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

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.781 4.781 4.732 4.763 167,000 +0.03(+0.60%)
Mar 30, 2006 4.817 4.817 4.695 4.735 37,516 -0.06(-1.22%)
Mar 29, 2006 4.725 4.819 4.725 4.793 147,839 +0.10(+2.23%)
Mar 28, 2006 4.730 4.761 4.644 4.689 71,680 -0.08(-1.64%)
Mar 27, 2006 4.744 4.767 4.690 4.767 45,766 +0.00(+0.00%)
Mar 24, 2006 4.719 4.767 4.693 4.767 61,372 +0.08(+1.73%)
Mar 23, 2006 4.638 4.694 4.568 4.686 57,087 +0.03(+0.56%)
Mar 22, 2006 4.588 4.689 4.569 4.660 83,620 +0.09(+2.01%)
Mar 21, 2006 4.720 4.767 4.558 4.568 182,405 -0.19(-3.95%)
Mar 20, 2006 4.724 4.758 4.675 4.756 211,254 +0.01(+0.24%)
Mar 17, 2006 4.739 4.780 4.695 4.745 1,050,461 +0.03(+0.74%)
Mar 16, 2006 4.726 4.775 4.684 4.710 234,250 -0.00(-0.11%)
Mar 15, 2006 4.653 4.744 4.578 4.715 288,861 +0.07(+1.53%)
Mar 14, 2006 4.538 4.650 4.530 4.644 289,158 +0.06(+1.33%)
Mar 13, 2006 4.556 4.600 4.551 4.583 100,947 +0.04(+0.99%)
Mar 10, 2006 4.471 4.538 4.415 4.538 57,770 +0.10(+2.30%)
Mar 09, 2006 4.452 4.490 4.394 4.436 150,702 -0.02(-0.36%)
Mar 08, 2006 4.536 4.536 4.426 4.452 217,944 +0.00(+0.11%)
Mar 07, 2006 4.452 4.492 4.428 4.448 203,777 -0.02(-0.53%)
Mar 06, 2006 4.549 4.564 4.455 4.471 123,099 -0.08(-1.72%)
Mar 03, 2006 4.516 4.612 4.512 4.549 55,101 -0.02(-0.46%)
Mar 02, 2006 4.620 4.654 4.546 4.571 91,757 -0.09(-1.97%)
Mar 01, 2006 4.572 4.664 4.549 4.663 84,320 +0.11(+2.49%)
Feb 28, 2006 4.591 4.591 4.516 4.549 128,269 -0.04(-0.89%)
Feb 27, 2006 4.602 4.622 4.533 4.591 97,860 +0.00(+0.00%)
Feb 24, 2006 4.579 4.591 4.520 4.591 83,049 +0.01(+0.33%)
Feb 23, 2006 4.618 4.658 4.561 4.576 62,474 -0.06(-1.37%)
Feb 22, 2006 4.577 4.664 4.576 4.639 166,131 +0.07(+1.50%)
Feb 21, 2006 4.646 4.646 4.554 4.571 74,929 -0.06(-1.38%)
Feb 17, 2006 4.693 4.693 4.617 4.635 120,759 -0.02(-0.47%)
Feb 16, 2006 4.670 4.732 4.646 4.656 230,761 -0.01(-0.29%)
Feb 15, 2006 4.678 4.736 4.622 4.670 226,443 -0.00(-0.11%)
Feb 14, 2006 4.587 4.686 4.543 4.675 237,072 +0.13(+2.87%)
Feb 13, 2006 4.640 4.659 4.545 4.545 132,072 -0.08(-1.64%)
Feb 10, 2006 4.571 4.699 4.542 4.620 324,062 +0.04(+0.90%)
Feb 09, 2006 4.561 4.660 4.531 4.579 316,070 -0.02(-0.35%)
Feb 08, 2006 4.581 4.613 4.531 4.596 86,306 +0.03(+0.71%)
Feb 07, 2006 4.557 4.628 4.518 4.563 67,362 -0.03(-0.62%)
Feb 06, 2006 4.546 4.592 4.494 4.592 131,726 +0.08(+1.85%)
Feb 03, 2006 4.490 4.547 4.490 4.508 134,573 +0.02(+0.42%)
Feb 02, 2006 4.615 4.615 4.490 4.490 205,996 -0.16(-3.42%)
