Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.80 12.99 12.68 12.82 356,332 -0.02(-0.13%)
Mar 30, 2016 12.83 12.97 12.76 12.83 253,581 +0.02(+0.17%)
Mar 29, 2016 12.55 12.82 12.40 12.81 551,695 +0.26(+2.11%)
Mar 28, 2016 12.63 12.70 12.45 12.55 257,052 -0.07(-0.55%)
Mar 24, 2016 12.39 12.62 12.62 12.62 401,348 +0.12(+0.97%)
Mar 23, 2016 12.67 12.78 12.50 12.50 419,396 -0.23(-1.80%)
Mar 22, 2016 12.72 12.80 12.63 12.73 216,753 -0.03(-0.27%)
Mar 21, 2016 12.78 12.85 12.68 12.76 249,659 -0.02(-0.17%)
Mar 18, 2016 12.72 13.12 12.66 12.78 1,372,491 +0.17(+1.34%)
Mar 17, 2016 12.18 12.62 11.99 12.61 676,614 +0.44(+3.59%)
Mar 16, 2016 12.27 12.46 12.05 12.18 300,168 -0.10(-0.85%)
Mar 15, 2016 12.37 12.46 12.27 12.28 320,649 -0.13(-1.01%)
Mar 14, 2016 12.57 12.57 12.28 12.41 254,123 -0.19(-1.51%)
Mar 11, 2016 12.36 12.62 12.34 12.60 252,171 +0.34(+2.78%)
Mar 10, 2016 12.16 12.30 11.98 12.26 269,882 +0.13(+1.07%)
Mar 09, 2016 12.35 12.38 12.09 12.13 222,348 -0.18(-1.44%)
Mar 08, 2016 12.54 12.57 12.28 12.30 331,877 -0.36(-2.83%)
Mar 07, 2016 12.36 12.66 12.35 12.66 390,183 +0.20(+1.63%)
Mar 04, 2016 12.42 12.57 12.31 12.46 370,247 +0.09(+0.77%)
Mar 03, 2016 11.95 12.37 11.90 12.36 501,026 +0.37(+3.13%)
Mar 02, 2016 11.91 12.03 11.79 11.99 434,001 +0.09(+0.72%)
Mar 01, 2016 11.40 11.97 11.40 11.90 379,831 +0.52(+4.58%)
Feb 29, 2016 11.83 11.90 11.35 11.38 648,866 -0.20(-1.75%)
Feb 26, 2016 11.47 11.70 11.28 11.58 298,291 +0.19(+1.63%)
Feb 25, 2016 11.40 11.48 11.23 11.40 286,613 +0.05(+0.42%)
Feb 24, 2016 11.18 11.41 10.79 11.35 673,940 +0.00(+0.00%)
Feb 23, 2016 11.73 11.83 11.25 11.35 624,300 -0.45(-3.83%)
Feb 22, 2016 11.82 11.91 11.78 11.80 344,481 +0.14(+1.22%)
Feb 19, 2016 11.57 11.82 11.53 11.66 462,146 +0.06(+0.56%)
Feb 18, 2016 11.73 11.84 11.47 11.60 427,325 -0.12(-1.07%)
Feb 17, 2016 11.98 12.00 11.70 11.72 530,500 -0.15(-1.27%)
Feb 16, 2016 11.78 11.96 11.50 11.87 553,008 +0.28(+2.42%)
Feb 12, 2016 11.28 11.59 11.59 11.59 792,726 +0.53(+4.75%)
Feb 11, 2016 10.90 11.17 10.64 11.07 937,935 -0.08(-0.70%)
Feb 10, 2016 11.20 11.49 11.14 11.14 1,094,266 +0.00(+0.00%)
Feb 09, 2016 11.06 11.28 11.04 11.14 1,034,153 -0.09(-0.77%)
Feb 08, 2016 10.97 11.29 10.82 11.23 1,370,096 +0.13(+1.20%)
Feb 05, 2016 10.94 11.20 10.78 11.10 2,082,727 +0.14(+1.30%)
Feb 04, 2016 10.83 11.13 10.78 10.95 747,472 +0.05(+0.47%)
Feb 03, 2016 10.69 10.91 10.39 10.90 955,019 +0.35(+3.31%)
Feb 02, 2016 11.04 11.08 10.53 10.55 1,778,056 -0.67(-5.95%)
