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 3.769 3.772 3.734 3.752 139,258 -0.01(-0.20%)
Mar 30, 2004 3.718 3.766 3.718 3.759 64,273 +0.04(+1.05%)
Mar 29, 2004 3.617 3.736 3.613 3.720 169,252 +0.11(+2.94%)
Mar 26, 2004 3.617 3.630 3.591 3.614 88,911 +0.01(+0.23%)
Mar 25, 2004 3.547 3.620 3.547 3.605 226,027 +0.03(+0.94%)
Mar 24, 2004 3.594 3.605 3.541 3.572 138,187 -0.03(-0.78%)
Mar 23, 2004 3.581 3.605 3.539 3.600 64,273 +0.02(+0.60%)
Mar 22, 2004 3.606 3.606 3.524 3.578 196,033 +0.02(+0.50%)
Mar 19, 2004 3.677 3.677 3.560 3.560 193,890 -0.01(-0.34%)
Mar 18, 2004 3.613 3.641 3.570 3.573 202,460 -0.04(-1.11%)
Mar 17, 2004 3.618 3.641 3.558 3.613 226,027 +0.06(+1.58%)
Mar 16, 2004 3.594 3.620 3.549 3.557 174,608 -0.03(-0.81%)
Mar 15, 2004 3.638 3.672 3.572 3.586 145,685 -0.13(-3.52%)
Mar 12, 2004 3.557 3.734 3.547 3.716 202,460 +0.17(+4.76%)
Mar 11, 2004 3.612 3.687 3.533 3.547 199,246 -0.09(-2.56%)
Mar 10, 2004 3.673 3.715 3.620 3.641 112,478 -0.05(-1.29%)
Mar 09, 2004 3.680 3.717 3.627 3.688 139,258 +0.07(+1.88%)
Mar 08, 2004 3.707 3.795 3.620 3.620 148,899 -0.18(-4.69%)
Mar 05, 2004 3.685 3.801 3.685 3.798 52,489 +0.09(+2.34%)
Mar 04, 2004 3.642 3.714 3.617 3.712 61,059 +0.07(+1.87%)
Mar 03, 2004 3.641 3.719 3.640 3.644 123,190 +0.00(+0.08%)
Mar 02, 2004 3.734 3.734 3.641 3.641 140,329 -0.09(-2.30%)
Mar 01, 2004 3.715 3.735 3.701 3.727 64,273 +0.01(+0.25%)
Feb 27, 2004 3.682 3.728 3.680 3.717 57,845 +0.03(+0.73%)
Feb 26, 2004 3.669 3.730 3.669 3.690 39,635 -0.04(-1.10%)
Feb 25, 2004 3.727 3.752 3.665 3.731 94,267 +0.00(+0.05%)
Feb 24, 2004 3.673 3.752 3.650 3.729 100,694 +0.06(+1.58%)
Feb 23, 2004 3.728 3.827 3.671 3.672 115,691 -0.02(-0.58%)
Feb 20, 2004 3.799 3.799 3.672 3.693 191,748 -0.05(-1.42%)
Feb 19, 2004 3.814 3.825 3.734 3.746 109,264 -0.03(-0.69%)
Feb 18, 2004 3.819 3.827 3.772 3.772 14,997 -0.05(-1.41%)
Feb 17, 2004 3.775 3.826 3.758 3.826 74,985 +0.07(+1.84%)
Feb 13, 2004 3.781 3.804 3.734 3.757 149,970 -0.02(-0.62%)
Feb 12, 2004 3.817 3.823 3.781 3.781 32,136 -0.02(-0.61%)
Feb 11, 2004 3.805 3.826 3.794 3.804 49,276 -0.02(-0.61%)
Feb 10, 2004 3.822 3.827 3.797 3.827 70,700 +0.01(+0.27%)
Feb 09, 2004 3.808 3.817 3.752 3.817 26,780 +0.02(+0.62%)
Feb 06, 2004 3.753 3.798 3.746 3.794 52,489 +0.05(+1.35%)
Feb 05, 2004 3.794 3.794 3.739 3.743 69,629 +0.01(+0.25%)
Feb 04, 2004 3.806 3.806 3.734 3.734 197,104 -0.06(-1.55%)
Feb 03, 2004 3.775 3.812 3.775 3.793 49,276 +0.02(+0.47%)
Feb 02, 2004 3.812 3.821 3.745 3.775 64,273 +0.03(+0.85%)