Feb 01, 2006 4.516 4.664 4.516 4.649 148,418 +0.09(+2.05%)
Jan 31, 2006 4.561 4.602 4.490 4.556 273,520 -0.05(-1.13%)
Jan 30, 2006 4.665 4.688 4.562 4.608 150,621 -0.06(-1.38%)
Jan 27, 2006 4.642 4.714 4.559 4.673 129,073 +0.05(+1.02%)
Jan 26, 2006 4.471 4.648 4.471 4.625 254,689 +0.18(+4.06%)
Jan 25, 2006 4.511 4.511 4.424 4.445 420,837 -0.04(-0.97%)
Jan 24, 2006 4.477 4.511 4.469 4.489 158,260 +0.01(+0.25%)
Jan 23, 2006 4.477 4.477 4.451 4.477 70,482 +0.02(+0.42%)
Jan 20, 2006 4.477 4.477 4.435 4.459 212,203 -0.02(-0.42%)
Jan 19, 2006 4.476 4.477 4.449 4.477 137,499 +0.02(+0.42%)
Jan 18, 2006 4.448 4.477 4.448 4.459 79,053 -0.02(-0.42%)
Jan 17, 2006 4.501 4.501 4.425 4.477 145,773 -0.01(-0.25%)
Jan 13, 2006 4.492 4.497 4.474 4.489 64,018 +0.04(+0.81%)
Jan 12, 2006 4.501 4.520 4.452 4.452 90,857 -0.04(-1.00%)
Jan 11, 2006 4.602 4.602 4.477 4.497 196,661 -0.08(-1.71%)
Jan 10, 2006 4.517 4.599 4.512 4.576 59,829 +0.02(+0.49%)
Jan 09, 2006 4.597 4.602 4.520 4.553 172,708 -0.03(-0.60%)
Jan 06, 2006 4.571 4.592 4.501 4.581 129,708 +0.04(+0.99%)
Jan 05, 2006 4.540 4.586 4.522 4.536 137,917 -0.01(-0.30%)
Jan 04, 2006 4.527 4.583 4.527 4.549 86,515 -0.01(-0.30%)
Jan 03, 2006 4.469 4.563 4.298 4.563 247,042 +0.20(+4.65%)
Dec 30, 2005 4.474 4.474 4.360 4.360 260,020 -0.11(-2.37%)
Dec 29, 2005 4.484 4.496 4.441 4.466 198,953 -0.03(-0.61%)
Dec 28, 2005 4.527 4.535 4.479 4.494 62,715 +0.01(+0.14%)
Dec 27, 2005 4.578 4.593 4.484 4.487 138,295 -0.10(-2.25%)
Dec 23, 2005 4.668 4.668 4.572 4.591 26,179 -0.04(-0.91%)
Dec 22, 2005 4.608 4.676 4.586 4.633 37,492 +0.07(+1.58%)
Dec 21, 2005 4.602 4.658 4.540 4.561 140,080 -0.01(-0.24%)
Dec 20, 2005 4.649 4.649 4.540 4.572 128,816 -0.01(-0.16%)
Dec 19, 2005 4.602 4.678 4.540 4.579 178,232 -0.09(-1.89%)
Dec 16, 2005 4.679 4.756 4.602 4.668 957,063 -0.03(-0.64%)
Dec 15, 2005 4.836 4.836 4.646 4.697 161,170 -0.11(-2.23%)
Dec 14, 2005 4.729 4.831 4.681 4.804 235,617 +0.10(+2.11%)
Dec 13, 2005 4.796 4.796 4.678 4.705 315,965 -0.05(-1.15%)
Dec 12, 2005 4.720 4.788 4.720 4.760 102,411 +0.02(+0.45%)
Dec 09, 2005 4.735 4.739 4.683 4.739 83,596 +0.05(+0.98%)
Dec 08, 2005 4.673 4.752 4.673 4.693 92,232 +0.01(+0.32%)
Dec 07, 2005 4.770 4.778 4.660 4.678 234,427 -0.07(-1.39%)
Dec 06, 2005 4.752 4.797 4.702 4.744 291,016 +0.02(+0.39%)
Dec 05, 2005 4.700 4.757 4.662 4.725 133,077 -0.01(-0.18%)
Dec 02, 2005 4.755 4.757 4.645 4.734 190,655 -0.02(-0.50%)
Dec 01, 2005 4.623 4.757 4.540 4.757 417,942 +0.13(+2.85%)
