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

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004 3.766 3.769 3.731 3.749 139,367 -0.01(-0.20%)
Mar 30, 2004 3.715 3.763 3.715 3.756 64,323 +0.04(+1.05%)
Mar 29, 2004 3.615 3.733 3.610 3.717 169,385 +0.11(+2.95%)
Mar 26, 2004 3.615 3.628 3.588 3.611 88,981 +0.01(+0.23%)
Mar 25, 2004 3.545 3.617 3.545 3.602 226,204 +0.03(+0.94%)
Mar 24, 2004 3.591 3.602 3.538 3.569 138,295 -0.03(-0.78%)
Mar 23, 2004 3.578 3.602 3.536 3.597 64,323 +0.02(+0.60%)
Mar 22, 2004 3.603 3.603 3.521 3.575 196,187 +0.02(+0.50%)
Mar 19, 2004 3.674 3.674 3.558 3.558 194,042 -0.01(-0.34%)
Mar 18, 2004 3.610 3.638 3.567 3.570 202,619 -0.04(-1.11%)
Mar 17, 2004 3.615 3.638 3.555 3.610 226,204 +0.06(+1.57%)
Mar 16, 2004 3.591 3.617 3.546 3.554 174,745 -0.03(-0.81%)
Mar 15, 2004 3.635 3.669 3.569 3.583 145,800 -0.13(-3.52%)
Mar 12, 2004 3.554 3.731 3.545 3.713 202,619 +0.17(+4.76%)
Mar 11, 2004 3.609 3.684 3.531 3.545 199,403 -0.09(-2.56%)
Mar 10, 2004 3.671 3.712 3.617 3.638 112,566 -0.05(-1.29%)
Mar 09, 2004 3.677 3.714 3.624 3.685 139,367 +0.07(+1.88%)
Mar 08, 2004 3.704 3.792 3.617 3.617 149,016 -0.18(-4.69%)
Mar 05, 2004 3.682 3.798 3.682 3.795 52,530 +0.09(+2.34%)
Mar 04, 2004 3.639 3.711 3.615 3.709 61,107 +0.07(+1.87%)
Mar 03, 2004 3.638 3.716 3.637 3.641 123,286 +0.00(+0.08%)
Mar 02, 2004 3.731 3.731 3.638 3.638 140,439 -0.09(-2.30%)
Mar 01, 2004 3.712 3.732 3.699 3.724 64,323 +0.01(+0.25%)
Feb 27, 2004 3.679 3.725 3.677 3.714 57,891 +0.03(+0.73%)
Feb 26, 2004 3.666 3.727 3.666 3.687 39,666 -0.04(-1.10%)
Feb 25, 2004 3.725 3.749 3.663 3.728 94,341 +0.00(+0.05%)
Feb 24, 2004 3.671 3.749 3.647 3.726 100,773 +0.06(+1.58%)
Feb 23, 2004 3.725 3.824 3.668 3.669 115,782 -0.02(-0.58%)
Feb 20, 2004 3.796 3.796 3.669 3.690 191,898 -0.05(-1.42%)
Feb 19, 2004 3.811 3.822 3.731 3.743 109,350 -0.03(-0.69%)
Feb 18, 2004 3.816 3.824 3.769 3.769 15,008 -0.05(-1.41%)
Feb 17, 2004 3.772 3.823 3.755 3.823 75,044 +0.07(+1.84%)
Feb 13, 2004 3.778 3.801 3.731 3.754 150,088 -0.02(-0.62%)
Feb 12, 2004 3.814 3.820 3.778 3.778 32,161 -0.02(-0.61%)
Feb 11, 2004 3.802 3.823 3.791 3.801 49,314 -0.02(-0.61%)
Feb 10, 2004 3.819 3.824 3.794 3.824 70,756 +0.01(+0.27%)
Feb 09, 2004 3.805 3.814 3.749 3.814 26,801 +0.02(+0.62%)
Feb 06, 2004 3.750 3.795 3.743 3.791 52,530 +0.05(+1.35%)
Feb 05, 2004 3.791 3.791 3.736 3.740 69,683 +0.01(+0.25%)
Feb 04, 2004 3.803 3.803 3.731 3.731 197,259 -0.06(-1.55%)
Feb 03, 2004 3.772 3.809 3.772 3.790 49,314 +0.02(+0.47%)