Jan 30, 2004 3.762 3.823 3.743 3.743 76,056 -0.01(-0.25%)
Jan 29, 2004 3.883 3.883 3.753 3.753 144,614 -0.10(-2.52%)
Jan 28, 2004 3.959 3.966 3.826 3.850 94,267 -0.10(-2.53%)
Jan 27, 2004 3.991 3.994 3.885 3.950 116,762 -0.04(-1.03%)
Jan 26, 2004 3.995 4.028 3.950 3.991 214,243 -0.02(-0.58%)
Jan 23, 2004 3.914 4.014 3.911 4.014 110,335 +0.08(+1.94%)
Jan 22, 2004 4.051 4.051 3.938 3.938 70,700 -0.10(-2.47%)
Jan 21, 2004 4.061 4.098 3.997 4.037 61,059 +0.00(+0.00%)
Jan 20, 2004 4.021 4.037 3.970 4.037 121,047 -0.00(-0.02%)
Jan 16, 2004 3.968 4.060 3.968 4.038 106,050 +0.07(+1.69%)
Jan 15, 2004 3.978 3.981 3.936 3.971 38,778 +0.00(+0.09%)
Jan 14, 2004 3.978 3.978 3.914 3.967 99,430 +0.02(+0.61%)
Jan 13, 2004 3.920 3.967 3.852 3.943 163,039 +0.03(+0.86%)
Jan 12, 2004 3.925 3.974 3.846 3.910 154,769 -0.01(-0.38%)
Jan 09, 2004 3.967 3.979 3.885 3.925 102,794 -0.01(-0.31%)
Jan 08, 2004 4.008 4.031 3.933 3.937 163,393 +0.01(+0.17%)
Jan 07, 2004 3.921 3.998 3.856 3.930 149,231 -0.01(-0.26%)
Jan 06, 2004 3.953 4.009 3.891 3.940 168,181 -0.02(-0.54%)
Jan 05, 2004 3.911 3.962 3.872 3.962 87,839 +0.05(+1.41%)
Jan 02, 2004 3.868 3.930 3.868 3.907 72,842 +0.07(+1.78%)
Dec 31, 2003 3.958 3.958 3.830 3.839 160,682 -0.13(-3.18%)
Dec 30, 2003 3.835 3.981 3.788 3.965 155,616 +0.12(+3.08%)
Dec 29, 2003 3.921 3.921 3.828 3.846 145,353 -0.07(-1.90%)
Dec 26, 2003 3.896 3.921 3.848 3.921 12,586 +0.05(+1.40%)
Dec 24, 2003 3.795 3.888 3.794 3.867 71,985 +0.07(+1.89%)
Dec 23, 2003 3.823 3.841 3.791 3.795 286,711 -0.05(-1.22%)
Dec 22, 2003 3.853 3.916 3.813 3.841 150,709 -0.03(-0.84%)
Dec 19, 2003 3.909 3.991 3.836 3.874 98,112 -0.02(-0.46%)
Dec 18, 2003 3.912 4.013 3.883 3.892 200,575 -0.04(-1.07%)
Dec 17, 2003 3.947 3.956 3.841 3.934 68,558 -0.02(-0.45%)
Dec 16, 2003 3.851 3.964 3.782 3.952 149,670 -0.01(-0.35%)
Dec 15, 2003 4.081 4.097 3.911 3.966 147,871 -0.12(-2.90%)
Dec 12, 2003 4.079 4.084 3.980 4.084 89,907 +0.03(+0.69%)
Dec 11, 2003 3.735 4.070 3.735 4.056 163,896 +0.20(+5.18%)
Dec 10, 2003 3.908 3.945 3.851 3.856 104,486 -0.02(-0.60%)
Dec 09, 2003 3.952 3.988 3.876 3.880 76,013 -0.08(-2.10%)
Dec 08, 2003 3.875 3.968 3.861 3.963 74,899 +0.08(+2.14%)
Dec 05, 2003 4.004 4.011 3.896 3.880 136,259 -0.12(-3.10%)
Dec 04, 2003 3.947 4.025 3.942 4.004 127,635 +0.06(+1.51%)
Dec 03, 2003 4.009 4.014 3.911 3.944 159,322 -0.02(-0.45%)
Dec 02, 2003 4.014 4.066 3.944 3.962 178,593 -0.04(-1.03%)
Dec 01, 2003 4.039 4.039 3.938 4.003 60,855 +0.06(+1.49%)