Feb 01, 2016 11.21 11.39 11.12 11.22 1,117,844 -0.03(-0.31%)
Jan 29, 2016 11.04 11.33 10.78 11.26 3,211,571 -0.58(-4.88%)
Jan 28, 2016 11.60 12.04 11.60 11.83 758,444 +0.39(+3.39%)
Jan 27, 2016 11.31 11.76 11.21 11.45 1,046,294 +0.13(+1.14%)
Jan 26, 2016 10.94 11.38 10.94 11.32 843,458 +0.45(+4.12%)
Jan 25, 2016 11.27 11.27 10.81 10.87 891,571 -0.46(-4.07%)
Jan 22, 2016 11.27 11.45 11.09 11.33 713,581 +0.14(+1.27%)
Jan 21, 2016 11.31 11.54 11.07 11.19 1,503,855 -0.13(-1.18%)
Jan 20, 2016 11.19 11.49 10.89 11.32 1,152,289 -0.09(-0.79%)
Jan 19, 2016 11.50 11.73 11.29 11.41 1,084,415 +0.07(+0.65%)
Jan 15, 2016 11.09 11.34 11.34 11.34 1,274,721 -0.14(-1.20%)
Jan 14, 2016 11.54 11.60 11.29 11.48 751,830 +0.09(+0.79%)
Jan 13, 2016 11.97 11.97 11.30 11.38 720,761 -0.53(-4.48%)
Jan 12, 2016 12.10 12.39 11.69 11.92 788,343 -0.04(-0.32%)
Jan 11, 2016 12.02 12.10 11.87 11.96 463,575 +0.09(+0.73%)
Jan 08, 2016 12.17 12.26 11.85 11.87 807,892 -0.18(-1.47%)
Jan 07, 2016 12.41 12.46 12.02 12.05 876,545 -0.51(-4.05%)
Jan 06, 2016 12.28 12.75 12.25 12.56 723,038 +0.10(+0.80%)
Jan 05, 2016 12.54 12.66 12.32 12.46 583,598 -0.05(-0.41%)
Jan 04, 2016 12.93 13.25 12.41 12.51 977,175 -0.49(-3.78%)
Dec 31, 2015 13.17 13.00 13.00 13.00 358,305 -0.24(-1.79%)
Dec 30, 2015 13.45 13.60 13.19 13.24 289,570 -0.20(-1.51%)
Dec 29, 2015 13.36 13.55 13.31 13.44 361,361 +0.18(+1.37%)
Dec 28, 2015 13.25 13.42 13.07 13.26 423,298 -0.00(-0.03%)
Dec 24, 2015 13.27 13.26 13.26 13.26 377,798 +0.00(+0.00%)
Dec 23, 2015 13.27 13.33 13.15 13.26 307,371 +0.09(+0.72%)
Dec 22, 2015 13.15 13.18 12.90 13.17 383,713 +0.08(+0.63%)
Dec 21, 2015 13.04 13.36 12.74 13.09 904,806 +0.11(+0.83%)
Dec 18, 2015 13.33 13.33 12.85 12.98 6,477,429 -0.44(-3.31%)
Dec 17, 2015 13.64 13.93 13.31 13.42 544,057 -0.16(-1.14%)
Dec 16, 2015 13.64 13.65 13.02 13.58 1,175,075 +0.08(+0.57%)
Dec 15, 2015 13.39 13.62 13.27 13.50 678,361 +0.28(+2.12%)
Dec 14, 2015 13.36 13.60 12.86 13.22 1,128,227 -0.16(-1.16%)
Dec 11, 2015 13.22 13.54 13.14 13.38 887,287 -0.16(-1.21%)
Dec 10, 2015 13.61 13.81 13.61 13.54 439,495 -0.07(-0.54%)
Dec 09, 2015 13.81 13.97 13.48 13.61 564,552 -0.29(-2.10%)
Dec 08, 2015 14.33 14.51 13.85 13.90 505,487 -0.56(-3.85%)
Dec 07, 2015 14.96 14.98 14.29 14.46 578,432 -0.50(-3.35%)
Dec 04, 2015 14.92 15.11 14.71 14.96 651,482 +0.06(+0.37%)
Dec 03, 2015 15.31 15.37 14.86 14.91 549,403 -0.25(-1.64%)
Dec 02, 2015 15.44 15.56 15.10 15.16 335,188 -0.30(-1.97%)
Dec 01, 2015 15.47 15.54 15.24 15.46 348,091 +0.06(+0.42%)