Feb 02, 2004 3.809 3.818 3.742 3.772 64,323 +0.03(+0.85%)
Jan 30, 2004 3.759 3.820 3.740 3.740 76,116 -0.01(-0.25%)
Jan 29, 2004 3.880 3.880 3.750 3.750 144,728 -0.10(-2.52%)
Jan 28, 2004 3.956 3.962 3.823 3.847 94,341 -0.10(-2.53%)
Jan 27, 2004 3.988 3.990 3.882 3.947 116,854 -0.04(-1.03%)
Jan 26, 2004 3.992 4.025 3.947 3.988 214,412 -0.02(-0.58%)
Jan 23, 2004 3.911 4.011 3.908 4.011 110,422 +0.08(+1.94%)
Jan 22, 2004 4.047 4.047 3.934 3.934 70,756 -0.10(-2.47%)
Jan 21, 2004 4.058 4.095 3.994 4.034 61,107 +0.00(+0.00%)
Jan 20, 2004 4.018 4.034 3.967 4.034 121,142 -0.00(-0.02%)
Jan 16, 2004 3.965 4.057 3.965 4.035 106,134 +0.07(+1.69%)
Jan 15, 2004 3.975 3.977 3.933 3.968 38,808 +0.00(+0.09%)
Jan 14, 2004 3.975 3.975 3.911 3.964 99,508 +0.02(+0.61%)
Jan 13, 2004 3.917 3.964 3.849 3.940 163,167 +0.03(+0.86%)
Jan 12, 2004 3.922 3.971 3.843 3.906 154,891 -0.01(-0.38%)
Jan 09, 2004 3.963 3.976 3.882 3.921 102,874 -0.01(-0.31%)
Jan 08, 2004 4.004 4.028 3.930 3.934 163,521 +0.01(+0.17%)
Jan 07, 2004 3.918 3.995 3.853 3.927 149,348 -0.01(-0.26%)
Jan 06, 2004 3.949 4.006 3.888 3.937 168,313 -0.02(-0.54%)
Jan 05, 2004 3.908 3.959 3.869 3.959 87,908 +0.05(+1.41%)
Jan 02, 2004 3.865 3.927 3.865 3.904 72,900 +0.07(+1.78%)
Dec 31, 2003 3.955 3.955 3.827 3.836 160,809 -0.13(-3.18%)
Dec 30, 2003 3.832 3.978 3.785 3.961 155,738 +0.12(+3.08%)
Dec 29, 2003 3.918 3.918 3.825 3.843 145,467 -0.07(-1.90%)
Dec 26, 2003 3.893 3.918 3.845 3.918 12,596 +0.05(+1.40%)
Dec 24, 2003 3.792 3.885 3.791 3.864 72,042 +0.07(+1.89%)
Dec 23, 2003 3.820 3.838 3.788 3.792 286,937 -0.05(-1.22%)
Dec 22, 2003 3.850 3.913 3.810 3.838 150,828 -0.03(-0.84%)
Dec 19, 2003 3.906 3.988 3.833 3.871 98,190 -0.02(-0.46%)
Dec 18, 2003 3.908 4.010 3.880 3.889 200,732 -0.04(-1.07%)
Dec 17, 2003 3.944 3.953 3.838 3.931 68,611 -0.02(-0.45%)
Dec 16, 2003 3.848 3.961 3.779 3.948 149,788 -0.01(-0.35%)
Dec 15, 2003 4.078 4.094 3.908 3.962 147,987 -0.12(-2.90%)
Dec 12, 2003 4.076 4.081 3.976 4.081 89,978 +0.03(+0.69%)
Dec 11, 2003 3.732 4.067 3.732 4.053 164,025 +0.20(+5.18%)
Dec 10, 2003 3.905 3.942 3.848 3.853 104,568 -0.02(-0.60%)
Dec 09, 2003 3.948 3.985 3.873 3.877 76,073 -0.08(-2.10%)
Dec 08, 2003 3.872 3.965 3.858 3.960 74,958 +0.08(+2.14%)
Dec 05, 2003 4.001 4.008 3.893 3.877 136,366 -0.12(-3.10%)
Dec 04, 2003 3.944 4.022 3.939 4.001 127,736 +0.06(+1.51%)
Dec 03, 2003 4.006 4.011 3.908 3.941 159,447 -0.02(-0.45%)
Dec 02, 2003 4.011 4.063 3.941 3.959 178,733 -0.04(-1.03%)
