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

First Finl Bkshs Inc (NQ: FFIN )

36.63 -0.30 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2006 5.396 5.396 5.341 5.376 147,961 +0.03(+0.60%)
Mar 30, 2006 5.437 5.437 5.299 5.344 33,239 -0.07(-1.22%)
Mar 29, 2006 5.333 5.440 5.333 5.410 130,985 +0.12(+2.23%)
Mar 28, 2006 5.339 5.374 5.242 5.292 63,508 -0.09(-1.64%)
Mar 27, 2006 5.354 5.381 5.294 5.381 40,548 +0.00(+0.00%)
Mar 24, 2006 5.326 5.381 5.296 5.381 54,376 +0.09(+1.72%)
Mar 23, 2006 5.235 5.298 5.156 5.289 50,579 +0.03(+0.56%)
Mar 22, 2006 5.178 5.292 5.157 5.260 74,087 +0.10(+2.01%)
Mar 21, 2006 5.327 5.381 5.145 5.156 161,610 -0.21(-3.95%)
Mar 20, 2006 5.331 5.371 5.277 5.368 187,170 +0.01(+0.24%)
Mar 17, 2006 5.348 5.395 5.299 5.355 930,704 +0.04(+0.74%)
Mar 16, 2006 5.334 5.389 5.287 5.316 207,545 -0.01(-0.11%)
Mar 15, 2006 5.251 5.354 5.167 5.322 255,929 +0.08(+1.53%)
Mar 14, 2006 5.122 5.249 5.112 5.242 256,193 +0.07(+1.33%)
Mar 13, 2006 5.142 5.192 5.136 5.173 89,439 +0.05(+0.99%)
Mar 10, 2006 5.046 5.122 4.983 5.122 51,184 +0.12(+2.30%)
Mar 09, 2006 5.025 5.068 4.959 5.007 133,521 -0.02(-0.36%)
Mar 08, 2006 5.119 5.119 4.996 5.025 193,097 +0.01(+0.11%)
Mar 07, 2006 5.025 5.070 4.997 5.020 180,545 -0.03(-0.53%)
Mar 06, 2006 5.135 5.152 5.028 5.046 109,065 -0.09(-1.72%)
Mar 03, 2006 5.097 5.205 5.093 5.135 48,819 -0.02(-0.46%)
Mar 02, 2006 5.215 5.253 5.131 5.159 81,296 -0.10(-1.97%)
Mar 01, 2006 5.160 5.264 5.135 5.263 74,707 +0.13(+2.49%)
Feb 28, 2006 5.181 5.181 5.097 5.135 113,646 -0.05(-0.89%)
Feb 27, 2006 5.194 5.216 5.117 5.181 86,703 +0.00(+0.00%)
Feb 24, 2006 5.169 5.181 5.101 5.181 73,581 +0.02(+0.33%)
Feb 23, 2006 5.212 5.257 5.148 5.164 55,351 -0.07(-1.37%)
Feb 22, 2006 5.166 5.264 5.164 5.236 147,192 +0.08(+1.50%)
Feb 21, 2006 5.244 5.244 5.141 5.159 66,386 -0.07(-1.38%)
Feb 17, 2006 5.296 5.296 5.211 5.231 106,992 -0.02(-0.47%)
Feb 16, 2006 5.271 5.341 5.244 5.256 204,453 -0.02(-0.29%)
Feb 15, 2006 5.279 5.345 5.216 5.271 200,627 -0.01(-0.11%)
Feb 14, 2006 5.177 5.289 5.128 5.277 210,045 +0.15(+2.87%)
Feb 13, 2006 5.237 5.258 5.129 5.129 117,015 -0.09(-1.64%)
Feb 10, 2006 5.159 5.303 5.126 5.215 287,118 +0.05(+0.90%)
Feb 09, 2006 5.148 5.260 5.114 5.169 280,036 -0.02(-0.35%)
Feb 08, 2006 5.170 5.206 5.114 5.187 76,466 +0.04(+0.71%)
Feb 07, 2006 5.143 5.223 5.100 5.150 59,683 -0.03(-0.62%)
Feb 06, 2006 5.131 5.183 5.072 5.183 116,709 +0.09(+1.85%)
Feb 03, 2006 5.068 5.132 5.068 5.089 119,231 +0.02(+0.42%)
