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 3.769 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.