Nov 28, 2003 4.031 4.037 3.897 3.944 130,303 -0.06(-1.52%)
Nov 26, 2003 3.926 4.082 3.926 4.005 81,209 -0.01(-0.23%)
Nov 25, 2003 4.045 4.083 3.946 4.014 160,168 -0.02(-0.53%)
Nov 24, 2003 3.816 4.046 3.816 4.036 250,311 +0.23(+5.96%)
Nov 21, 2003 3.708 3.826 3.708 3.809 78,948 +0.10(+2.74%)
Nov 20, 2003 3.786 3.832 3.706 3.707 97,941 -0.08(-2.07%)
Nov 19, 2003 3.709 3.827 3.709 3.785 165,524 +0.08(+2.06%)
Nov 18, 2003 3.766 3.824 3.689 3.709 122,815 -0.05(-1.37%)
Nov 17, 2003 3.868 3.876 3.735 3.760 190,569 -0.12(-3.10%)
Nov 14, 2003 4.092 4.092 3.881 3.881 118,134 -0.13(-3.30%)
Nov 13, 2003 3.981 4.053 3.921 4.013 112,606 -0.08(-1.89%)
Nov 12, 2003 3.987 4.091 3.910 4.091 187,624 +0.11(+2.79%)
Nov 11, 2003 3.919 4.008 3.882 3.980 159,975 +0.12(+3.02%)
Nov 10, 2003 3.960 4.003 3.825 3.863 115,991 -0.14(-3.52%)
Nov 07, 2003 4.061 4.061 3.960 4.004 140,843 -0.05(-1.18%)
Nov 06, 2003 4.059 4.059 3.958 4.051 99,034 +0.03(+0.84%)
Nov 05, 2003 3.996 4.040 3.903 4.018 158,647 -0.02(-0.39%)
Nov 04, 2003 3.991 4.034 3.970 4.034 84,647 +0.04(+1.08%)
Nov 03, 2003 3.921 4.013 3.897 3.991 185,192 +0.09(+2.27%)
Oct 31, 2003 3.957 3.962 3.891 3.902 79,270 -0.02(-0.62%)
Oct 30, 2003 3.979 3.968 3.924 3.926 158,497 -0.05(-1.31%)
Oct 29, 2003 3.902 3.979 3.752 3.979 370,941 +0.08(+1.96%)
Oct 28, 2003 3.722 3.902 3.722 3.902 309,925 +0.17(+4.50%)
Oct 27, 2003 3.687 3.782 3.687 3.734 116,762 +0.04(+1.21%)
Oct 24, 2003 3.743 3.746 3.687 3.689 123,190 -0.07(-1.79%)
Oct 23, 2003 3.734 3.798 3.734 3.756 71,771 +0.02(+0.57%)
Oct 22, 2003 3.884 3.884 3.734 3.735 238,881 -0.14(-3.64%)
Oct 21, 2003 3.854 3.956 3.848 3.876 77,138 -0.01(-0.31%)
Oct 20, 2003 3.922 3.967 3.801 3.888 160,222 -0.03(-0.72%)
Oct 17, 2003 3.916 3.962 3.883 3.916 159,900 +0.05(+1.23%)
Oct 16, 2003 3.812 3.868 3.844 3.868 39,945 +0.06(+1.49%)
Oct 15, 2003 3.848 3.868 3.788 3.812 69,629 -0.01(-0.34%)
Oct 14, 2003 3.832 3.870 3.778 3.825 135,541 -0.01(-0.19%)
Oct 13, 2003 3.807 3.863 3.795 3.832 128,546 +0.05(+1.36%)
Oct 10, 2003 3.817 3.839 3.688 3.781 107,014 -0.02(-0.59%)
Oct 09, 2003 3.733 3.827 3.694 3.803 162,578 +0.09(+2.49%)
Oct 08, 2003 3.798 3.798 3.711 3.711 69,725 -0.09(-2.45%)
Oct 07, 2003 3.799 3.810 3.734 3.804 93,410 -0.01(-0.22%)
Oct 06, 2003 3.776 3.822 3.734 3.812 122,129 +0.05(+1.21%)
Oct 03, 2003 3.734 3.770 3.722 3.767 130,902 +0.03(+0.90%)
Oct 02, 2003 3.758 3.759 3.692 3.733 58,917 -0.03(-0.89%)
Oct 01, 2003 3.502 3.767 3.465 3.767 202,267 +0.32(+9.17%)