Nov 30, 2005 4.577 4.625 4.498 4.625 388,193 +0.08(+1.70%)
Nov 29, 2005 4.512 4.582 4.441 4.548 321,891 +0.09(+1.98%)
Nov 28, 2005 4.455 4.508 4.452 4.460 531,699 +0.00(+0.11%)
Nov 25, 2005 4.517 4.517 4.424 4.455 103,794 -0.06(-1.32%)
Nov 23, 2005 4.495 4.521 4.477 4.515 103,609 +0.01(+0.14%)
Nov 22, 2005 4.446 4.521 4.384 4.508 312,958 +0.03(+0.69%)
Nov 21, 2005 4.398 4.477 4.351 4.477 161,195 +0.05(+1.10%)
Nov 18, 2005 4.433 4.460 4.383 4.429 88,147 +0.06(+1.40%)
Nov 17, 2005 4.321 4.368 4.261 4.368 78,933 +0.09(+2.15%)
Nov 16, 2005 4.309 4.352 4.226 4.276 155,220 -0.05(-1.21%)
Nov 15, 2005 4.426 4.451 4.316 4.328 125,817 -0.10(-2.30%)
Nov 14, 2005 4.465 4.487 4.406 4.430 399,996 -0.07(-1.63%)
Nov 11, 2005 4.403 4.510 4.403 4.503 521,069 +0.06(+1.43%)
Nov 10, 2005 4.464 4.476 4.357 4.440 378,319 +0.01(+0.20%)
Nov 09, 2005 4.497 4.497 4.420 4.431 162,039 -0.02(-0.56%)
Nov 08, 2005 4.448 4.507 4.415 4.456 99,782 -0.04(-0.91%)
Nov 07, 2005 4.508 4.508 4.433 4.497 137,025 +0.02(+0.42%)
Nov 04, 2005 4.482 4.482 4.418 4.479 62,498 +0.04(+1.01%)
Nov 03, 2005 4.474 4.508 4.403 4.434 340,826 -0.03(-0.78%)
Nov 02, 2005 4.469 4.484 4.449 4.469 228,292 +0.02(+0.48%)
Nov 01, 2005 4.431 4.465 4.401 4.448 67,419 -0.03(-0.67%)
Oct 31, 2005 4.328 4.477 4.328 4.477 354,310 +0.15(+3.45%)
Oct 28, 2005 4.241 4.328 4.217 4.328 154,312 +0.14(+3.29%)
Oct 27, 2005 4.273 4.282 4.190 4.190 152,800 -0.13(-2.91%)
Oct 26, 2005 4.212 4.341 4.212 4.316 59,000 +0.06(+1.49%)
Oct 25, 2005 4.273 4.339 4.191 4.252 283,683 -0.06(-1.47%)
Oct 24, 2005 4.291 4.322 4.239 4.316 141,503 +0.03(+0.64%)
Oct 21, 2005 4.168 4.291 4.168 4.288 77,823 +0.12(+2.89%)
Oct 20, 2005 4.303 4.303 4.168 4.168 100,015 -0.14(-3.15%)
Oct 19, 2005 4.166 4.303 4.148 4.303 85,663 +0.12(+2.82%)
Oct 18, 2005 4.240 4.240 4.173 4.185 64,203 -0.04(-1.00%)
Oct 17, 2005 4.199 4.227 4.179 4.227 124,538 +0.04(+0.89%)
Oct 14, 2005 4.229 4.229 4.156 4.190 347,428 +0.01(+0.18%)
Oct 13, 2005 4.142 4.205 4.142 4.183 152,205 +0.03(+0.69%)
Oct 12, 2005 4.148 4.188 4.143 4.154 154,609 -0.01(-0.30%)
Oct 11, 2005 4.227 4.229 4.166 4.166 177,501 -0.02(-0.56%)
Oct 10, 2005 4.251 4.260 4.185 4.190 90,551 -0.02(-0.59%)
Oct 07, 2005 4.210 4.250 4.166 4.215 354,495 +0.00(+0.12%)
Oct 06, 2005 4.258 4.261 4.186 4.210 138,995 +0.03(+0.71%)
Oct 05, 2005 4.309 4.341 4.180 4.180 135,184 -0.10(-2.44%)
Oct 04, 2005 4.365 4.397 4.276 4.285 120,204 -0.06(-1.32%)
Oct 03, 2005 4.336 4.375 4.336 4.342 56,315 +0.01(+0.23%)
Sep 30, 2005 4.307 4.332 4.247 4.332 179,133 +0.05(+1.25%)