Nov 30, 2015 15.43 15.62 15.29 15.40 480,082 +0.01(+0.06%)
Nov 27, 2015 15.41 15.45 15.27 15.39 106,926 -0.03(-0.22%)
Nov 25, 2015 15.40 15.42 15.42 15.42 391,850 +0.05(+0.31%)
Nov 24, 2015 15.09 15.39 15.04 15.37 338,888 +0.17(+1.13%)
Nov 23, 2015 15.09 15.29 14.92 15.20 228,994 +0.09(+0.60%)
Nov 20, 2015 14.95 15.19 14.86 15.11 238,569 +0.22(+1.50%)
Nov 19, 2015 14.91 15.02 14.74 14.89 175,047 -0.05(-0.32%)
Nov 18, 2015 14.82 14.97 14.61 14.94 281,831 +0.16(+1.10%)
Nov 17, 2015 14.68 15.07 14.58 14.77 378,259 +0.11(+0.76%)
Nov 16, 2015 14.27 14.66 13.96 14.66 401,525 +0.30(+2.06%)
Nov 13, 2015 14.55 14.61 14.27 14.37 722,696 -0.32(-2.16%)
Nov 12, 2015 14.97 15.16 14.68 14.68 225,638 -0.40(-2.67%)
Nov 11, 2015 15.31 15.41 15.05 15.09 184,237 -0.21(-1.37%)
Nov 10, 2015 15.26 15.43 15.15 15.30 272,413 +0.00(+0.03%)
Nov 09, 2015 15.52 15.65 15.25 15.29 528,814 -0.17(-1.11%)
Nov 06, 2015 15.01 15.46 14.76 15.46 498,317 +0.55(+3.71%)
Nov 05, 2015 14.66 15.06 14.65 14.91 424,589 +0.26(+1.78%)
Nov 04, 2015 14.65 14.72 14.28 14.65 270,671 +0.00(+0.00%)
Nov 03, 2015 14.39 14.72 14.39 14.65 296,157 +0.24(+1.70%)
Nov 02, 2015 14.27 14.57 14.21 14.41 376,545 +0.15(+1.02%)
Oct 30, 2015 14.56 14.57 14.10 14.26 416,227 -0.30(-2.06%)
Oct 29, 2015 14.79 15.01 14.49 14.56 457,812 -0.30(-2.05%)
Oct 28, 2015 14.13 14.86 14.13 14.86 768,340 +0.74(+5.25%)
Oct 27, 2015 14.49 14.50 14.06 14.12 340,791 -0.41(-2.80%)
Oct 26, 2015 14.53 14.54 14.29 14.53 461,080 +0.02(+0.12%)
Oct 23, 2015 14.30 14.64 14.01 14.51 492,426 +0.39(+2.79%)
Oct 22, 2015 13.99 14.30 13.98 14.12 394,841 +0.21(+1.48%)
Oct 21, 2015 14.08 14.23 13.88 13.91 350,977 -0.15(-1.04%)
Oct 20, 2015 13.81 14.11 13.75 14.06 382,395 +0.30(+2.21%)
Oct 19, 2015 13.69 13.85 13.65 13.75 149,220 +0.02(+0.16%)
Oct 16, 2015 13.66 13.76 13.41 13.73 287,285 +0.13(+0.95%)
Oct 15, 2015 13.45 13.63 13.07 13.60 459,596 +0.26(+1.96%)
Oct 14, 2015 13.95 14.07 13.30 13.34 429,671 -0.61(-4.36%)
Oct 13, 2015 14.08 14.19 13.86 13.95 465,036 -0.18(-1.24%)
Oct 12, 2015 13.82 14.15 13.75 14.13 346,949 +0.36(+2.62%)
Oct 09, 2015 14.02 14.12 13.76 13.77 241,522 -0.20(-1.41%)
Oct 08, 2015 13.64 13.97 13.60 13.96 488,488 +0.18(+1.28%)
Oct 07, 2015 13.40 13.83 13.35 13.79 339,011 +0.43(+3.21%)
Oct 06, 2015 13.50 13.50 13.17 13.36 323,069 -0.13(-0.95%)
Oct 05, 2015 13.36 13.54 13.36 13.49 303,819 +0.19(+1.42%)
Oct 02, 2015 13.33 13.33 12.78 13.30 559,054 -0.20(-1.46%)
Oct 01, 2015 13.66 13.70 13.30 13.50 397,842 -0.13(-0.94%)
