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 12.79 12.98 12.67 12.81 356,612 -0.02(-0.14%)
Mar 30, 2016 12.82 12.96 12.75 12.82 253,780 +0.02(+0.17%)
Mar 29, 2016 12.54 12.81 12.39 12.80 552,129 +0.26(+2.11%)
Mar 28, 2016 12.62 12.69 12.44 12.54 257,254 -0.07(-0.55%)
Mar 24, 2016 12.38 12.61 12.61 12.61 401,663 +0.12(+0.97%)
Mar 23, 2016 12.66 12.77 12.49 12.49 419,725 -0.23(-1.80%)
Mar 22, 2016 12.71 12.79 12.62 12.72 216,923 -0.03(-0.27%)
Mar 21, 2016 12.77 12.84 12.67 12.75 249,856 -0.02(-0.17%)
Mar 18, 2016 12.71 13.11 12.65 12.77 1,373,569 +0.17(+1.34%)
Mar 17, 2016 12.17 12.61 11.98 12.60 677,146 +0.44(+3.59%)
Mar 16, 2016 12.26 12.45 12.04 12.17 300,404 -0.10(-0.85%)
Mar 15, 2016 12.36 12.45 12.26 12.27 320,901 -0.13(-1.01%)
Mar 14, 2016 12.56 12.56 12.27 12.40 254,323 -0.19(-1.51%)
Mar 11, 2016 12.35 12.61 12.33 12.59 252,369 +0.34(+2.78%)
Mar 10, 2016 12.15 12.29 11.97 12.25 270,094 +0.13(+1.07%)
Mar 09, 2016 12.34 12.37 12.08 12.12 222,523 -0.18(-1.44%)
Mar 08, 2016 12.53 12.56 12.27 12.29 332,138 -0.36(-2.83%)
Mar 07, 2016 12.35 12.65 12.34 12.65 390,490 +0.20(+1.63%)
Mar 04, 2016 12.41 12.56 12.30 12.45 370,537 +0.09(+0.77%)
Mar 03, 2016 11.94 12.36 11.89 12.35 501,419 +0.37(+3.13%)
Mar 02, 2016 11.90 12.02 11.78 11.98 434,342 +0.09(+0.72%)
Mar 01, 2016 11.39 11.96 11.39 11.89 380,129 +0.52(+4.58%)
Feb 29, 2016 11.82 11.89 11.34 11.37 649,376 -0.20(-1.75%)
Feb 26, 2016 11.46 11.69 11.27 11.57 298,525 +0.19(+1.63%)
Feb 25, 2016 11.39 11.47 11.22 11.39 286,839 +0.05(+0.42%)
Feb 24, 2016 11.17 11.40 10.79 11.34 674,470 +0.00(+0.00%)
Feb 23, 2016 11.72 11.82 11.24 11.34 624,790 -0.45(-3.83%)
Feb 22, 2016 11.81 11.90 11.77 11.79 344,751 +0.14(+1.22%)
Feb 19, 2016 11.56 11.81 11.52 11.65 462,509 +0.06(+0.56%)
Feb 18, 2016 11.72 11.83 11.46 11.59 427,660 -0.12(-1.07%)
Feb 17, 2016 11.97 11.99 11.69 11.71 530,917 -0.15(-1.27%)
Feb 16, 2016 11.77 11.95 11.49 11.86 553,442 +0.28(+2.42%)
Feb 12, 2016 11.27 11.58 11.58 11.58 793,349 +0.53(+4.75%)
Feb 11, 2016 10.89 11.16 10.64 11.06 938,672 -0.08(-0.70%)
Feb 10, 2016 11.20 11.48 11.13 11.13 1,095,126 +0.00(+0.00%)
Feb 09, 2016 11.05 11.27 11.04 11.13 1,034,965 -0.09(-0.77%)
Feb 08, 2016 10.96 11.29 10.81 11.22 1,371,173 +0.13(+1.20%)
Feb 05, 2016 10.93 11.20 10.77 11.09 2,084,363 +0.14(+1.30%)
Feb 04, 2016 10.82 11.12 10.77 10.95 748,059 +0.05(+0.47%)
Feb 03, 2016 10.68 10.90 10.39 10.89 955,770 +0.35(+3.31%)
Feb 02, 2016 11.03 11.07 10.52 10.54 1,779,453 -0.67(-5.95%)
