Skip to main content

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

Historical Prices

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.