Sep 30, 2015 13.70 13.70 13.48 13.63 431,756 +0.06(+0.41%)
Sep 29, 2015 13.51 13.60 13.37 13.57 356,607 +0.08(+0.57%)
Sep 28, 2015 13.45 13.58 13.44 13.49 591,979 +0.00(+0.00%)
Sep 25, 2015 13.42 13.80 13.29 13.49 695,635 +0.23(+1.75%)
Sep 24, 2015 13.03 13.27 13.01 13.26 391,543 +0.14(+1.08%)
Sep 23, 2015 13.06 13.22 12.98 13.12 305,559 +0.09(+0.72%)
Sep 22, 2015 12.95 13.11 12.89 13.03 334,752 -0.06(-0.46%)
Sep 21, 2015 12.98 13.11 12.87 13.09 350,158 +0.27(+2.14%)
Sep 18, 2015 12.76 13.04 12.70 12.81 1,052,674 -0.18(-1.39%)
Sep 17, 2015 13.33 13.63 12.92 12.99 421,293 -0.41(-3.07%)
Sep 16, 2015 13.33 13.41 13.15 13.40 249,343 +0.13(+0.97%)
Sep 15, 2015 13.12 13.32 13.07 13.27 242,308 +0.21(+1.64%)
Sep 14, 2015 13.17 13.29 12.99 13.06 312,445 -0.11(-0.85%)
Sep 11, 2015 13.08 13.21 12.96 13.17 214,848 +0.01(+0.07%)
Sep 10, 2015 13.03 13.28 13.03 13.16 201,056 +0.12(+0.88%)
Sep 09, 2015 13.16 13.26 13.00 13.05 497,810 +0.02(+0.16%)
Sep 08, 2015 12.92 13.07 12.77 13.03 354,731 +0.30(+2.38%)
Sep 04, 2015 12.62 12.72 12.72 12.72 312,301 -0.08(-0.63%)
Sep 03, 2015 12.80 12.97 12.77 12.80 289,830 +0.01(+0.07%)
Sep 02, 2015 12.83 12.83 12.51 12.80 351,453 +0.15(+1.21%)
Sep 01, 2015 13.02 13.12 12.59 12.64 603,833 -0.64(-4.82%)
Aug 31, 2015 13.01 13.30 12.94 13.28 544,336 +0.20(+1.53%)
Aug 28, 2015 12.91 13.19 12.91 13.08 381,251 +0.05(+0.36%)
Aug 27, 2015 13.03 13.24 12.88 13.03 567,815 +0.09(+0.72%)
Aug 26, 2015 12.77 12.97 12.54 12.94 478,589 +0.47(+3.80%)
Aug 25, 2015 12.99 12.99 12.46 12.47 1,006,333 -0.13(-1.05%)
Aug 24, 2015 12.80 13.12 12.59 12.60 808,580 -0.68(-5.11%)
Aug 21, 2015 13.05 13.48 12.96 13.28 801,237 +0.00(+0.03%)
Aug 20, 2015 13.48 13.53 13.20 13.27 679,278 -0.33(-2.45%)
Aug 19, 2015 13.85 13.90 13.60 13.61 319,777 -0.30(-2.18%)
Aug 18, 2015 13.96 14.15 13.83 13.91 268,583 -0.04(-0.31%)
Aug 17, 2015 13.90 14.13 13.80 13.95 217,391 -0.03(-0.24%)
Aug 14, 2015 13.75 14.01 13.69 13.99 367,110 +0.20(+1.49%)
Aug 13, 2015 13.92 14.07 13.76 13.78 354,440 -0.11(-0.77%)
Aug 12, 2015 14.13 14.24 13.76 13.89 556,341 -0.31(-2.19%)
Aug 11, 2015 14.07 14.28 13.99 14.20 462,151 -0.06(-0.39%)
Aug 10, 2015 14.19 14.34 14.09 14.25 368,383 +0.17(+1.24%)
Aug 07, 2015 14.16 14.34 13.99 14.08 228,610 -0.17(-1.17%)
Aug 06, 2015 14.39 14.49 14.13 14.25 302,725 -0.21(-1.45%)
Aug 05, 2015 14.45 14.61 14.30 14.45 252,649 +0.09(+0.62%)
Aug 04, 2015 14.51 14.66 14.31 14.36 417,672 -0.13(-0.91%)
Aug 03, 2015 14.47 14.62 14.26 14.50 282,948 +0.00(+0.03%)
Jul 31, 2015 14.48 14.54 14.23 14.49 324,917 +0.03(+0.24%)