Feb 01, 2016 11.20 11.38 11.11 11.21 1,118,722 -0.03(-0.31%)
Jan 29, 2016 11.03 11.32 10.77 11.25 3,214,094 -0.58(-4.88%)
Jan 28, 2016 11.59 12.03 11.59 11.82 759,039 +0.39(+3.39%)
Jan 27, 2016 11.30 11.75 11.20 11.44 1,047,116 +0.13(+1.14%)
Jan 26, 2016 10.93 11.38 10.93 11.31 844,120 +0.45(+4.12%)
Jan 25, 2016 11.26 11.26 10.80 10.86 892,272 -0.46(-4.07%)
Jan 22, 2016 11.26 11.44 11.08 11.32 714,142 +0.14(+1.27%)
Jan 21, 2016 11.30 11.53 11.07 11.18 1,505,037 -0.13(-1.18%)
Jan 20, 2016 11.18 11.48 10.88 11.31 1,153,194 -0.09(-0.79%)
Jan 19, 2016 11.49 11.72 11.28 11.40 1,085,267 +0.07(+0.65%)
Jan 15, 2016 11.08 11.33 11.33 11.33 1,275,722 -0.14(-1.20%)
Jan 14, 2016 11.53 11.59 11.28 11.47 752,420 +0.09(+0.79%)
Jan 13, 2016 11.96 11.96 11.29 11.38 721,327 -0.53(-4.48%)
Jan 12, 2016 12.09 12.38 11.68 11.91 788,962 -0.04(-0.32%)
Jan 11, 2016 12.01 12.09 11.86 11.95 463,939 +0.09(+0.73%)
Jan 08, 2016 12.16 12.25 11.84 11.86 808,526 -0.18(-1.47%)
Jan 07, 2016 12.40 12.45 12.01 12.04 877,234 -0.51(-4.05%)
Jan 06, 2016 12.27 12.74 12.24 12.55 723,606 +0.10(+0.80%)
Jan 05, 2016 12.53 12.65 12.31 12.45 584,057 -0.05(-0.41%)
Jan 04, 2016 12.92 13.24 12.40 12.50 977,942 -0.49(-3.78%)
Dec 31, 2015 13.16 12.99 12.99 12.99 358,586 -0.24(-1.79%)
Dec 30, 2015 13.44 13.59 13.18 13.23 289,797 -0.20(-1.51%)
Dec 29, 2015 13.35 13.54 13.30 13.43 361,645 +0.18(+1.37%)
Dec 28, 2015 13.24 13.41 13.06 13.25 423,631 -0.00(-0.03%)
Dec 24, 2015 13.26 13.25 13.25 13.25 378,095 +0.00(+0.00%)
Dec 23, 2015 13.26 13.32 13.14 13.25 307,613 +0.09(+0.72%)
Dec 22, 2015 13.14 13.17 12.89 13.16 384,015 +0.08(+0.63%)
Dec 21, 2015 13.03 13.35 12.73 13.08 905,516 +0.11(+0.83%)
Dec 18, 2015 13.32 13.32 12.84 12.97 6,482,518 -0.44(-3.31%)
Dec 17, 2015 13.63 13.92 13.30 13.41 544,484 -0.16(-1.14%)
Dec 16, 2015 13.63 13.64 13.01 13.57 1,175,999 +0.08(+0.57%)
Dec 15, 2015 13.38 13.61 13.26 13.49 678,894 +0.28(+2.12%)
Dec 14, 2015 13.35 13.58 12.85 13.21 1,129,113 -0.15(-1.16%)
Dec 11, 2015 13.21 13.53 13.13 13.37 887,984 -0.16(-1.21%)
Dec 10, 2015 13.60 13.80 13.60 13.53 439,841 -0.07(-0.54%)
Dec 09, 2015 13.80 13.96 13.47 13.60 564,995 -0.29(-2.10%)
Dec 08, 2015 14.32 14.50 13.84 13.89 505,884 -0.56(-3.85%)
Dec 07, 2015 14.95 14.96 14.28 14.45 578,887 -0.50(-3.35%)
Dec 04, 2015 14.91 15.10 14.70 14.95 651,994 +0.06(+0.37%)
Dec 03, 2015 15.29 15.36 14.84 14.90 549,834 -0.25(-1.64%)
Dec 02, 2015 15.43 15.55 15.08 15.14 335,452 -0.30(-1.97%)
Dec 01, 2015 15.46 15.53 15.23 15.45 348,365 +0.06(+0.42%)