Sep 30, 2003 3.617 3.617 3.431 3.450 169,509 -0.10(-2.71%)
Sep 29, 2003 3.572 3.644 3.519 3.546 93,335 -0.00(-0.03%)
Sep 26, 2003 3.581 3.740 3.547 3.547 147,881 -0.07(-1.94%)
Sep 25, 2003 3.731 3.755 3.587 3.617 111,749 -0.07(-1.90%)
Sep 24, 2003 3.742 3.775 3.687 3.687 107,121 -0.09(-2.32%)
Sep 23, 2003 3.726 3.780 3.695 3.775 80,341 +0.04(+1.15%)
Sep 22, 2003 3.714 3.784 3.687 3.732 136,419 -0.07(-1.74%)
Sep 19, 2003 3.791 3.814 3.692 3.798 173,451 +0.04(+1.09%)
Sep 18, 2003 3.703 3.809 3.676 3.757 148,631 +0.05(+1.41%)
Sep 17, 2003 3.761 3.826 3.672 3.705 83,555 -0.12(-3.17%)
Sep 16, 2003 3.728 3.829 3.728 3.826 96,270 +0.10(+2.60%)
Sep 15, 2003 3.733 3.826 3.687 3.729 100,694 -0.01(-0.17%)
Sep 12, 2003 3.668 3.756 3.595 3.736 146,757 +0.07(+1.96%)
Sep 11, 2003 3.569 3.664 3.520 3.664 48,204 +0.07(+1.95%)
Sep 10, 2003 3.586 3.652 3.586 3.594 108,193 -0.07(-1.89%)
Sep 09, 2003 3.633 3.667 3.590 3.663 181,036 +0.02(+0.51%)
Sep 08, 2003 3.604 3.686 3.603 3.644 99,623 +0.03(+0.88%)
Sep 05, 2003 3.651 3.651 3.599 3.613 126,800 -0.03(-0.92%)
Sep 04, 2003 3.657 3.668 3.642 3.646 24,638 -0.01(-0.23%)
Sep 03, 2003 3.612 3.687 3.612 3.655 128,546 +0.01(+0.15%)
Sep 02, 2003 3.466 3.649 3.459 3.649 118,905 +0.18(+5.19%)
Aug 29, 2003 3.409 3.546 3.409 3.469 79,270 +0.01(+0.22%)
Aug 28, 2003 3.601 3.602 3.408 3.461 87,839 -0.11(-3.11%)
Aug 27, 2003 3.504 3.573 3.470 3.573 59,988 +0.11(+3.24%)
Aug 26, 2003 3.454 3.518 3.329 3.461 122,118 -0.00(-0.05%)
Aug 25, 2003 3.523 3.523 3.379 3.462 89,982 +0.01(+0.24%)
Aug 22, 2003 3.623 3.629 3.454 3.454 138,187 -0.16(-4.54%)
Aug 21, 2003 3.640 3.641 3.551 3.618 247,451 -0.02(-0.62%)
Aug 20, 2003 3.571 3.641 3.501 3.641 170,323 +0.09(+2.47%)
Aug 19, 2003 3.478 3.571 3.410 3.553 307,439 +0.06(+1.57%)
Aug 18, 2003 3.369 3.512 3.361 3.498 246,380 +0.09(+2.66%)
Aug 15, 2003 3.414 3.414 3.380 3.407 65,344 +0.01(+0.25%)
Aug 14, 2003 3.390 3.432 3.293 3.399 61,059 +0.06(+1.76%)
Aug 13, 2003 3.452 3.490 3.246 3.340 104,979 -0.13(-3.69%)
Aug 12, 2003 3.360 3.468 3.360 3.468 121,047 +0.11(+3.22%)
Aug 11, 2003 3.270 3.361 3.246 3.360 76,056 +0.11(+3.54%)
Aug 08, 2003 3.207 3.282 3.203 3.245 69,629 +0.04(+1.28%)
Aug 07, 2003 3.196 3.265 3.174 3.204 198,175 +0.03(+0.94%)
Aug 06, 2003 3.179 3.211 3.174 3.174 95,338 +0.00(+0.00%)
Aug 05, 2003 3.307 3.307 3.174 3.174 144,614 -0.04(-1.39%)
Aug 04, 2003 3.196 3.289 3.175 3.219 92,124 +0.01(+0.35%)
Aug 01, 2003 3.296 3.298 3.184 3.208 202,460 -0.15(-4.50%)