Feb 02, 2006 5.209 5.209 5.068 5.068 182,511 -0.18(-3.42%)
Feb 01, 2006 5.097 5.264 5.097 5.247 131,498 +0.11(+2.05%)
Jan 31, 2006 5.148 5.194 5.068 5.142 242,337 -0.06(-1.13%)
Jan 30, 2006 5.265 5.291 5.149 5.201 133,450 -0.07(-1.38%)
Jan 27, 2006 5.239 5.320 5.146 5.274 114,358 +0.05(+1.02%)
Jan 26, 2006 5.046 5.246 5.046 5.221 225,653 +0.20(+4.06%)
Jan 25, 2006 5.091 5.091 4.993 5.017 372,860 -0.05(-0.97%)
Jan 24, 2006 5.053 5.091 5.044 5.066 140,217 +0.01(+0.25%)
Jan 23, 2006 5.053 5.053 5.024 5.053 62,447 +0.02(+0.42%)
Jan 20, 2006 5.053 5.053 5.006 5.032 188,011 -0.02(-0.42%)
Jan 19, 2006 5.052 5.053 5.021 5.053 121,824 +0.02(+0.42%)
Jan 18, 2006 5.020 5.053 5.020 5.032 70,041 -0.02(-0.42%)
Jan 17, 2006 5.080 5.080 4.995 5.053 129,154 -0.01(-0.25%)
Jan 13, 2006 5.070 5.076 5.049 5.066 56,719 +0.04(+0.81%)
Jan 12, 2006 5.080 5.101 5.025 5.025 80,499 -0.05(-1.00%)
Jan 11, 2006 5.194 5.194 5.053 5.076 174,241 -0.09(-1.71%)
Jan 10, 2006 5.098 5.191 5.093 5.164 53,008 +0.03(+0.49%)
Jan 09, 2006 5.188 5.194 5.101 5.139 153,019 -0.03(-0.60%)
Jan 06, 2006 5.159 5.183 5.080 5.170 114,921 +0.05(+0.99%)
Jan 05, 2006 5.124 5.176 5.104 5.119 122,194 -0.02(-0.30%)
Jan 04, 2006 5.110 5.173 5.110 5.135 76,652 -0.02(-0.30%)
Jan 03, 2006 5.044 5.150 4.851 5.150 218,879 +0.23(+4.65%)
Dec 30, 2005 5.049 5.049 4.922 4.922 230,376 -0.12(-2.37%)
Dec 29, 2005 5.060 5.075 5.013 5.041 176,271 -0.03(-0.61%)
Dec 28, 2005 5.110 5.118 5.055 5.072 55,565 +0.01(+0.14%)
Dec 27, 2005 5.167 5.184 5.060 5.065 122,529 -0.12(-2.25%)
Dec 23, 2005 5.268 5.268 5.160 5.181 23,195 -0.05(-0.91%)
Dec 22, 2005 5.201 5.278 5.176 5.229 33,218 +0.08(+1.58%)
Dec 21, 2005 5.194 5.257 5.124 5.148 124,110 -0.01(-0.24%)
Dec 20, 2005 5.247 5.247 5.124 5.160 114,130 -0.01(-0.16%)
Dec 19, 2005 5.194 5.279 5.124 5.169 157,913 -0.10(-1.89%)
Dec 16, 2005 5.281 5.368 5.194 5.268 847,954 -0.03(-0.64%)
Dec 15, 2005 5.458 5.458 5.244 5.302 142,796 -0.12(-2.23%)
Dec 14, 2005 5.337 5.452 5.284 5.423 208,756 +0.11(+2.11%)
Dec 13, 2005 5.413 5.413 5.279 5.310 279,944 -0.06(-1.15%)
Dec 12, 2005 5.327 5.404 5.327 5.372 90,735 +0.02(+0.45%)
Dec 09, 2005 5.344 5.348 5.285 5.348 74,066 +0.05(+0.98%)
Dec 08, 2005 5.274 5.364 5.274 5.296 81,717 +0.02(+0.32%)
Dec 07, 2005 5.383 5.393 5.260 5.279 207,701 -0.07(-1.39%)
Dec 06, 2005 5.364 5.414 5.308 5.354 257,839 +0.02(+0.39%)
Dec 05, 2005 5.305 5.369 5.261 5.333 117,906 -0.01(-0.18%)
Dec 02, 2005 5.367 5.369 5.243 5.343 168,919 -0.03(-0.50%)
Dec 01, 2005 5.218 5.369 5.124 5.369 370,295 +0.15(+2.85%)