Nov 30, 2015 15.42 15.61 15.28 15.38 480,459 +0.01(+0.06%)
Nov 27, 2015 15.40 15.44 15.26 15.38 107,010 -0.03(-0.22%)
Nov 25, 2015 15.39 15.41 15.41 15.41 392,158 +0.05(+0.31%)
Nov 24, 2015 15.08 15.38 15.03 15.36 339,154 +0.17(+1.13%)
Nov 23, 2015 15.08 15.28 14.91 15.19 229,174 +0.09(+0.60%)
Nov 20, 2015 14.93 15.17 14.85 15.10 238,756 +0.22(+1.50%)
Nov 19, 2015 14.90 15.01 14.73 14.88 175,185 -0.05(-0.32%)
Nov 18, 2015 14.81 14.96 14.60 14.93 282,053 +0.16(+1.10%)
Nov 17, 2015 14.67 15.05 14.57 14.76 378,556 +0.11(+0.76%)
Nov 16, 2015 14.26 14.65 13.95 14.65 401,841 +0.30(+2.06%)
Nov 13, 2015 14.54 14.60 14.26 14.36 723,264 -0.32(-2.16%)
Nov 12, 2015 14.96 15.15 14.67 14.67 225,815 -0.40(-2.67%)
Nov 11, 2015 15.30 15.40 15.04 15.08 184,382 -0.21(-1.37%)
Nov 10, 2015 15.25 15.42 15.14 15.29 272,627 +0.00(+0.03%)
Nov 09, 2015 15.51 15.64 15.23 15.28 529,229 -0.17(-1.11%)
Nov 06, 2015 14.99 15.45 14.75 15.45 498,709 +0.55(+3.71%)
Nov 05, 2015 14.65 15.05 14.64 14.90 424,922 +0.26(+1.79%)
Nov 04, 2015 14.64 14.71 14.27 14.64 270,883 +0.00(+0.00%)
Nov 03, 2015 14.38 14.71 14.38 14.64 296,390 +0.24(+1.70%)
Nov 02, 2015 14.26 14.56 14.20 14.39 376,841 +0.15(+1.02%)
Oct 30, 2015 14.55 14.56 14.09 14.25 416,554 -0.30(-2.06%)
Oct 29, 2015 14.78 15.00 14.48 14.55 458,172 -0.30(-2.05%)
Oct 28, 2015 14.12 14.85 14.12 14.85 768,943 +0.74(+5.25%)
Oct 27, 2015 14.48 14.49 14.05 14.11 341,059 -0.41(-2.80%)
Oct 26, 2015 14.52 14.53 14.27 14.52 461,442 +0.02(+0.12%)
Oct 23, 2015 14.29 14.63 14.00 14.50 492,812 +0.39(+2.79%)
Oct 22, 2015 13.97 14.29 13.97 14.11 395,151 +0.21(+1.48%)
Oct 21, 2015 14.07 14.22 13.87 13.90 351,252 -0.15(-1.04%)
Oct 20, 2015 13.79 14.10 13.73 14.05 382,695 +0.30(+2.21%)
Oct 19, 2015 13.68 13.84 13.64 13.74 149,337 +0.02(+0.16%)
Oct 16, 2015 13.65 13.75 13.40 13.72 287,510 +0.13(+0.95%)
Oct 15, 2015 13.44 13.62 13.06 13.59 459,957 +0.26(+1.96%)
Oct 14, 2015 13.94 14.06 13.29 13.33 430,009 -0.61(-4.36%)
Oct 13, 2015 14.07 14.18 13.85 13.94 465,401 -0.18(-1.24%)
Oct 12, 2015 13.81 14.14 13.74 14.12 347,221 +0.36(+2.62%)
Oct 09, 2015 14.01 14.11 13.75 13.76 241,712 -0.20(-1.41%)
Oct 08, 2015 13.63 13.96 13.58 13.95 488,872 +0.18(+1.27%)
Oct 07, 2015 13.39 13.82 13.34 13.78 339,278 +0.43(+3.21%)
Oct 06, 2015 13.49 13.49 13.16 13.35 323,323 -0.13(-0.95%)
Oct 05, 2015 13.35 13.53 13.35 13.48 304,058 +0.19(+1.42%)
Oct 02, 2015 13.31 13.31 12.77 13.29 559,493 -0.20(-1.46%)
Oct 01, 2015 13.65 13.69 13.28 13.49 398,155 -0.13(-0.94%)