Jul 30, 2015 14.35 14.56 14.26 14.46 335,740 +0.05(+0.33%)
Jul 29, 2015 14.40 14.63 14.28 14.41 474,901 -0.01(-0.09%)
Jul 28, 2015 14.61 14.65 14.39 14.42 349,999 -0.09(-0.59%)
Jul 27, 2015 14.57 14.62 14.33 14.51 280,998 -0.13(-0.90%)
Jul 24, 2015 14.91 15.01 14.62 14.64 424,293 -0.34(-2.28%)
Jul 23, 2015 15.35 15.44 14.89 14.98 341,737 -0.37(-2.42%)
Jul 22, 2015 15.09 15.43 15.06 15.35 357,502 +0.20(+1.35%)
Jul 21, 2015 15.12 15.31 15.07 15.15 567,958 +0.06(+0.40%)
Jul 20, 2015 14.88 15.11 14.72 15.09 444,419 +0.27(+1.84%)
Jul 17, 2015 15.02 15.02 14.59 14.82 579,906 -0.15(-1.00%)
Jul 16, 2015 14.93 15.02 14.80 14.97 413,615 +0.13(+0.89%)
Jul 15, 2015 14.89 15.02 14.75 14.83 348,222 -0.06(-0.40%)
Jul 14, 2015 14.89 14.93 14.76 14.89 521,214 -0.02(-0.11%)
Jul 13, 2015 14.83 14.93 14.78 14.91 477,154 +0.17(+1.16%)
Jul 10, 2015 14.78 14.88 14.65 14.74 441,108 +0.15(+1.02%)
Jul 09, 2015 14.54 14.63 14.30 14.59 728,282 +0.23(+1.60%)
Jul 08, 2015 14.31 14.38 14.07 14.36 836,786 -0.02(-0.12%)
Jul 07, 2015 14.64 14.64 14.15 14.38 697,936 -0.24(-1.66%)
Jul 06, 2015 14.45 14.72 14.38 14.62 559,068 -0.05(-0.35%)
Jul 02, 2015 14.96 14.67 14.67 14.67 427,655 -0.26(-1.77%)
Jul 01, 2015 14.98 15.16 14.77 14.94 567,518 +0.16(+1.10%)
Jun 30, 2015 14.73 15.04 14.73 14.77 659,527 +0.06(+0.44%)
Jun 29, 2015 14.97 15.06 14.67 14.71 591,758 -0.33(-2.18%)
Jun 26, 2015 14.87 15.06 14.78 15.04 1,619,372 +0.24(+1.64%)
Jun 25, 2015 14.73 14.84 14.57 14.80 462,969 +0.14(+0.96%)
Jun 24, 2015 14.61 14.82 14.51 14.65 599,336 +0.00(+0.03%)
Jun 23, 2015 14.38 14.71 14.38 14.65 498,340 +0.25(+1.72%)
Jun 22, 2015 14.36 14.50 14.26 14.40 326,002 +0.17(+1.17%)
Jun 19, 2015 14.16 14.37 14.05 14.24 1,553,964 +0.09(+0.63%)
Jun 18, 2015 13.98 14.18 13.77 14.15 522,775 +0.23(+1.69%)
Jun 17, 2015 14.31 14.40 13.87 13.91 336,007 -0.40(-2.80%)
Jun 16, 2015 13.79 14.33 13.76 14.31 471,647 +0.44(+3.13%)
Jun 15, 2015 13.78 13.86 13.61 13.88 450,780 -0.06(-0.43%)
Jun 12, 2015 13.99 14.07 13.78 13.94 384,324 -0.03(-0.18%)
Jun 11, 2015 14.25 14.29 13.85 13.96 437,928 -0.28(-2.00%)
Jun 10, 2015 13.79 14.49 13.73 14.25 874,675 +0.56(+4.09%)
Jun 09, 2015 13.48 13.73 13.37 13.69 417,628 +0.19(+1.38%)
Jun 08, 2015 13.41 13.61 13.41 13.50 284,833 +0.04(+0.32%)
Jun 05, 2015 13.29 13.51 13.29 13.46 257,819 +0.27(+2.06%)
Jun 04, 2015 13.24 13.32 13.08 13.19 354,532 -0.16(-1.18%)
Jun 03, 2015 13.13 13.40 13.11 13.34 454,161 +0.30(+2.28%)
Jun 02, 2015 12.78 13.14 12.75 13.05 554,126 +0.19(+1.49%)