Nov 30, 2005 5.166 5.221 5.077 5.221 343,937 +0.09(+1.70%)
Nov 29, 2005 5.093 5.171 5.013 5.133 285,194 +0.10(+1.98%)
Nov 28, 2005 5.028 5.089 5.025 5.034 471,083 +0.01(+0.11%)
Nov 25, 2005 5.098 5.098 4.993 5.028 91,961 -0.07(-1.32%)
Nov 23, 2005 5.073 5.103 5.053 5.096 91,797 +0.01(+0.14%)
Nov 22, 2005 5.018 5.103 4.948 5.089 277,280 +0.04(+0.69%)
Nov 21, 2005 4.964 5.053 4.910 5.053 142,818 +0.05(+1.10%)
Nov 18, 2005 5.003 5.034 4.947 4.999 78,098 +0.07(+1.40%)
Nov 17, 2005 4.877 4.930 4.809 4.930 69,934 +0.10(+2.15%)
Nov 16, 2005 4.864 4.912 4.770 4.826 137,525 -0.06(-1.21%)
Nov 15, 2005 4.996 5.024 4.871 4.885 111,473 -0.12(-2.30%)
Nov 14, 2005 5.039 5.065 4.973 5.000 354,395 -0.08(-1.63%)
Nov 11, 2005 4.969 5.091 4.969 5.083 461,665 +0.07(+1.43%)
Nov 10, 2005 5.038 5.052 4.917 5.011 335,189 +0.01(+0.20%)
Nov 09, 2005 5.076 5.076 4.989 5.002 143,566 -0.03(-0.56%)
Nov 08, 2005 5.020 5.087 4.983 5.030 88,406 -0.05(-0.91%)
Nov 07, 2005 5.089 5.089 5.003 5.076 121,403 +0.02(+0.42%)
Nov 04, 2005 5.059 5.059 4.986 5.055 55,373 +0.05(+1.01%)
Nov 03, 2005 5.049 5.089 4.969 5.004 301,971 -0.04(-0.78%)
Nov 02, 2005 5.044 5.060 5.021 5.044 202,266 +0.02(+0.48%)
Nov 01, 2005 5.002 5.039 4.968 5.020 59,733 -0.03(-0.67%)
Oct 31, 2005 4.885 5.053 4.885 5.053 313,917 +0.17(+3.45%)
Oct 28, 2005 4.787 4.885 4.760 4.885 136,720 +0.16(+3.29%)
Oct 27, 2005 4.823 4.833 4.729 4.729 135,380 -0.14(-2.91%)
Oct 26, 2005 4.754 4.899 4.754 4.871 52,274 +0.07(+1.49%)
Oct 25, 2005 4.823 4.898 4.731 4.799 251,342 -0.07(-1.47%)
Oct 24, 2005 4.843 4.878 4.784 4.871 125,371 +0.03(+0.64%)
Oct 21, 2005 4.704 4.843 4.704 4.840 68,951 +0.14(+2.89%)
Oct 20, 2005 4.857 4.857 4.704 4.704 88,613 -0.15(-3.15%)
Oct 19, 2005 4.703 4.857 4.681 4.857 75,897 +0.13(+2.82%)
Oct 18, 2005 4.785 4.785 4.710 4.724 56,883 -0.05(-1.00%)
Oct 17, 2005 4.739 4.771 4.717 4.771 110,340 +0.04(+0.89%)
Oct 14, 2005 4.773 4.773 4.691 4.729 307,819 +0.01(+0.18%)
Oct 13, 2005 4.674 4.746 4.674 4.721 134,853 +0.03(+0.69%)
Oct 12, 2005 4.681 4.726 4.676 4.689 136,983 -0.01(-0.30%)
Oct 11, 2005 4.771 4.773 4.703 4.703 157,265 -0.03(-0.56%)
Oct 10, 2005 4.798 4.808 4.724 4.729 80,228 -0.03(-0.59%)
Oct 07, 2005 4.752 4.797 4.703 4.757 314,081 +0.01(+0.12%)
Oct 06, 2005 4.806 4.809 4.725 4.752 123,149 +0.03(+0.71%)
Oct 05, 2005 4.864 4.899 4.718 4.718 119,772 -0.12(-2.44%)
Oct 04, 2005 4.927 4.962 4.826 4.836 106,500 -0.06(-1.32%)
Oct 03, 2005 4.893 4.938 4.893 4.900 49,895 +0.01(+0.23%)