Sep 29, 2005 4.199 4.278 4.105 4.278 136,840 +0.13(+3.06%)
Sep 28, 2005 4.240 4.287 4.104 4.152 217,478 -0.05(-1.18%)
Sep 27, 2005 4.261 4.262 4.179 4.201 44,495 -0.09(-2.09%)
Sep 26, 2005 4.236 4.291 4.198 4.291 74,454 +0.10(+2.43%)
Sep 23, 2005 4.189 4.225 4.117 4.189 92,103 +0.06(+1.45%)
Sep 22, 2005 4.129 4.171 4.061 4.129 95,689 +0.06(+1.37%)
Sep 21, 2005 4.138 4.158 4.073 4.073 181,891 -0.09(-2.06%)
Sep 20, 2005 4.263 4.285 4.135 4.159 166,895 -0.05(-1.21%)
Sep 19, 2005 4.193 4.255 4.170 4.210 173,657 -0.01(-0.15%)
Sep 16, 2005 4.204 4.224 4.148 4.216 779,682 +0.05(+1.25%)
Sep 15, 2005 4.215 4.215 4.134 4.164 145,435 -0.01(-0.36%)
Sep 14, 2005 4.317 4.344 4.173 4.179 157,592 -0.10(-2.27%)
Sep 13, 2005 4.415 4.446 4.270 4.276 320,645 -0.20(-4.39%)
Sep 12, 2005 4.467 4.475 4.392 4.472 102,620 -0.00(-0.06%)
Sep 09, 2005 4.426 4.475 4.368 4.475 102,958 +0.08(+1.93%)
Sep 08, 2005 4.477 4.477 4.311 4.390 183,491 -0.08(-1.81%)
Sep 07, 2005 4.357 4.471 4.341 4.471 111,231 +0.08(+1.90%)
Sep 06, 2005 4.312 4.392 4.291 4.388 126,669 +0.12(+2.77%)
Sep 02, 2005 4.354 4.358 4.270 4.270 64,122 -0.09(-1.97%)
Sep 01, 2005 4.266 4.365 4.266 4.355 190,751 +0.05(+1.07%)
Aug 31, 2005 4.258 4.316 4.191 4.309 179,406 +0.08(+1.94%)
Aug 30, 2005 4.212 4.253 4.185 4.227 129,716 -0.01(-0.29%)
Aug 29, 2005 4.191 4.241 4.114 4.240 105,426 +0.04(+0.98%)
Aug 26, 2005 4.229 4.229 4.198 4.199 181,537 -0.04(-0.91%)
Aug 25, 2005 4.253 4.276 4.190 4.237 124,168 +0.02(+0.50%)
Aug 24, 2005 4.191 4.306 4.153 4.216 131,863 +0.05(+1.31%)
Aug 23, 2005 4.156 4.164 4.123 4.161 82,390 -0.01(-0.18%)
Aug 22, 2005 4.184 4.184 4.118 4.169 106,463 +0.03(+0.63%)
Aug 19, 2005 4.096 4.212 4.096 4.143 91,966 +0.04(+0.94%)
Aug 18, 2005 4.155 4.156 4.101 4.104 129,764 -0.04(-0.99%)
Aug 17, 2005 4.133 4.210 4.108 4.145 155,711 +0.01(+0.30%)
Aug 16, 2005 4.174 4.207 4.133 4.133 154,143 -0.08(-1.89%)
Aug 15, 2005 4.118 4.245 4.092 4.212 218,041 +0.13(+3.14%)
Aug 12, 2005 4.079 4.133 4.043 4.084 102,274 -0.04(-0.96%)
Aug 11, 2005 4.042 4.143 4.012 4.124 182,373 +0.08(+2.00%)
Aug 10, 2005 4.217 4.252 4.005 4.043 496,449 -0.13(-3.01%)
Aug 09, 2005 4.220 4.229 4.142 4.169 113,836 +0.00(+0.03%)
Aug 08, 2005 4.224 4.267 4.154 4.168 136,036 -0.01(-0.30%)
Aug 05, 2005 4.266 4.318 4.148 4.180 280,909 -0.08(-1.98%)
Aug 04, 2005 4.384 4.418 4.265 4.265 108,562 -0.15(-3.41%)
Aug 03, 2005 4.436 4.477 4.408 4.415 36,680 -0.03(-0.64%)
Aug 02, 2005 4.440 4.477 4.415 4.444 240,087 +0.00(+0.00%)