Sep 30, 2015 13.69 13.69 13.46 13.61 432,095 +0.06(+0.41%)
Sep 29, 2015 13.50 13.59 13.36 13.56 356,887 +0.08(+0.57%)
Sep 28, 2015 13.44 13.57 13.43 13.48 592,444 +0.00(+0.00%)
Sep 25, 2015 13.40 13.79 13.28 13.48 696,182 +0.23(+1.75%)
Sep 24, 2015 13.01 13.26 13.00 13.25 391,850 +0.14(+1.08%)
Sep 23, 2015 13.05 13.21 12.97 13.11 305,799 +0.09(+0.72%)
Sep 22, 2015 12.94 13.10 12.88 13.01 335,015 -0.06(-0.46%)
Sep 21, 2015 12.97 13.10 12.86 13.07 350,433 +0.27(+2.14%)
Sep 18, 2015 12.75 13.03 12.69 12.80 1,053,501 -0.18(-1.39%)
Sep 17, 2015 13.31 13.62 12.91 12.98 421,624 -0.41(-3.07%)
Sep 16, 2015 13.32 13.40 13.14 13.39 249,539 +0.13(+0.97%)
Sep 15, 2015 13.11 13.31 13.06 13.26 242,498 +0.21(+1.64%)
Sep 14, 2015 13.16 13.28 12.98 13.05 312,690 -0.11(-0.85%)
Sep 11, 2015 13.07 13.20 12.95 13.16 215,017 +0.01(+0.07%)
Sep 10, 2015 13.02 13.27 13.02 13.15 201,214 +0.12(+0.88%)
Sep 09, 2015 13.15 13.25 12.99 13.04 498,201 +0.02(+0.16%)
Sep 08, 2015 12.91 13.06 12.76 13.02 355,009 +0.30(+2.38%)
Sep 04, 2015 12.61 12.71 12.71 12.71 312,546 -0.08(-0.63%)
Sep 03, 2015 12.79 12.96 12.76 12.79 290,058 +0.01(+0.07%)
Sep 02, 2015 12.82 12.82 12.50 12.79 351,729 +0.15(+1.21%)
Sep 01, 2015 13.01 13.11 12.58 12.63 604,307 -0.64(-4.82%)
Aug 31, 2015 13.00 13.29 12.93 13.27 544,764 +0.20(+1.53%)
Aug 28, 2015 12.90 13.18 12.90 13.07 381,550 +0.05(+0.36%)
Aug 27, 2015 13.02 13.23 12.87 13.02 568,261 +0.09(+0.73%)
Aug 26, 2015 12.76 12.96 12.53 12.93 478,965 +0.47(+3.80%)
Aug 25, 2015 12.98 12.98 12.45 12.46 1,007,124 -0.13(-1.05%)
Aug 24, 2015 12.79 13.11 12.59 12.59 809,215 -0.68(-5.11%)
Aug 21, 2015 13.04 13.47 12.95 13.27 801,866 +0.00(+0.03%)
Aug 20, 2015 13.47 13.52 13.19 13.26 679,811 -0.33(-2.45%)
Aug 19, 2015 13.84 13.89 13.59 13.60 320,029 -0.30(-2.18%)
Aug 18, 2015 13.95 14.14 13.82 13.90 268,794 -0.04(-0.31%)
Aug 17, 2015 13.89 14.12 13.79 13.94 217,562 -0.03(-0.24%)
Aug 14, 2015 13.74 14.00 13.68 13.97 367,399 +0.20(+1.49%)
Aug 13, 2015 13.91 14.06 13.74 13.77 354,719 -0.11(-0.77%)
Aug 12, 2015 14.12 14.23 13.75 13.88 556,778 -0.31(-2.19%)
Aug 11, 2015 14.06 14.27 13.98 14.19 462,514 -0.06(-0.39%)
Aug 10, 2015 14.17 14.33 14.08 14.24 368,673 +0.17(+1.24%)
Aug 07, 2015 14.15 14.32 13.98 14.07 228,790 -0.17(-1.17%)
Aug 06, 2015 14.38 14.48 14.12 14.23 302,963 -0.21(-1.45%)
Aug 05, 2015 14.44 14.60 14.29 14.44 252,848 +0.09(+0.62%)
Aug 04, 2015 14.50 14.65 14.30 14.35 418,000 -0.13(-0.91%)
Aug 03, 2015 14.46 14.61 14.25 14.49 283,171 +0.00(+0.03%)
