747 6.747 6.747 2,315,160 -0.10(-1.39%)
Jan 14, 2010 6.753 6.867 6.720 6.842 374,401 +0.10(+1.45%)
Jan 13, 2010 6.762 6.765 6.706 6.744 472,779 -0.00(-0.06%)
Jan 12, 2010 6.690 6.792 6.690 6.748 456,581 +0.01(+0.07%)
Jan 11, 2010 6.848 6.848 6.715 6.743 417,934 -0.10(-1.39%)
Jan 08, 2010 6.827 6.869 6.748 6.838 374,225 -0.01(-0.07%)
Jan 07, 2010 6.693 6.871 6.640 6.843 987,783 +0.16(+2.46%)
Jan 06, 2010 6.757 6.764 6.646 6.679 771,060 -0.07(-0.98%)
Jan 05, 2010 6.847 6.867 6.676 6.745 742,512 -0.13(-1.93%)
Jan 04, 2010 6.874 6.892 6.817 6.878 690,772 +0.09(+1.25%)
Dec 31, 2009 6.866 6.793 6.793 6.793 1,256,573 -0.09(-1.27%)
Dec 30, 2009 6.906 6.947 6.829 6.881 424,832 -0.04(-0.56%)
Dec 29, 2009 6.919 6.955 6.861 6.919 648,708 +0.03(+0.44%)
Dec 28, 2009 6.928 6.928 6.842 6.889 303,278 -0.03(-0.45%)
Dec 24, 2009 6.929 6.941 6.878 6.921 234,174 +0.00(+0.00%)
Dec 23, 2009 6.972 6.988 6.911 6.921 591,539 -0.03(-0.38%)
Dec 22, 2009 6.952 7.007 6.904 6.947 700,807 -0.00(-0.05%)
Dec 21, 2009 6.903 6.977 6.857 6.951 613,485 +0.06(+0.82%)
Dec 18, 2009 6.795 6.894 6.752 6.894 1,998,925 +0.16(+2.30%)
Dec 17, 2009 6.744 6.800 6.708 6.739 546,801 -0.04(-0.61%)
Dec 16, 2009 6.805 6.813 6.735 6.780 766,869 +0.04(+0.63%)
Dec 15, 2009 6.788 6.817 6.645 6.738 602,580 -0.05(-0.76%)
Dec 14, 2009 6.753 6.789 6.673 6.789 677,120 +0.10(+1.44%)
Dec 11, 2009 6.691 6.717 6.631 6.693 399,405 +0.02(+0.28%)
Dec 10, 2009 6.727 6.764 6.654 6.674 910,688 -0.02(-0.22%)
Dec 09, 2009 6.730 6.740 6.631 6.689 587,619 -0.03(-0.48%)
Dec 08, 2009 6.674 6.753 6.670 6.722 955,411 +0.00(+0.06%)
Dec 07, 2009 6.695 6.783 6.683 6.718 468,053 +0.00(+0.04%)
Dec 04, 2009 6.660 6.763 6.624 6.715 1,063,034 +0.16(+2.49%)
Dec 03, 2009 6.633 6.699 6.535 6.552 822,025 -0.05(-0.74%)
Dec 02, 2009 6.587 6.674 6.564 6.601 536,494 +0.01(+0.13%)
Dec 01, 2009 6.515 6.603 6.507 6.593 858,222 +0.11(+1.64%)
Nov 30, 2009 6.294 6.504 6.254 6.486 763,771 +0.19(+2.96%)
Nov 27, 2009 6.246 6.427 6.246 6.299 337,087 -0.16(-2.44%)
Nov 25, 2009 6.545 6.570 6.445 6.457 456,166 -0.06(-0.92%)
Nov 24, 2009 6.555 6.555 6.431 6.517 222,894 -0.03(-0.42%)
Nov 23, 2009 6.442 6.570 6.441 6.545 537,564 +0.16(+2.43%)