Jul 31, 2003 3.225 3.452 3.225 3.359 116,762 +0.12(+3.69%)
Jul 30, 2003 3.243 3.291 3.211 3.239 104,979 +0.01(+0.38%)
Jul 29, 2003 3.328 3.328 3.225 3.227 79,270 +0.02(+0.73%)
Jul 28, 2003 3.259 3.360 3.204 3.204 185,320 -0.05(-1.41%)
Jul 25, 2003 3.158 3.267 3.158 3.250 128,546 +0.08(+2.38%)
Jul 24, 2003 3.178 3.267 3.166 3.174 456,339 +0.02(+0.59%)
Jul 23, 2003 3.179 3.198 3.128 3.155 74,985 -0.02(-0.76%)
Jul 22, 2003 3.150 3.180 3.128 3.180 116,762 +0.04(+1.28%)
Jul 21, 2003 3.138 3.169 3.126 3.140 174,608 -0.01(-0.41%)
Jul 18, 2003 3.172 3.200 3.148 3.153 119,976 -0.02(-0.62%)
Jul 17, 2003 3.138 3.207 3.138 3.172 201,389 -0.03(-1.08%)
Jul 16, 2003 3.160 3.211 3.160 3.207 501,330 +0.03(+0.88%)
Jul 15, 2003 3.174 3.179 3.170 3.179 236,739 -0.04(-1.13%)
Jul 14, 2003 3.174 3.244 3.173 3.215 192,819 +0.05(+1.44%)
Jul 11, 2003 3.174 3.189 3.138 3.169 209,958 -0.00(-0.15%)
Jul 10, 2003 3.023 3.179 3.023 3.174 188,534 +0.10(+3.31%)
Jul 09, 2003 3.175 3.175 3.072 3.072 321,365 -0.10(-3.18%)
Jul 08, 2003 3.272 3.272 3.158 3.173 464,909 -0.09(-2.89%)
Jul 07, 2003 3.227 3.267 3.216 3.267 147,828 +0.10(+3.09%)
Jul 03, 2003 3.243 3.262 3.169 3.169 94,267 -0.08(-2.50%)
Jul 02, 2003 3.174 3.251 3.153 3.251 194,961 +0.10(+3.08%)
Jul 01, 2003 3.123 3.219 3.086 3.153 352,431 +0.03(+0.96%)
Jun 30, 2003 3.104 3.172 3.020 3.124 959,812 +0.08(+2.54%)
Jun 27, 2003 2.967 3.103 2.967 3.046 459,553 +0.06(+2.16%)
Jun 26, 2003 2.906 2.982 2.880 2.982 216,386 +0.09(+3.20%)
Jun 25, 2003 2.894 2.922 2.856 2.889 226,027 +0.02(+0.75%)
Jun 24, 2003 2.917 2.970 2.847 2.868 367,428 -0.05(-1.70%)
Jun 23, 2003 2.946 2.985 2.897 2.917 239,953 -0.06(-1.95%)
Jun 20, 2003 3.068 3.068 2.908 2.975 276,374 +0.08(+2.77%)
Jun 19, 2003 2.915 3.101 2.894 2.895 332,077 -0.02(-0.67%)
Jun 18, 2003 3.005 3.019 2.914 2.914 173,537 -0.11(-3.61%)
Jun 17, 2003 3.104 3.104 2.937 3.024 76,056 +0.03(+0.94%)
Jun 16, 2003 2.987 3.106 2.941 2.995 287,086 +0.01(+0.21%)
Jun 13, 2003 3.060 3.060 2.987 2.989 123,190 -0.01(-0.28%)
Jun 12, 2003 3.123 3.126 2.960 2.998 156,398 -0.12(-3.83%)
Jun 11, 2003 3.127 3.146 3.082 3.117 166,038 -0.01(-0.48%)
Jun 10, 2003 3.118 3.152 3.118 3.132 122,118 +0.00(+0.12%)
Jun 09, 2003 3.229 3.217 3.121 3.128 202,460 -0.10(-3.12%)
Jun 06, 2003 3.156 3.305 3.111 3.229 239,953 +0.03(+1.05%)
Jun 05, 2003 3.309 3.309 3.114 3.195 212,101 -0.13(-3.79%)
Jun 04, 2003 3.092 3.347 3.092 3.321 453,125 +0.22(+7.01%)
Jun 03, 2003 3.622 3.622 3.034 3.104 535,609 +0.05(+1.62%)