Jul 31, 2015 14.46 14.53 14.22 14.48 325,172 +0.03(+0.24%)
Jul 30, 2015 14.34 14.55 14.25 14.45 336,003 +0.05(+0.33%)
Jul 29, 2015 14.39 14.61 14.27 14.40 475,274 -0.01(-0.09%)
Jul 28, 2015 14.60 14.64 14.38 14.41 350,274 -0.09(-0.59%)
Jul 27, 2015 14.56 14.61 14.32 14.50 281,218 -0.13(-0.90%)
Jul 24, 2015 14.89 14.99 14.61 14.63 424,626 -0.34(-2.28%)
Jul 23, 2015 15.33 15.43 14.87 14.97 342,005 -0.37(-2.42%)
Jul 22, 2015 15.08 15.41 15.04 15.34 357,783 +0.20(+1.35%)
Jul 21, 2015 15.11 15.30 15.06 15.14 568,404 +0.06(+0.40%)
Jul 20, 2015 14.87 15.10 14.71 15.08 444,768 +0.27(+1.84%)
Jul 17, 2015 15.01 15.01 14.58 14.81 580,362 -0.15(-1.00%)
Jul 16, 2015 14.92 15.01 14.78 14.95 413,940 +0.13(+0.89%)
Jul 15, 2015 14.88 15.01 14.74 14.82 348,496 -0.06(-0.40%)
Jul 14, 2015 14.87 14.92 14.75 14.88 521,623 -0.02(-0.11%)
Jul 13, 2015 14.82 14.92 14.77 14.90 477,529 +0.17(+1.16%)
Jul 10, 2015 14.77 14.87 14.64 14.73 441,455 +0.15(+1.02%)
Jul 09, 2015 14.53 14.62 14.29 14.58 728,854 +0.23(+1.60%)
Jul 08, 2015 14.30 14.37 14.06 14.35 837,443 -0.02(-0.12%)
Jul 07, 2015 14.63 14.63 14.14 14.37 698,484 -0.24(-1.66%)
Jul 06, 2015 14.43 14.71 14.37 14.61 559,507 -0.05(-0.35%)
Jul 02, 2015 14.95 14.66 14.66 14.66 427,991 -0.26(-1.77%)
Jul 01, 2015 14.97 15.15 14.76 14.92 567,963 +0.16(+1.10%)
Jun 30, 2015 14.72 15.03 14.72 14.76 660,045 +0.06(+0.44%)
Jun 29, 2015 14.96 15.05 14.66 14.70 592,223 -0.33(-2.18%)
Jun 26, 2015 14.86 15.05 14.76 15.03 1,620,644 +0.24(+1.64%)
Jun 25, 2015 14.72 14.83 14.55 14.78 463,333 +0.14(+0.96%)
Jun 24, 2015 14.60 14.81 14.50 14.64 599,807 +0.00(+0.03%)
Jun 23, 2015 14.37 14.70 14.37 14.64 498,732 +0.25(+1.72%)
Jun 22, 2015 14.35 14.49 14.25 14.39 326,258 +0.17(+1.17%)
Jun 19, 2015 14.15 14.36 14.04 14.23 1,555,185 +0.09(+0.63%)
Jun 18, 2015 13.97 14.17 13.76 14.14 523,186 +0.23(+1.69%)
Jun 17, 2015 14.29 14.39 13.86 13.90 336,271 -0.40(-2.80%)
Jun 16, 2015 13.78 14.32 13.75 14.30 472,017 +0.43(+3.13%)
Jun 15, 2015 13.77 13.85 13.60 13.87 451,134 -0.06(-0.43%)
Jun 12, 2015 13.98 14.06 13.77 13.93 384,626 -0.03(-0.18%)
Jun 11, 2015 14.24 14.28 13.84 13.95 438,272 -0.28(-2.00%)
Jun 10, 2015 13.78 14.47 13.72 14.24 875,363 +0.56(+4.09%)
Jun 09, 2015 13.47 13.72 13.36 13.68 417,956 +0.19(+1.38%)
Jun 08, 2015 13.40 13.60 13.40 13.49 285,057 +0.04(+0.32%)
Jun 05, 2015 13.28 13.50 13.28 13.45 258,021 +0.27(+2.06%)
Jun 04, 2015 13.23 13.31 13.07 13.18 354,811 -0.16(-1.18%)
Jun 03, 2015 13.12 13.38 13.10 13.33 454,518 +0.30(+2.28%)
Jun 02, 2015 12.77 13.13 12.74 13.04 554,562 +0.19(+1.49%)