Dec 01, 2003 4.036 4.036 3.934 4.000 60,903 +0.06(+1.49%)
Nov 28, 2003 4.028 4.034 3.894 3.941 130,405 -0.06(-1.52%)
Nov 26, 2003 3.923 4.079 3.923 4.002 81,272 -0.01(-0.23%)
Nov 25, 2003 4.042 4.080 3.943 4.011 160,294 -0.02(-0.53%)
Nov 24, 2003 3.813 4.043 3.813 4.032 250,508 +0.23(+5.96%)
Nov 21, 2003 3.705 3.823 3.705 3.806 79,010 +0.10(+2.75%)
Nov 20, 2003 3.783 3.829 3.703 3.704 98,018 -0.08(-2.07%)
Nov 19, 2003 3.706 3.824 3.706 3.782 165,654 +0.08(+2.06%)
Nov 18, 2003 3.763 3.821 3.686 3.706 122,911 -0.05(-1.37%)
Nov 17, 2003 3.865 3.873 3.732 3.757 190,719 -0.12(-3.10%)
Nov 14, 2003 4.088 4.088 3.878 3.878 118,226 -0.13(-3.30%)
Nov 13, 2003 3.977 4.050 3.918 4.010 112,695 -0.08(-1.89%)
Nov 12, 2003 3.984 4.087 3.907 4.087 187,771 +0.11(+2.79%)
Nov 11, 2003 3.916 4.004 3.879 3.976 160,101 +0.12(+3.02%)
Nov 10, 2003 3.957 4.000 3.822 3.860 116,082 -0.14(-3.52%)
Nov 07, 2003 4.058 4.058 3.957 4.001 140,954 -0.05(-1.18%)
Nov 06, 2003 4.056 4.056 3.955 4.048 99,112 +0.03(+0.84%)
Nov 05, 2003 3.993 4.037 3.900 4.015 158,772 -0.02(-0.39%)
Nov 04, 2003 3.988 4.031 3.967 4.031 84,714 +0.04(+1.08%)
Nov 03, 2003 3.918 4.010 3.894 3.988 185,337 +0.09(+2.27%)
Oct 31, 2003 3.954 3.959 3.888 3.899 79,332 -0.02(-0.62%)
Oct 30, 2003 3.976 3.965 3.920 3.923 158,622 -0.05(-1.31%)
Oct 29, 2003 3.899 3.976 3.749 3.976 371,233 +0.08(+1.96%)
Oct 28, 2003 3.719 3.899 3.719 3.899 310,168 +0.17(+4.50%)
Oct 27, 2003 3.684 3.779 3.684 3.731 116,854 +0.04(+1.21%)
Oct 24, 2003 3.740 3.743 3.684 3.686 123,286 -0.07(-1.79%)
Oct 23, 2003 3.731 3.795 3.731 3.754 71,828 +0.02(+0.58%)
Oct 22, 2003 3.881 3.881 3.731 3.732 239,069 -0.14(-3.64%)
Oct 21, 2003 3.851 3.953 3.845 3.873 77,199 -0.01(-0.31%)
Oct 20, 2003 3.919 3.964 3.798 3.885 160,348 -0.03(-0.72%)
Oct 17, 2003 3.913 3.959 3.880 3.913 160,026 +0.05(+1.23%)
Oct 16, 2003 3.809 3.865 3.841 3.865 39,977 +0.06(+1.49%)
Oct 15, 2003 3.845 3.865 3.785 3.809 69,683 -0.01(-0.34%)
Oct 14, 2003 3.829 3.867 3.775 3.822 135,647 -0.01(-0.19%)
Oct 13, 2003 3.804 3.860 3.792 3.829 128,647 +0.05(+1.36%)
Oct 10, 2003 3.814 3.836 3.685 3.778 107,098 -0.02(-0.59%)
Oct 09, 2003 3.730 3.824 3.691 3.800 162,706 +0.09(+2.49%)
Oct 08, 2003 3.795 3.795 3.708 3.708 69,780 -0.09(-2.45%)
Oct 07, 2003 3.796 3.807 3.731 3.801 93,483 -0.01(-0.22%)
Oct 06, 2003 3.773 3.819 3.731 3.809 122,225 +0.05(+1.21%)
Oct 03, 2003 3.731 3.768 3.719 3.764 131,005 +0.03(+0.90%)
Oct 02, 2003 3.755 3.756 3.689 3.730 58,963 -0.03(-0.89%)
Oct 01, 2003 3.499 3.764 3.462 3.764 202,426 +0.32(+9.17%)