Aug 01, 2005 4.446 4.476 4.375 4.444 266,179 -0.02(-0.42%)
Jul 29, 2005 4.477 4.477 4.393 4.462 102,483 -0.01(-0.33%)
Jul 28, 2005 4.429 4.477 4.373 4.477 113,683 +0.06(+1.41%)
Jul 27, 2005 4.419 4.431 4.359 4.415 70,201 +0.04(+0.82%)
Jul 26, 2005 4.406 4.477 4.296 4.379 391,497 -0.06(-1.37%)
Jul 25, 2005 4.387 4.464 4.387 4.440 99,042 +0.02(+0.45%)
Jul 22, 2005 4.328 4.429 4.287 4.420 414,863 +0.09(+1.98%)
Jul 21, 2005 4.444 4.477 4.318 4.334 174,172 -0.13(-2.95%)
Jul 20, 2005 4.290 4.505 4.290 4.466 120,928 +0.11(+2.60%)
Jul 19, 2005 4.293 4.382 4.276 4.353 134,307 +0.12(+2.88%)
Jul 18, 2005 4.250 4.350 4.229 4.231 215,202 -0.06(-1.39%)
Jul 15, 2005 4.229 4.352 4.229 4.291 134,356 +0.01(+0.26%)
Jul 14, 2005 4.413 4.441 4.251 4.280 138,352 -0.09(-2.02%)
Jul 13, 2005 4.413 4.413 4.286 4.368 236,389 +0.01(+0.34%)
Jul 12, 2005 4.436 4.462 4.295 4.353 269,154 -0.10(-2.32%)
Jul 11, 2005 4.397 4.460 4.283 4.456 206,824 +0.10(+2.25%)
Jul 08, 2005 4.180 4.446 4.180 4.358 247,830 +0.11(+2.64%)
Jul 07, 2005 4.181 4.260 4.145 4.246 161,725 +0.03(+0.80%)
Jul 06, 2005 4.378 4.378 4.205 4.212 135,361 -0.15(-3.50%)
Jul 05, 2005 4.291 4.365 4.198 4.365 365,840 +0.07(+1.74%)
Jul 01, 2005 4.229 4.291 4.180 4.291 219,504 +0.08(+1.95%)
Jun 30, 2005 4.166 4.225 4.108 4.209 256,056 +0.05(+1.29%)
Jun 29, 2005 4.220 4.220 4.117 4.155 197,883 -0.03(-0.80%)
Jun 28, 2005 4.093 4.214 4.081 4.189 294,336 +0.09(+2.22%)
Jun 27, 2005 3.982 4.135 3.982 4.098 362,262 +0.07(+1.79%)
Jun 24, 2005 4.045 4.068 3.980 4.026 675,912 -0.02(-0.49%)
Jun 23, 2005 4.093 4.189 4.046 4.046 327,463 -0.07(-1.81%)
Jun 22, 2005 4.179 4.179 4.105 4.120 228,823 +0.01(+0.15%)
Jun 21, 2005 4.154 4.179 4.086 4.114 366,419 -0.05(-1.31%)
Jun 20, 2005 4.229 4.251 4.135 4.169 284,841 -0.07(-1.67%)
Jun 17, 2005 4.237 4.286 4.207 4.240 652,209 +0.01(+0.26%)
Jun 16, 2005 4.110 4.229 4.108 4.229 225,792 +0.08(+1.89%)
Jun 15, 2005 4.129 4.153 4.067 4.150 280,684 +0.05(+1.24%)
Jun 14, 2005 4.154 4.158 4.092 4.099 238,391 -0.01(-0.30%)
Jun 13, 2005 4.103 4.140 4.011 4.112 296,202 +0.06(+1.57%)
Jun 10, 2005 4.133 4.160 4.047 4.048 142,227 -0.09(-2.08%)
Jun 09, 2005 4.072 4.142 3.987 4.134 246,616 +0.04(+1.03%)
Jun 08, 2005 4.124 4.135 4.054 4.092 130,375 -0.00(-0.12%)
Jun 07, 2005 4.137 4.198 4.062 4.097 499,802 -0.02(-0.45%)
Jun 06, 2005 4.042 4.135 3.943 4.115 526,352 +0.16(+4.06%)
Jun 03, 2005 3.948 3.995 3.918 3.955 435,261 +0.04(+1.02%)
Jun 02, 2005 3.865 3.979 3.865 3.915 337,208 +0.02(+0.53%)