Jun 01, 2015 12.86 12.96 12.71 12.86 366,753 +0.07(+0.53%)
May 29, 2015 12.95 12.95 12.70 12.79 455,134 -0.08(-0.63%)
May 28, 2015 12.73 12.87 12.71 12.87 300,239 +0.08(+0.60%)
May 27, 2015 12.56 12.81 12.46 12.79 265,813 +0.27(+2.13%)
May 26, 2015 12.50 12.55 12.38 12.53 383,889 +0.00(+0.00%)
May 22, 2015 12.73 12.53 12.53 12.53 204,034 -0.21(-1.67%)
May 21, 2015 12.80 12.89 12.65 12.74 199,949 -0.08(-0.66%)
May 20, 2015 12.87 12.87 12.71 12.82 247,259 +0.00(+0.00%)
May 19, 2015 12.70 12.85 12.61 12.82 729,943 +0.09(+0.70%)
May 18, 2015 12.45 12.73 12.42 12.73 350,994 +0.29(+2.35%)
May 15, 2015 12.68 12.70 12.28 12.44 278,618 -0.26(-2.07%)
May 14, 2015 12.70 12.83 12.57 12.70 499,991 +0.06(+0.50%)
May 13, 2015 12.60 12.70 12.52 12.64 306,702 +0.05(+0.40%)
May 12, 2015 12.47 12.63 12.31 12.59 206,216 +0.07(+0.58%)
May 11, 2015 12.39 12.59 12.37 12.52 375,852 +0.13(+1.03%)
May 08, 2015 12.55 12.56 12.31 12.39 337,091 -0.02(-0.14%)
May 07, 2015 12.44 12.60 12.32 12.41 353,234 -0.15(-1.18%)
May 06, 2015 12.45 12.57 12.33 12.55 468,611 +0.13(+1.03%)
May 05, 2015 12.41 12.56 12.28 12.43 399,100 -0.05(-0.41%)
May 04, 2015 12.39 12.54 12.38 12.48 299,980 +0.16(+1.28%)
May 01, 2015 12.35 12.49 12.13 12.32 563,975 +0.03(+0.24%)
Apr 30, 2015 12.53 12.69 12.25 12.29 680,618 -0.32(-2.52%)
Apr 29, 2015 12.64 12.73 12.50 12.61 325,819 -0.03(-0.20%)
Apr 28, 2015 12.33 12.67 12.33 12.64 335,434 +0.31(+2.51%)
Apr 27, 2015 12.32 12.45 12.16 12.33 421,332 +0.08(+0.66%)
Apr 24, 2015 12.39 12.39 12.17 12.24 264,543 -0.19(-1.50%)
Apr 23, 2015 12.33 12.48 12.23 12.43 329,200 +0.02(+0.14%)
Apr 22, 2015 12.28 12.42 12.11 12.41 274,924 +0.13(+1.07%)
Apr 21, 2015 12.44 12.51 12.27 12.28 240,259 -0.10(-0.79%)
Apr 20, 2015 12.22 12.47 12.18 12.38 327,167 +0.21(+1.74%)
Apr 17, 2015 12.13 12.54 12.09 12.17 669,368 -0.03(-0.21%)
Apr 16, 2015 12.21 12.28 12.06 12.19 330,152 -0.08(-0.62%)
Apr 15, 2015 12.02 12.47 11.97 12.27 643,148 +0.28(+2.34%)
Apr 14, 2015 12.05 12.06 11.90 11.99 357,746 -0.08(-0.63%)
Apr 13, 2015 11.86 12.09 11.83 12.07 197,951 +0.19(+1.61%)
Apr 10, 2015 11.91 11.91 11.77 11.88 231,742 +0.02(+0.18%)
Apr 09, 2015 11.85 11.96 11.67 11.85 382,673 +0.01(+0.11%)
Apr 08, 2015 11.82 11.95 11.74 11.84 439,106 +0.00(+0.00%)
Apr 07, 2015 11.88 11.95 11.73 11.84 354,827 -0.03(-0.21%)
Apr 06, 2015 11.67 12.01 11.59 11.87 428,284 +0.08(+0.65%)
Apr 02, 2015 11.74 11.79 11.79 11.79 556,972 +0.10(+0.87%)
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.