Sep 30, 2003 3.615 3.615 3.428 3.448 169,642 -0.10(-2.71%)
Sep 29, 2003 3.569 3.642 3.517 3.544 93,408 -0.00(-0.03%)
Sep 26, 2003 3.578 3.737 3.545 3.545 147,997 -0.07(-1.94%)
Sep 25, 2003 3.728 3.752 3.585 3.615 111,837 -0.07(-1.90%)
Sep 24, 2003 3.739 3.772 3.684 3.684 107,206 -0.09(-2.32%)
Sep 23, 2003 3.723 3.777 3.692 3.772 80,404 +0.04(+1.15%)
Sep 22, 2003 3.711 3.781 3.684 3.729 136,526 -0.07(-1.74%)
Sep 19, 2003 3.788 3.811 3.689 3.795 173,588 +0.04(+1.09%)
Sep 18, 2003 3.700 3.806 3.673 3.754 148,748 +0.05(+1.41%)
Sep 17, 2003 3.758 3.823 3.669 3.702 83,620 -0.12(-3.17%)
Sep 16, 2003 3.726 3.826 3.726 3.823 96,346 +0.10(+2.60%)
Sep 15, 2003 3.730 3.823 3.684 3.726 100,773 -0.01(-0.17%)
Sep 12, 2003 3.665 3.754 3.592 3.733 146,872 +0.07(+1.96%)
Sep 11, 2003 3.566 3.661 3.518 3.661 48,242 +0.07(+1.95%)
Sep 10, 2003 3.583 3.649 3.583 3.591 108,278 -0.07(-1.89%)
Sep 09, 2003 3.630 3.664 3.587 3.660 181,178 +0.02(+0.51%)
Sep 08, 2003 3.601 3.684 3.601 3.642 99,701 +0.03(+0.88%)
Sep 05, 2003 3.648 3.648 3.596 3.610 126,899 -0.03(-0.92%)
Sep 04, 2003 3.654 3.665 3.639 3.643 24,657 -0.01(-0.23%)
Sep 03, 2003 3.609 3.684 3.609 3.652 128,647 +0.01(+0.15%)
Sep 02, 2003 3.463 3.646 3.456 3.646 118,998 +0.18(+5.19%)
Aug 29, 2003 3.407 3.544 3.407 3.466 79,332 +0.01(+0.22%)
Aug 28, 2003 3.598 3.599 3.406 3.459 87,908 -0.11(-3.11%)
Aug 27, 2003 3.502 3.570 3.467 3.570 60,035 +0.11(+3.24%)
Aug 26, 2003 3.451 3.516 3.326 3.458 122,214 -0.00(-0.05%)
Aug 25, 2003 3.520 3.520 3.377 3.460 90,053 +0.01(+0.24%)
Aug 22, 2003 3.620 3.626 3.451 3.451 138,295 -0.16(-4.54%)
Aug 21, 2003 3.637 3.638 3.548 3.615 247,646 -0.02(-0.62%)
Aug 20, 2003 3.568 3.638 3.498 3.638 170,457 +0.09(+2.47%)
Aug 19, 2003 3.476 3.568 3.407 3.550 307,681 +0.06(+1.57%)
Aug 18, 2003 3.366 3.509 3.358 3.495 246,573 +0.09(+2.66%)
Aug 15, 2003 3.411 3.411 3.378 3.405 65,395 +0.01(+0.25%)
Aug 14, 2003 3.387 3.429 3.291 3.396 61,107 +0.06(+1.76%)
Aug 13, 2003 3.449 3.488 3.243 3.337 105,061 -0.13(-3.69%)
Aug 12, 2003 3.357 3.465 3.357 3.465 121,142 +0.11(+3.22%)
Aug 11, 2003 3.268 3.358 3.243 3.357 76,116 +0.11(+3.54%)
Aug 08, 2003 3.204 3.280 3.200 3.242 69,683 +0.04(+1.28%)
Aug 07, 2003 3.194 3.263 3.171 3.201 198,331 +0.03(+0.94%)
Aug 06, 2003 3.176 3.209 3.171 3.171 95,413 +0.00(+0.00%)
Aug 05, 2003 3.305 3.305 3.171 3.171 144,728 -0.04(-1.39%)
Aug 04, 2003 3.194 3.286 3.172 3.216 92,197 +0.01(+0.35%)
Aug 01, 2003 3.294 3.296 3.182 3.205 202,619 -0.15(-4.50%)