Nov 20, 2009 6.326 6.407 6.326 6.390 626,753 +0.04(+0.55%)
Nov 19, 2009 6.405 6.435 6.336 6.354 304,260 -0.09(-1.40%)
Nov 18, 2009 6.411 6.463 6.375 6.445 295,550 +0.05(+0.72%)
Nov 17, 2009 6.332 6.430 6.306 6.398 576,594 +0.02(+0.35%)
Nov 16, 2009 6.202 6.377 6.195 6.376 1,063,576 +0.19(+3.12%)
Nov 13, 2009 6.152 6.214 6.108 6.183 397,760 +0.06(+1.04%)
Nov 12, 2009 6.203 6.294 6.105 6.119 470,799 -0.08(-1.27%)
Nov 11, 2009 6.247 6.311 6.170 6.198 287,383 -0.02(-0.32%)
Nov 10, 2009 6.223 6.288 6.127 6.218 995,143 -0.05(-0.74%)
Nov 09, 2009 6.269 6.286 6.220 6.264 425,454 +0.05(+0.83%)
Nov 06, 2009 6.123 6.238 6.123 6.213 350,467 +0.02(+0.38%)
Nov 05, 2009 6.031 6.202 6.028 6.189 992,301 +0.19(+3.24%)
Nov 04, 2009 6.162 6.179 5.995 5.995 642,632 -0.11(-1.85%)
Nov 03, 2009 6.043 6.109 6.040 6.108 655,446 +0.03(+0.45%)
Nov 02, 2009 6.108 6.152 6.031 6.080 779,011 +0.01(+0.19%)
Oct 30, 2009 6.178 6.178 6.038 6.069 856,122 -0.17(-2.69%)
Oct 29, 2009 6.293 6.293 6.183 6.237 711,153 +0.01(+0.08%)
Oct 28, 2009 6.213 6.318 6.213 6.232 707,265 +0.03(+0.51%)
Oct 27, 2009 6.135 6.259 6.129 6.200 735,997 +0.07(+1.12%)
Oct 26, 2009 6.112 6.157 6.094 6.132 755,716 +0.01(+0.14%)
Oct 23, 2009 6.080 6.189 6.049 6.123 783,163 -0.03(-0.49%)
Oct 22, 2009 6.163 6.222 6.124 6.153 1,079,232 -0.00(-0.04%)
Oct 21, 2009 6.208 6.328 6.139 6.155 825,027 -0.09(-1.40%)
Oct 20, 2009 6.238 6.352 6.219 6.243 673,184 -0.08(-1.19%)
Oct 19, 2009 6.338 6.338 6.209 6.318 451,831 +0.02(+0.38%)
Oct 16, 2009 6.347 6.357 6.268 6.294 438,499 -0.08(-1.22%)
Oct 15, 2009 6.326 6.388 6.289 6.372 507,219 +0.01(+0.22%)
Oct 14, 2009 6.354 6.358 6.263 6.358 433,956 +0.04(+0.55%)
Oct 13, 2009 6.304 6.323 6.224 6.323 470,712 +0.03(+0.46%)
Oct 12, 2009 6.302 6.363 6.284 6.294 177,668 -0.08(-1.20%)
Oct 09, 2009 6.218 6.385 6.218 6.371 1,004,548 +0.13(+2.03%)
Oct 08, 2009 6.291 6.323 6.238 6.244 666,055 -0.02(-0.26%)
Oct 07, 2009 6.266 6.302 6.208 6.261 396,084 -0.04(-0.60%)
Oct 06, 2009 6.267 6.344 6.200 6.298 543,328 +0.05(+0.86%)
Oct 05, 2009 6.193 6.259 6.173 6.244 595,882 +0.10(+1.65%)
Oct 02, 2009 6.031 6.184 6.031 6.143 630,881 +0.05(+0.88%)
Oct 01, 2009 6.179 6.179 6.084 6.089 709,988 -0.11(-1.72%)