Jun 01, 2015 12.85 12.95 12.70 12.85 367,042 +0.07(+0.53%)
May 29, 2015 12.94 12.94 12.69 12.78 455,491 -0.08(-0.63%)
May 28, 2015 12.72 12.86 12.70 12.86 300,475 +0.08(+0.60%)
May 27, 2015 12.55 12.80 12.45 12.78 266,021 +0.27(+2.13%)
May 26, 2015 12.49 12.54 12.37 12.52 384,191 +0.00(+0.00%)
May 22, 2015 12.72 12.52 12.52 12.52 204,195 -0.21(-1.67%)
May 21, 2015 12.79 12.88 12.64 12.73 200,106 -0.08(-0.66%)
May 20, 2015 12.86 12.86 12.70 12.81 247,453 +0.00(+0.00%)
May 19, 2015 12.69 12.84 12.60 12.81 730,516 +0.09(+0.70%)
May 18, 2015 12.44 12.72 12.41 12.72 351,269 +0.29(+2.35%)
May 15, 2015 12.67 12.69 12.27 12.43 278,837 -0.26(-2.07%)
May 14, 2015 12.69 12.82 12.56 12.69 500,384 +0.06(+0.50%)
May 13, 2015 12.59 12.69 12.51 12.63 306,943 +0.05(+0.40%)
May 12, 2015 12.46 12.62 12.30 12.58 206,378 +0.07(+0.58%)
May 11, 2015 12.38 12.58 12.36 12.51 376,148 +0.13(+1.03%)
May 08, 2015 12.54 12.55 12.30 12.38 337,355 -0.02(-0.14%)
May 07, 2015 12.43 12.59 12.31 12.40 353,512 -0.15(-1.18%)
May 06, 2015 12.44 12.56 12.32 12.54 468,979 +0.13(+1.02%)
May 05, 2015 12.40 12.55 12.27 12.42 399,413 -0.05(-0.41%)
May 04, 2015 12.38 12.53 12.37 12.47 300,216 +0.16(+1.28%)
May 01, 2015 12.34 12.48 12.13 12.31 564,418 +0.03(+0.24%)
Apr 30, 2015 12.52 12.68 12.24 12.28 681,153 -0.32(-2.52%)
Apr 29, 2015 12.63 12.72 12.49 12.60 326,075 -0.03(-0.20%)
Apr 28, 2015 12.32 12.66 12.32 12.63 335,698 +0.31(+2.51%)
Apr 27, 2015 12.31 12.44 12.15 12.32 421,663 +0.08(+0.66%)
Apr 24, 2015 12.38 12.38 12.16 12.24 264,751 -0.19(-1.50%)
Apr 23, 2015 12.32 12.47 12.22 12.42 329,459 +0.02(+0.14%)
Apr 22, 2015 12.27 12.41 12.10 12.40 275,140 +0.13(+1.07%)
Apr 21, 2015 12.43 12.50 12.26 12.27 240,448 -0.10(-0.79%)
Apr 20, 2015 12.21 12.46 12.17 12.37 327,424 +0.21(+1.74%)
Apr 17, 2015 12.13 12.53 12.08 12.16 669,894 -0.03(-0.21%)
Apr 16, 2015 12.20 12.27 12.05 12.18 330,411 -0.08(-0.62%)
Apr 15, 2015 12.01 12.46 11.96 12.26 643,653 +0.28(+2.34%)
Apr 14, 2015 12.04 12.05 11.89 11.98 358,027 -0.08(-0.63%)
Apr 13, 2015 11.85 12.08 11.82 12.06 198,107 +0.19(+1.61%)
Apr 10, 2015 11.90 11.90 11.76 11.87 231,924 +0.02(+0.18%)
Apr 09, 2015 11.85 11.95 11.66 11.85 382,974 +0.01(+0.11%)
Apr 08, 2015 11.81 11.94 11.73 11.83 439,451 +0.00(+0.00%)
Apr 07, 2015 11.87 11.94 11.72 11.83 355,106 -0.03(-0.21%)
Apr 06, 2015 11.66 12.00 11.58 11.86 428,621 +0.08(+0.65%)
Apr 02, 2015 11.73 11.78 11.78 11.78 557,410 +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.