Sep 30, 2005 4.861 4.889 4.794 4.889 158,711 +0.06(+1.25%)
Sep 29, 2005 4.739 4.829 4.634 4.829 121,240 +0.14(+3.06%)
Sep 28, 2005 4.785 4.839 4.632 4.686 192,684 -0.06(-1.18%)
Sep 27, 2005 4.809 4.811 4.717 4.742 39,423 -0.10(-2.09%)
Sep 26, 2005 4.781 4.843 4.738 4.843 65,966 +0.12(+2.43%)
Sep 23, 2005 4.728 4.769 4.646 4.728 81,603 +0.07(+1.45%)
Sep 22, 2005 4.660 4.708 4.583 4.660 84,780 +0.06(+1.37%)
Sep 21, 2005 4.670 4.693 4.597 4.597 161,154 -0.10(-2.06%)
Sep 20, 2005 4.812 4.836 4.667 4.694 147,868 -0.06(-1.21%)
Sep 19, 2005 4.732 4.802 4.707 4.752 153,860 -0.01(-0.15%)
Sep 16, 2005 4.745 4.767 4.681 4.759 690,795 +0.06(+1.25%)
Sep 15, 2005 4.757 4.757 4.666 4.700 128,855 -0.02(-0.36%)
Sep 14, 2005 4.872 4.903 4.710 4.717 139,626 -0.11(-2.27%)
Sep 13, 2005 4.983 5.018 4.819 4.826 284,090 -0.22(-4.39%)
Sep 12, 2005 5.042 5.051 4.957 5.048 90,921 -0.00(-0.06%)
Sep 09, 2005 4.996 5.051 4.930 5.051 91,220 +0.10(+1.93%)
Sep 08, 2005 5.053 5.053 4.865 4.955 162,572 -0.09(-1.81%)
Sep 07, 2005 4.917 5.046 4.899 5.046 98,550 +0.09(+1.90%)
Sep 06, 2005 4.867 4.957 4.843 4.952 112,228 +0.13(+2.77%)
Sep 02, 2005 4.915 4.919 4.819 4.819 56,812 -0.10(-1.97%)
Sep 01, 2005 4.815 4.927 4.815 4.916 169,005 +0.05(+1.07%)
Aug 31, 2005 4.806 4.871 4.731 4.864 158,953 +0.09(+1.94%)
Aug 30, 2005 4.754 4.801 4.724 4.771 114,928 -0.01(-0.29%)
Aug 29, 2005 4.731 4.787 4.644 4.785 93,407 +0.05(+0.98%)
Aug 26, 2005 4.773 4.773 4.738 4.739 160,841 -0.04(-0.91%)
Aug 25, 2005 4.801 4.826 4.729 4.783 110,012 +0.02(+0.50%)
Aug 24, 2005 4.731 4.860 4.687 4.759 116,830 +0.06(+1.31%)
Aug 23, 2005 4.691 4.700 4.653 4.697 72,997 -0.01(-0.18%)
Aug 22, 2005 4.722 4.722 4.648 4.705 94,326 +0.03(+0.63%)
Aug 19, 2005 4.623 4.754 4.623 4.676 81,482 +0.04(+0.94%)
Aug 18, 2005 4.690 4.691 4.628 4.632 114,971 -0.05(-0.99%)
Aug 17, 2005 4.665 4.752 4.637 4.679 137,959 +0.01(+0.30%)
Aug 16, 2005 4.711 4.749 4.665 4.665 136,570 -0.09(-1.89%)
Aug 15, 2005 4.648 4.791 4.618 4.754 193,183 +0.14(+3.14%)
Aug 12, 2005 4.604 4.665 4.564 4.610 90,614 -0.04(-0.96%)
Aug 11, 2005 4.562 4.676 4.528 4.655 161,582 +0.09(+2.00%)
Aug 10, 2005 4.760 4.799 4.520 4.564 439,852 -0.14(-3.01%)
Aug 09, 2005 4.763 4.773 4.674 4.705 100,858 +0.00(+0.03%)
Aug 08, 2005 4.767 4.816 4.689 4.704 120,527 -0.01(-0.30%)
Aug 05, 2005 4.815 4.874 4.681 4.718 248,884 -0.10(-1.98%)
Aug 04, 2005 4.948 4.986 4.813 4.813 96,185 -0.17(-3.41%)
Aug 03, 2005 5.007 5.053 4.975 4.983 32,498 -0.03(-0.64%)
Aug 02, 2005 5.011 5.053 4.983 5.016 212,716 +0.00(+0.00%)