Sep 30, 2009 6.257 6.289 6.149 6.195 554,904 -0.06(-0.94%)
Sep 29, 2009 6.293 6.304 6.243 6.254 267,680 -0.03(-0.52%)
Sep 28, 2009 6.237 6.288 6.164 6.287 519,745 +0.10(+1.58%)
Sep 25, 2009 6.145 6.202 6.109 6.189 307,908 +0.01(+0.10%)
Sep 24, 2009 6.200 6.289 6.147 6.183 337,510 -0.02(-0.30%)
Sep 23, 2009 6.271 6.294 6.202 6.202 570,375 -0.07(-1.14%)
Sep 22, 2009 6.297 6.297 6.200 6.273 496,354 +0.03(+0.54%)
Sep 21, 2009 6.251 6.287 6.208 6.239 349,581 -0.06(-0.88%)
Sep 18, 2009 6.303 6.303 6.213 6.294 1,237,804 +0.01(+0.16%)
Sep 17, 2009 6.262 6.326 6.234 6.284 329,559 -0.01(-0.08%)
Sep 16, 2009 6.167 6.301 6.127 6.289 414,477 +0.14(+2.34%)
Sep 15, 2009 6.108 6.200 6.006 6.145 475,214 +0.03(+0.47%)
Sep 14, 2009 6.117 6.163 6.073 6.117 660,730 -0.06(-0.97%)
Sep 11, 2009 6.210 6.218 6.160 6.177 506,708 -0.04(-0.70%)
Sep 10, 2009 6.208 6.257 6.139 6.220 575,253 -0.01(-0.20%)
Sep 09, 2009 6.183 6.259 6.115 6.233 445,612 +0.03(+0.53%)
Sep 08, 2009 6.219 6.224 6.108 6.200 521,118 +0.00(+0.00%)
Sep 04, 2009 6.110 6.200 6.031 6.200 568,340 +0.09(+1.39%)
Sep 03, 2009 6.106 6.144 6.031 6.115 631,895 +0.03(+0.54%)
Sep 02, 2009 6.117 6.193 6.055 6.083 613,589 -0.06(-0.94%)
Sep 01, 2009 6.187 6.271 6.076 6.140 1,187,765 -0.10(-1.65%)
Aug 31, 2009 6.217 6.361 6.172 6.243 1,048,376 -0.03(-0.48%)
Aug 28, 2009 6.416 6.470 6.225 6.273 517,893 -0.10(-1.61%)
Aug 27, 2009 6.318 6.391 6.242 6.376 509,782 +0.02(+0.35%)
Aug 26, 2009 6.351 6.445 6.292 6.353 467,526 -0.02(-0.37%)
Aug 25, 2009 6.431 6.476 6.362 6.377 514,716 -0.03(-0.53%)
Aug 24, 2009 6.577 6.577 6.365 6.411 698,476 -0.13(-1.99%)
Aug 21, 2009 6.511 6.569 6.348 6.541 1,049,294 +0.13(+1.99%)
Aug 20, 2009 6.370 6.421 6.291 6.413 494,430 +0.03(+0.45%)
Aug 19, 2009 6.292 6.430 6.279 6.385 410,278 +0.06(+0.93%)
Aug 18, 2009 6.322 6.376 6.257 6.326 509,926 +0.04(+0.60%)
Aug 17, 2009 6.368 6.426 6.281 6.288 517,781 -0.19(-2.94%)
Aug 14, 2009 6.636 6.655 6.368 6.479 664,594 -0.15(-2.23%)
Aug 13, 2009 6.735 6.739 6.561 6.626 499,907 -0.06(-0.86%)
Aug 12, 2009 6.559 6.763 6.516 6.684 544,605 +0.12(+1.89%)
Aug 11, 2009 6.739 6.743 6.509 6.560 619,137 -0.24(-3.59%)
Aug 10, 2009 6.724 6.827 6.722 6.804 548,062 +0.02(+0.24%)