Jun 02, 2003 2.994 3.062 2.993 3.054 85,697 +0.01(+0.32%)
May 30, 2003 3.062 3.107 3.011 3.045 199,514 -0.02(-0.51%)
May 29, 2003 2.969 3.062 2.969 3.060 156,665 +0.09(+3.12%)
May 28, 2003 2.894 2.968 2.886 2.968 109,799 +0.10(+3.36%)
May 27, 2003 2.774 2.871 2.774 2.871 120,512 +0.14(+5.05%)
May 23, 2003 2.775 2.837 2.733 2.733 158,004 -0.07(-2.43%)
May 22, 2003 2.861 2.892 2.778 2.801 198,175 -0.07(-2.57%)
May 21, 2003 2.861 2.875 2.860 2.875 37,492 +0.01(+0.50%)
May 20, 2003 2.857 2.877 2.857 2.861 41,509 +0.00(+0.03%)
May 19, 2003 2.942 2.950 2.860 2.860 129,885 -0.09(-3.16%)
May 16, 2003 2.992 3.060 2.954 2.954 128,546 -0.11(-3.49%)
May 15, 2003 2.948 3.060 2.946 3.060 148,631 +0.13(+4.54%)
May 14, 2003 2.986 2.986 2.920 2.928 73,646 -0.01(-0.41%)
May 13, 2003 2.889 2.954 2.868 2.939 195,497 +0.01(+0.41%)
May 12, 2003 2.902 2.978 2.896 2.928 145,953 -0.03(-0.96%)
May 09, 2003 2.913 2.986 2.904 2.956 84,358 +0.04(+1.49%)
May 08, 2003 2.981 2.981 2.895 2.913 145,953 -0.07(-2.26%)
May 07, 2003 2.968 2.991 2.866 2.980 255,753 +0.07(+2.54%)
May 06, 2003 2.966 2.966 2.875 2.906 207,548 +0.01(+0.18%)
May 05, 2003 2.875 2.964 2.875 2.901 129,885 +0.03(+0.88%)
May 02, 2003 2.969 2.969 2.871 2.875 338,773 -0.02(-0.82%)
May 01, 2003 2.995 2.995 2.899 2.899 511,507 -0.09(-3.00%)
Apr 30, 2003 2.984 3.025 2.969 2.989 101,765 +0.00(+0.05%)
Apr 29, 2003 3.024 3.061 2.987 2.987 249,058 -0.03(-0.87%)
Apr 28, 2003 3.061 3.061 3.013 3.013 87,036 +0.01(+0.37%)
Apr 25, 2003 3.019 3.036 3.002 3.002 60,256 -0.01(-0.20%)
Apr 24, 2003 3.054 3.082 3.007 3.008 123,190 -0.05(-1.76%)
Apr 23, 2003 2.982 3.062 2.982 3.062 175,412 +0.12(+4.14%)
Apr 22, 2003 2.838 2.940 2.823 2.940 184,785 +0.10(+3.61%)
Apr 21, 2003 2.866 2.866 2.830 2.838 54,899 -0.03(-1.04%)
Apr 17, 2003 2.987 2.987 2.858 2.868 153,987 -0.12(-3.98%)
Apr 16, 2003 2.924 2.986 2.913 2.986 87,036 +0.07(+2.49%)
Apr 15, 2003 2.864 2.916 2.839 2.914 170,056 +0.06(+2.20%)
Apr 14, 2003 2.774 2.867 2.763 2.851 91,053 +0.08(+2.80%)
Apr 11, 2003 2.788 2.798 2.707 2.774 105,782 +0.03(+1.01%)
Apr 10, 2003 2.837 2.837 2.746 2.746 91,053 -0.01(-0.35%)
Apr 09, 2003 2.801 2.819 2.683 2.756 179,429 +0.06(+2.33%)
Apr 08, 2003 2.703 2.737 2.689 2.693 64,273 +0.00(+0.14%)
Apr 07, 2003 2.750 2.750 2.689 2.689 87,036 +0.00(+0.03%)
Apr 04, 2003 2.785 2.785 2.666 2.689 92,392 -0.04(-1.64%)
Apr 03, 2003 2.762 2.782 2.715 2.733 104,443 -0.02(-0.57%)
Apr 02, 2003 2.763 2.795 2.738 2.749 123,190 +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.