Aug 01, 2005 5.018 5.052 4.938 5.016 235,833 -0.02(-0.42%)
Jul 29, 2005 5.053 5.053 4.958 5.037 90,800 -0.02(-0.33%)
Jul 28, 2005 4.999 5.053 4.936 5.053 100,723 +0.07(+1.41%)
Jul 27, 2005 4.987 5.002 4.920 4.983 62,197 +0.04(+0.82%)
Jul 26, 2005 4.973 5.053 4.849 4.943 346,865 -0.07(-1.37%)
Jul 25, 2005 4.951 5.038 4.951 5.011 87,751 +0.02(+0.45%)
Jul 22, 2005 4.885 4.999 4.839 4.989 367,567 +0.10(+1.98%)
Jul 21, 2005 5.016 5.053 4.874 4.892 154,315 -0.15(-2.95%)
Jul 20, 2005 4.842 5.084 4.842 5.041 107,142 +0.13(+2.60%)
Jul 19, 2005 4.846 4.945 4.826 4.913 118,996 +0.14(+2.88%)
Jul 18, 2005 4.797 4.910 4.773 4.776 190,668 -0.07(-1.39%)
Jul 15, 2005 4.773 4.912 4.773 4.843 119,038 +0.01(+0.26%)
Jul 14, 2005 4.980 5.013 4.798 4.830 122,579 -0.10(-2.02%)
Jul 13, 2005 4.980 4.980 4.837 4.930 209,439 +0.02(+0.34%)
Jul 12, 2005 5.007 5.037 4.847 4.913 238,469 -0.12(-2.32%)
Jul 11, 2005 4.962 5.034 4.834 5.030 183,245 +0.11(+2.25%)
Jul 08, 2005 4.718 5.018 4.718 4.919 219,577 +0.13(+2.64%)
Jul 07, 2005 4.719 4.808 4.679 4.792 143,288 +0.04(+0.80%)
Jul 06, 2005 4.941 4.941 4.746 4.754 119,929 -0.17(-3.50%)
Jul 05, 2005 4.843 4.927 4.738 4.927 324,133 +0.08(+1.74%)
Jul 01, 2005 4.773 4.843 4.718 4.843 194,479 +0.09(+1.95%)
Jun 30, 2005 4.703 4.769 4.637 4.750 226,864 +0.06(+1.29%)
Jun 29, 2005 4.763 4.763 4.646 4.690 175,324 -0.04(-0.80%)
Jun 28, 2005 4.620 4.756 4.606 4.728 260,781 +0.10(+2.22%)
Jun 27, 2005 4.495 4.667 4.495 4.625 320,963 +0.08(+1.79%)
Jun 24, 2005 4.565 4.592 4.492 4.544 598,855 -0.02(-0.49%)
Jun 23, 2005 4.620 4.728 4.566 4.566 290,131 -0.08(-1.81%)
Jun 22, 2005 4.717 4.717 4.634 4.651 202,736 +0.01(+0.15%)
Jun 21, 2005 4.689 4.717 4.611 4.644 324,646 -0.06(-1.31%)
Jun 20, 2005 4.773 4.798 4.667 4.705 252,368 -0.08(-1.67%)
Jun 17, 2005 4.783 4.837 4.749 4.785 577,854 +0.01(+0.26%)
Jun 16, 2005 4.639 4.773 4.637 4.773 200,050 +0.09(+1.89%)
Jun 15, 2005 4.660 4.687 4.590 4.684 248,685 +0.06(+1.24%)
Jun 14, 2005 4.689 4.693 4.618 4.627 211,213 -0.01(-0.30%)
Jun 13, 2005 4.631 4.673 4.527 4.641 262,434 +0.07(+1.57%)
Jun 10, 2005 4.665 4.696 4.568 4.569 126,013 -0.10(-2.08%)
Jun 09, 2005 4.596 4.674 4.500 4.666 218,501 +0.05(+1.03%)
Jun 08, 2005 4.655 4.667 4.576 4.618 115,512 -0.01(-0.12%)
Jun 07, 2005 4.669 4.738 4.585 4.624 442,823 -0.02(-0.45%)
Jun 06, 2005 4.562 4.667 4.450 4.645 466,345 +0.18(+4.06%)
Jun 03, 2005 4.455 4.509 4.422 4.464 385,640 +0.04(+1.02%)
Jun 02, 2005 4.363 4.491 4.363 4.419 298,765 +0.02(+0.53%)