Aug 07, 2009 6.732 6.827 6.610 6.788 838,455 +0.17(+2.63%)
Aug 06, 2009 6.763 6.763 6.594 6.614 537,308 -0.14(-2.04%)
Aug 05, 2009 6.777 6.777 6.646 6.752 751,676 -0.02(-0.24%)
Aug 04, 2009 6.630 6.790 6.590 6.768 683,323 +0.08(+1.12%)
Aug 03, 2009 6.675 6.693 6.587 6.693 623,864 +0.10(+1.44%)
Jul 31, 2009 6.620 6.670 6.552 6.598 711,800 -0.04(-0.53%)
Jul 30, 2009 6.639 6.683 6.505 6.633 733,387 +0.07(+1.13%)
Jul 29, 2009 6.530 6.620 6.455 6.559 659,285 -0.01(-0.17%)
Jul 28, 2009 6.574 6.608 6.463 6.570 1,020,674 -0.03(-0.49%)
Jul 27, 2009 6.494 6.603 6.484 6.603 988,749 +0.09(+1.37%)
Jul 24, 2009 6.431 6.552 6.422 6.514 737,937 +0.05(+0.72%)
Jul 23, 2009 6.264 6.467 6.213 6.467 987,903 +0.18(+2.87%)
Jul 22, 2009 6.223 6.383 6.209 6.287 383,366 +0.00(+0.00%)
Jul 21, 2009 6.402 6.402 6.200 6.287 436,583 -0.06(-1.01%)
Jul 20, 2009 6.396 6.396 6.222 6.351 329,926 +0.01(+0.16%)
Jul 17, 2009 6.472 6.479 6.311 6.341 907,064 -0.11(-1.77%)
Jul 16, 2009 6.390 6.479 6.289 6.455 666,534 +0.01(+0.14%)
Jul 15, 2009 6.378 6.451 6.321 6.446 982,187 +0.14(+2.27%)
Jul 14, 2009 6.356 6.356 6.254 6.303 616,934 -0.06(-0.93%)
Jul 13, 2009 6.231 6.367 6.124 6.362 1,170,465 +0.22(+3.55%)
Jul 10, 2009 6.119 6.170 6.075 6.144 546,481 +0.01(+0.08%)
Jul 09, 2009 6.212 6.251 6.125 6.139 556,021 -0.01(-0.18%)
Jul 08, 2009 6.145 6.260 6.035 6.150 629,332 +0.02(+0.27%)
Jul 07, 2009 6.238 6.272 6.125 6.134 623,385 -0.10(-1.53%)
Jul 06, 2009 6.165 6.261 6.115 6.229 585,224 +0.06(+0.89%)
Jul 02, 2009 6.229 6.344 6.110 6.174 1,131,171 -0.18(-2.86%)
Jul 01, 2009 6.307 6.381 6.208 6.356 605,925 +0.05(+0.75%)
Jun 30, 2009 6.354 6.362 6.292 6.308 666,063 -0.02(-0.36%)
Jun 29, 2009 6.319 6.375 6.197 6.331 450,458 +0.04(+0.64%)
Jun 26, 2009 6.271 6.343 6.147 6.291 2,912,815 -0.00(-0.04%)
Jun 25, 2009 6.119 6.293 6.029 6.293 913,418 +0.25(+4.10%)
Jun 24, 2009 6.159 6.159 6.023 6.045 611,801 -0.07(-1.19%)
Jun 23, 2009 6.256 6.306 6.113 6.118 574,151 -0.06(-0.93%)
Jun 22, 2009 6.344 6.388 6.174 6.175 948,593 -0.23(-3.54%)
Jun 19, 2009 6.293 6.410 6.213 6.402 2,101,830 +0.22(+3.52%)
Jun 18, 2009 6.218 6.262 6.122 6.184 1,177,738 -0.03(-0.40%)
Jun 17, 2009 6.202 6.346 6.071 6.209 711,393 +0.02(+0.34%)