Jul 31, 2003 3.223 3.449 3.223 3.356 116,854 +0.12(+3.69%)
Jul 30, 2003 3.240 3.288 3.209 3.237 105,061 +0.01(+0.38%)
Jul 29, 2003 3.325 3.325 3.223 3.225 79,332 +0.02(+0.73%)
Jul 28, 2003 3.256 3.357 3.201 3.201 185,466 -0.05(-1.41%)
Jul 25, 2003 3.156 3.265 3.156 3.247 128,647 +0.08(+2.38%)
Jul 24, 2003 3.175 3.265 3.163 3.171 456,697 +0.02(+0.59%)
Jul 23, 2003 3.176 3.196 3.126 3.153 75,044 -0.02(-0.76%)
Jul 22, 2003 3.147 3.177 3.126 3.177 116,854 +0.04(+1.28%)
Jul 21, 2003 3.136 3.167 3.123 3.137 174,745 -0.01(-0.41%)
Jul 18, 2003 3.170 3.198 3.145 3.150 120,070 -0.02(-0.62%)
Jul 17, 2003 3.136 3.204 3.136 3.170 201,547 -0.03(-1.08%)
Jul 16, 2003 3.157 3.209 3.157 3.204 501,724 +0.03(+0.88%)
Jul 15, 2003 3.171 3.176 3.168 3.176 236,925 -0.04(-1.13%)
Jul 14, 2003 3.171 3.241 3.171 3.212 192,970 +0.05(+1.44%)
Jul 11, 2003 3.171 3.186 3.136 3.167 210,123 -0.00(-0.15%)
Jul 10, 2003 3.020 3.176 3.020 3.171 188,682 +0.10(+3.31%)
Jul 09, 2003 3.172 3.172 3.070 3.070 321,618 -0.10(-3.18%)
Jul 08, 2003 3.269 3.269 3.156 3.171 465,274 -0.09(-2.89%)
Jul 07, 2003 3.225 3.265 3.213 3.265 147,944 +0.10(+3.09%)
Jul 03, 2003 3.240 3.259 3.167 3.167 94,341 -0.08(-2.50%)
Jul 02, 2003 3.171 3.248 3.151 3.248 195,115 +0.10(+3.08%)
Jul 01, 2003 3.120 3.216 3.083 3.151 352,707 +0.03(+0.96%)
Jun 30, 2003 3.102 3.170 3.018 3.121 960,566 +0.08(+2.54%)
Jun 27, 2003 2.964 3.101 2.964 3.044 459,914 +0.06(+2.16%)
Jun 26, 2003 2.904 2.979 2.878 2.979 216,556 +0.09(+3.20%)
Jun 25, 2003 2.892 2.920 2.853 2.887 226,204 +0.02(+0.75%)
Jun 24, 2003 2.915 2.967 2.845 2.866 367,716 -0.05(-1.70%)
Jun 23, 2003 2.944 2.983 2.894 2.915 240,141 -0.06(-1.95%)
Jun 20, 2003 3.066 3.066 2.906 2.973 276,591 +0.08(+2.77%)
Jun 19, 2003 2.913 3.099 2.892 2.893 332,338 -0.02(-0.67%)
Jun 18, 2003 3.003 3.017 2.912 2.912 173,673 -0.11(-3.61%)
Jun 17, 2003 3.102 3.102 2.935 3.021 76,116 +0.03(+0.94%)
Jun 16, 2003 2.985 3.103 2.938 2.993 287,312 +0.01(+0.21%)
Jun 13, 2003 3.058 3.058 2.985 2.987 123,286 -0.01(-0.28%)
Jun 12, 2003 3.120 3.124 2.958 2.995 156,520 -0.12(-3.83%)
Jun 11, 2003 3.125 3.143 3.080 3.115 166,169 -0.01(-0.48%)
Jun 10, 2003 3.115 3.150 3.115 3.129 122,214 +0.00(+0.12%)
Jun 09, 2003 3.227 3.214 3.118 3.126 202,619 -0.10(-3.12%)
Jun 06, 2003 3.154 3.302 3.109 3.227 240,141 +0.03(+1.05%)
Jun 05, 2003 3.307 3.307 3.112 3.193 212,268 -0.13(-3.79%)
Jun 04, 2003 3.089 3.344 3.089 3.319 453,481 +0.22(+7.01%)
Jun 03, 2003 3.619 3.619 3.032 3.102 536,030 +0.05(+1.62%)