Jun 01, 2005 3.894 3.894 3.850 3.894 619,651 +0.02(+0.51%)
May 31, 2005 3.812 3.894 3.812 3.875 276,602 +0.00(+0.12%)
May 27, 2005 3.856 3.871 3.824 3.870 20,369 +0.04(+1.05%)
May 26, 2005 3.871 3.871 3.806 3.830 74,229 -0.01(-0.15%)
May 25, 2005 3.851 3.890 3.785 3.836 149,091 -0.04(-0.92%)
May 24, 2005 3.862 3.890 3.858 3.871 506,012 -0.01(-0.22%)
May 23, 2005 3.853 3.900 3.796 3.879 325,584 +0.07(+1.81%)
May 20, 2005 3.878 3.880 3.778 3.810 194,246 -0.03(-0.90%)
May 19, 2005 3.871 3.871 3.845 3.845 83,020 -0.03(-0.67%)
May 18, 2005 3.871 3.872 3.847 3.871 243,357 +0.02(+0.56%)
May 17, 2005 3.871 3.874 3.809 3.850 181,617 -0.02(-0.43%)
May 16, 2005 3.778 3.873 3.777 3.866 250,669 +0.11(+2.98%)
May 13, 2005 3.845 3.857 3.754 3.754 281,694 -0.04(-0.94%)
May 12, 2005 3.871 3.871 3.781 3.790 240,355 -0.07(-1.74%)
May 11, 2005 3.838 3.874 3.792 3.857 293,390 +0.05(+1.40%)
May 10, 2005 3.891 3.891 3.781 3.804 268,583 -0.09(-2.23%)
May 09, 2005 3.832 3.891 3.823 3.891 359,569 +0.08(+2.23%)
May 06, 2005 3.834 3.843 3.806 3.806 262,922 -0.03(-0.71%)
May 05, 2005 3.863 3.863 3.781 3.833 363,482 -0.01(-0.15%)
May 04, 2005 3.849 3.862 3.820 3.838 444,026 +0.03(+0.66%)
May 03, 2005 3.792 3.908 3.775 3.813 385,973 -0.03(-0.78%)
May 02, 2005 3.834 3.843 3.782 3.843 546,515 +0.03(+0.73%)
Apr 29, 2005 3.835 3.852 3.778 3.815 394,700 +0.04(+0.99%)
Apr 28, 2005 3.839 3.850 3.778 3.778 237,482 -0.04(-1.05%)
Apr 27, 2005 3.839 3.887 3.809 3.818 557,375 +0.03(+0.66%)
Apr 26, 2005 3.800 3.851 3.775 3.793 196,669 -0.01(-0.17%)
Apr 25, 2005 3.795 3.816 3.733 3.799 454,682 +0.06(+1.67%)
Apr 22, 2005 4.001 4.001 3.717 3.737 593,374 -0.30(-7.35%)
Apr 21, 2005 3.824 4.033 3.779 4.033 426,980 +0.29(+7.83%)
Apr 20, 2005 3.879 3.879 3.703 3.740 433,798 -0.12(-3.21%)
Apr 19, 2005 3.904 3.905 3.801 3.865 276,731 +0.03(+0.73%)
Apr 18, 2005 3.724 3.850 3.676 3.837 328,704 +0.17(+4.52%)
Apr 15, 2005 3.917 3.917 3.615 3.671 419,711 -0.21(-5.48%)
Apr 14, 2005 3.959 4.053 3.883 3.883 323,397 -0.05(-1.35%)
Apr 13, 2005 4.057 4.060 3.931 3.936 199,510 -0.06(-1.52%)
Apr 12, 2005 3.965 4.015 3.964 3.997 326,613 +0.02(+0.59%)
Apr 11, 2005 4.058 4.070 3.974 3.974 102,596 -0.11(-2.65%)
Apr 08, 2005 4.180 4.183 4.073 4.082 121,325 -0.12(-2.76%)
Apr 07, 2005 4.128 4.212 4.128 4.198 47,342 -0.01(-0.26%)
Apr 06, 2005 4.206 4.231 4.192 4.209 29,792 +0.05(+1.14%)
Apr 05, 2005 4.067 4.168 4.067 4.161 53,592 +0.09(+2.18%)
Apr 04, 2005 4.076 4.099 4.059 4.073 151,246 -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.