Jun 16, 2009 6.150 6.210 6.106 6.188 733,442 +0.06(+1.04%)
Jun 15, 2009 6.158 6.233 6.036 6.124 936,362 -0.14(-2.26%)
Jun 12, 2009 6.150 6.266 6.150 6.266 461,682 +0.07(+1.17%)
Jun 11, 2009 6.153 6.312 6.144 6.193 538,570 +0.03(+0.45%)
Jun 10, 2009 6.301 6.326 6.080 6.165 792,551 -0.11(-1.72%)
Jun 09, 2009 6.292 6.294 6.200 6.273 328,074 -0.00(-0.02%)
Jun 08, 2009 6.263 6.326 6.207 6.274 1,051,745 +0.06(+1.01%)
Jun 05, 2009 6.388 6.388 6.154 6.212 2,106,692 -0.18(-2.76%)
Jun 04, 2009 6.272 6.410 6.184 6.388 3,868,059 +0.14(+2.31%)
Jun 03, 2009 6.195 6.247 6.167 6.244 1,752,153 -0.02(-0.28%)
Jun 02, 2009 6.179 6.317 6.155 6.262 2,875,988 +0.06(+0.99%)
Jun 01, 2009 6.138 6.249 6.109 6.200 2,144,844 +0.08(+1.37%)
May 29, 2009 6.011 6.117 5.901 6.117 1,542,392 +0.14(+2.41%)
May 28, 2009 5.961 5.977 5.827 5.972 1,334,642 +0.08(+1.38%)
May 27, 2009 6.178 6.178 5.881 5.891 1,193,760 -0.30(-4.89%)
May 26, 2009 5.852 6.200 5.852 6.194 771,499 +0.30(+5.15%)
May 22, 2009 5.974 6.008 5.870 5.891 715,033 -0.02(-0.40%)
May 21, 2009 5.871 6.071 5.847 5.915 1,536,085 -0.05(-0.90%)
May 20, 2009 6.178 6.197 5.890 5.969 1,175,542 -0.14(-2.26%)
May 19, 2009 6.322 6.322 6.069 6.106 1,439,567 -0.20(-3.14%)
May 18, 2009 6.010 6.313 5.996 6.304 1,826,254 +0.42(+7.13%)
May 15, 2009 5.947 6.003 5.867 5.885 1,792,070 -0.08(-1.28%)
May 14, 2009 5.885 6.034 5.826 5.961 1,422,642 +0.12(+2.12%)
May 13, 2009 6.055 6.115 5.820 5.837 1,291,811 -0.27(-4.41%)
May 12, 2009 6.267 6.326 6.014 6.106 626,466 -0.14(-2.19%)
May 11, 2009 6.193 6.323 6.140 6.243 2,337,394 -0.06(-1.01%)
May 08, 2009 6.261 6.319 6.144 6.307 1,146,004 +0.17(+2.76%)
May 07, 2009 6.438 6.438 6.119 6.138 936,897 -0.23(-3.64%)
May 06, 2009 6.259 6.391 6.169 6.370 725,212 +0.20(+3.27%)
May 05, 2009 6.365 6.378 6.069 6.168 915,917 -0.22(-3.45%)
May 04, 2009 6.261 6.388 6.139 6.388 420,201 +0.32(+5.28%)
May 01, 2009 6.187 6.281 6.020 6.068 733,419 -0.11(-1.70%)
Apr 30, 2009 6.452 6.458 6.173 6.173 1,656,824 -0.28(-4.33%)
Apr 29, 2009 6.395 6.466 6.212 6.452 979,217 +0.25(+4.06%)
Apr 28, 2009 6.238 6.378 6.178 6.200 1,560,929 -0.09(-1.39%)
Apr 27, 2009 6.169 6.407 6.169 6.288 945,847 -0.00(-0.02%)
Apr 24, 2009 6.238 6.461 6.193 6.289 1,447,837 +0.14(+2.22%)