Jun 01, 2005 4.395 4.395 4.345 4.395 549,008 +0.02(+0.51%)
May 31, 2005 4.303 4.395 4.303 4.373 245,068 +0.01(+0.12%)
May 27, 2005 4.352 4.369 4.317 4.368 18,046 +0.05(+1.05%)
May 26, 2005 4.369 4.369 4.295 4.323 65,767 -0.01(-0.15%)
May 25, 2005 4.347 4.390 4.272 4.329 132,094 -0.04(-0.92%)
May 24, 2005 4.359 4.390 4.354 4.369 448,325 -0.01(-0.22%)
May 23, 2005 4.349 4.402 4.285 4.379 288,466 +0.08(+1.81%)
May 20, 2005 4.377 4.380 4.264 4.301 172,101 -0.04(-0.90%)
May 19, 2005 4.369 4.369 4.340 4.340 73,555 -0.03(-0.67%)
May 18, 2005 4.369 4.370 4.342 4.369 215,613 +0.02(+0.56%)
May 17, 2005 4.369 4.372 4.300 4.345 160,912 -0.02(-0.43%)
May 16, 2005 4.264 4.371 4.263 4.364 222,091 +0.13(+2.98%)
May 13, 2005 4.340 4.353 4.237 4.238 249,580 -0.04(-0.94%)
May 12, 2005 4.369 4.369 4.267 4.278 212,954 -0.08(-1.74%)
May 11, 2005 4.332 4.372 4.280 4.353 259,943 +0.06(+1.40%)
May 10, 2005 4.391 4.391 4.268 4.293 237,963 -0.10(-2.23%)
May 09, 2005 4.325 4.391 4.315 4.391 318,576 +0.10(+2.23%)
May 06, 2005 4.327 4.338 4.295 4.295 232,948 -0.03(-0.71%)
May 05, 2005 4.360 4.360 4.268 4.326 322,043 -0.01(-0.15%)
May 04, 2005 4.344 4.359 4.311 4.332 393,405 +0.03(+0.66%)
May 03, 2005 4.280 4.411 4.261 4.304 341,971 -0.03(-0.78%)
May 02, 2005 4.327 4.338 4.269 4.338 484,210 +0.03(+0.73%)
Apr 29, 2005 4.328 4.348 4.264 4.306 349,703 +0.04(+0.99%)
Apr 28, 2005 4.333 4.345 4.264 4.264 210,408 -0.05(-1.05%)
Apr 27, 2005 4.333 4.387 4.299 4.309 493,831 +0.03(+0.66%)
Apr 26, 2005 4.289 4.347 4.261 4.281 174,248 -0.01(-0.17%)
Apr 25, 2005 4.284 4.307 4.213 4.288 402,846 +0.07(+1.67%)
Apr 22, 2005 4.515 4.515 4.195 4.218 525,727 -0.33(-7.35%)
Apr 21, 2005 4.317 4.552 4.265 4.552 378,302 +0.33(+7.83%)
Apr 20, 2005 4.379 4.379 4.180 4.222 384,343 -0.14(-3.21%)
Apr 19, 2005 4.406 4.407 4.290 4.362 245,182 +0.03(+0.73%)
Apr 18, 2005 4.203 4.345 4.149 4.330 291,230 +0.19(+4.52%)
Apr 15, 2005 4.421 4.421 4.080 4.143 371,862 -0.24(-5.48%)
Apr 14, 2005 4.468 4.574 4.383 4.383 286,529 -0.06(-1.35%)
Apr 13, 2005 4.579 4.583 4.437 4.443 176,765 -0.07(-1.52%)
Apr 12, 2005 4.475 4.531 4.474 4.511 289,378 +0.03(+0.59%)
Apr 11, 2005 4.580 4.593 4.485 4.485 90,899 -0.12(-2.65%)
Apr 08, 2005 4.718 4.721 4.598 4.607 107,493 -0.13(-2.76%)
Apr 07, 2005 4.659 4.754 4.659 4.738 41,944 -0.01(-0.26%)
Apr 06, 2005 4.747 4.776 4.731 4.750 26,396 +0.05(+1.14%)
Apr 05, 2005 4.590 4.704 4.590 4.697 47,482 +0.10(+2.18%)
Apr 04, 2005 4.601 4.627 4.581 4.597 134,003 -0.01(-0.25%)
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.