Jun 02, 2003 2.992 3.060 2.991 3.052 85,764 +0.01(+0.32%)
May 30, 2003 3.060 3.104 3.009 3.042 199,671 -0.02(-0.52%)
May 29, 2003 2.966 3.060 2.966 3.058 156,788 +0.09(+3.12%)
May 28, 2003 2.892 2.966 2.883 2.966 109,886 +0.10(+3.35%)
May 27, 2003 2.772 2.869 2.772 2.869 120,606 +0.14(+5.05%)
May 23, 2003 2.773 2.835 2.731 2.731 158,128 -0.07(-2.43%)
May 22, 2003 2.859 2.889 2.776 2.799 198,331 -0.07(-2.57%)
May 21, 2003 2.859 2.873 2.858 2.873 37,522 +0.01(+0.50%)
May 20, 2003 2.854 2.874 2.854 2.859 41,542 +0.00(+0.03%)
May 19, 2003 2.940 2.948 2.858 2.858 129,987 -0.09(-3.16%)
May 16, 2003 2.989 3.057 2.951 2.951 128,647 -0.11(-3.49%)
May 15, 2003 2.945 3.058 2.944 3.058 148,748 +0.13(+4.54%)
May 14, 2003 2.984 2.984 2.918 2.925 73,704 -0.01(-0.41%)
May 13, 2003 2.886 2.951 2.866 2.937 195,651 +0.01(+0.41%)
May 12, 2003 2.900 2.976 2.894 2.925 146,068 -0.03(-0.96%)
May 09, 2003 2.910 2.984 2.901 2.954 84,424 +0.04(+1.49%)
May 08, 2003 2.978 2.978 2.892 2.910 146,068 -0.07(-2.26%)
May 07, 2003 2.966 2.989 2.863 2.977 255,954 +0.07(+2.54%)
May 06, 2003 2.963 2.963 2.873 2.904 207,711 +0.01(+0.18%)
May 05, 2003 2.873 2.962 2.873 2.898 129,987 +0.03(+0.88%)
May 02, 2003 2.966 2.966 2.869 2.873 339,039 -0.02(-0.82%)
May 01, 2003 2.992 2.992 2.897 2.897 511,908 -0.09(-3.00%)
Apr 30, 2003 2.981 3.022 2.966 2.986 101,845 +0.00(+0.05%)
Apr 29, 2003 3.021 3.059 2.985 2.985 249,254 -0.03(-0.87%)
Apr 28, 2003 3.059 3.059 3.011 3.011 87,104 +0.01(+0.37%)
Apr 25, 2003 3.017 3.033 3.000 3.000 60,303 -0.01(-0.20%)
Apr 24, 2003 3.051 3.080 3.004 3.006 123,286 -0.05(-1.76%)
Apr 23, 2003 2.980 3.060 2.980 3.060 175,549 +0.12(+4.14%)
Apr 22, 2003 2.836 2.938 2.821 2.938 184,930 +0.10(+3.61%)
Apr 21, 2003 2.863 2.863 2.827 2.836 54,943 -0.03(-1.04%)
Apr 17, 2003 2.985 2.985 2.856 2.866 154,108 -0.12(-3.98%)
Apr 16, 2003 2.921 2.984 2.911 2.984 87,104 +0.07(+2.49%)
Apr 15, 2003 2.862 2.914 2.837 2.912 170,189 +0.06(+2.20%)
Apr 14, 2003 2.772 2.865 2.761 2.849 91,125 +0.08(+2.80%)
Apr 11, 2003 2.786 2.796 2.705 2.771 105,865 +0.03(+1.01%)
Apr 10, 2003 2.835 2.835 2.744 2.744 91,125 -0.01(-0.35%)
Apr 09, 2003 2.798 2.817 2.681 2.754 179,570 +0.06(+2.33%)
Apr 08, 2003 2.701 2.735 2.686 2.691 64,323 +0.00(+0.14%)
Apr 07, 2003 2.748 2.748 2.687 2.687 87,104 +0.00(+0.03%)
Apr 04, 2003 2.783 2.783 2.664 2.686 92,465 -0.04(-1.64%)
Apr 03, 2003 2.760 2.780 2.713 2.731 104,525 -0.02(-0.57%)
Apr 02, 2003 2.761 2.792 2.736 2.747 123,286 +0.01(+0.52%)
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.