Apr 23, 2009 6.188 6.271 5.971 6.153 1,063,984 -0.01(-0.16%)
Apr 22, 2009 6.120 6.391 6.085 6.163 1,342,801 -0.09(-1.36%)
Apr 21, 2009 5.911 6.263 5.891 6.248 1,103,796 +0.29(+4.92%)
Apr 20, 2009 6.165 6.270 5.921 5.955 883,712 -0.34(-5.47%)
Apr 17, 2009 6.242 6.398 6.089 6.299 867,171 +0.08(+1.27%)
Apr 16, 2009 6.195 6.294 5.950 6.220 1,011,078 +0.11(+1.78%)
Apr 15, 2009 5.930 6.123 5.889 6.112 766,669 +0.15(+2.56%)
Apr 14, 2009 6.294 6.412 5.924 5.959 1,211,747 -0.46(-7.23%)
Apr 13, 2009 6.266 6.466 6.244 6.423 1,513,827 +0.04(+0.69%)
Apr 09, 2009 6.075 6.380 5.906 6.380 2,105,654 +0.45(+7.67%)
Apr 08, 2009 5.905 5.970 5.748 5.925 1,139,913 +0.10(+1.68%)
Apr 07, 2009 5.975 6.056 5.826 5.827 1,659,690 -0.22(-3.71%)
Apr 06, 2009 6.138 6.138 5.912 6.051 1,079,591 -0.18(-2.89%)
Apr 03, 2009 6.125 6.232 6.020 6.232 1,171,543 +0.07(+1.20%)
Apr 02, 2009 6.207 6.207 6.045 6.158 1,916,522 +0.04(+0.63%)
Apr 01, 2009 5.942 6.200 5.942 6.119 928,994 +0.09(+1.41%)
Mar 31, 2009 5.885 6.137 5.885 6.034 2,162,679 +0.25(+4.26%)
Mar 30, 2009 5.717 5.886 5.612 5.787 1,594,834 -0.25(-4.07%)
Mar 26, 2009 5.912 6.061 5.842 6.033 2,521,345 +0.14(+2.32%)
Mar 25, 2009 5.792 6.013 5.582 5.896 1,935,929 +0.14(+2.42%)
Mar 24, 2009 5.994 6.128 5.722 5.757 2,072,356 -0.33(-5.39%)
Mar 23, 2009 5.830 6.095 5.773 6.085 1,677,565 +0.44(+7.76%)
Mar 20, 2009 5.773 5.873 5.620 5.647 1,615,455 -0.06(-1.10%)
Mar 19, 2009 5.845 5.912 5.615 5.709 1,070,554 -0.15(-2.48%)
Mar 18, 2009 5.332 5.862 5.332 5.855 1,130,644 +0.32(+5.84%)
Mar 17, 2009 5.178 5.532 5.178 5.532 1,182,017 +0.33(+6.44%)
Mar 16, 2009 5.351 5.464 5.183 5.197 1,373,944 -0.08(-1.57%)
Mar 13, 2009 5.330 5.372 5.218 5.280 686,325 -0.04(-0.68%)
Mar 12, 2009 4.900 5.345 4.845 5.316 800,191 +0.38(+7.80%)
Mar 11, 2009 4.994 5.181 4.920 4.932 847,716 -0.04(-0.86%)
Mar 10, 2009 4.729 4.975 4.729 4.974 1,347,607 +0.38(+8.29%)
Mar 09, 2009 4.651 4.759 4.571 4.593 1,678,411 -0.10(-2.08%)
Mar 06, 2009 4.780 4.791 4.587 4.691 987,032 -0.04(-0.87%)
Mar 05, 2009 5.028 5.078 4.732 4.732 1,992,898 -0.41(-7.90%)
Mar 04, 2009 5.089 5.175 4.910 5.138 1,737,536 -0.11(-2.17%)
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.