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, 2017 17.75 17.86 17.50 17.69 702,446 -0.11(-0.62%)
Mar 30, 2017 17.22 17.88 17.14 17.80 697,247 +0.62(+3.59%)
Mar 29, 2017 17.22 17.29 17.09 17.18 407,933 -0.15(-0.89%)
Mar 28, 2017 16.92 17.41 16.78 17.34 543,001 +0.35(+2.08%)
Mar 27, 2017 16.83 17.04 16.56 16.98 722,657 -0.20(-1.16%)
Mar 24, 2017 17.31 17.95 17.03 17.18 842,627 -0.07(-0.38%)
Mar 23, 2017 17.18 17.80 17.18 17.25 608,284 +0.00(+0.00%)
Mar 22, 2017 17.69 18.42 17.07 17.25 1,172,681 -0.35(-2.01%)
Mar 21, 2017 19.01 19.03 17.57 17.60 1,064,069 -1.32(-6.99%)
Mar 20, 2017 19.10 19.12 18.81 18.92 456,566 -0.18(-0.92%)
Mar 17, 2017 18.88 19.34 18.61 19.10 2,388,550 +0.15(+0.81%)
Mar 16, 2017 18.81 18.97 18.75 18.95 404,494 +0.26(+1.42%)
Mar 15, 2017 18.75 18.90 18.61 18.68 586,174 -0.02(-0.12%)
Mar 14, 2017 18.53 18.77 18.30 18.70 446,133 +0.02(+0.12%)
Mar 13, 2017 18.55 18.81 18.50 18.68 324,563 +0.23(+1.27%)
Mar 10, 2017 18.60 18.60 18.27 18.45 616,533 -0.02(-0.12%)
Mar 09, 2017 18.60 18.78 18.42 18.47 637,710 -0.11(-0.59%)
Mar 08, 2017 19.19 19.37 18.56 18.58 535,038 -0.40(-2.08%)
Mar 07, 2017 19.35 19.35 18.97 18.97 470,310 -0.29(-1.48%)
Mar 06, 2017 19.28 19.37 19.13 19.26 377,102 -0.09(-0.45%)
Mar 03, 2017 19.32 19.43 19.19 19.35 480,779 +0.07(+0.34%)
Mar 02, 2017 20.01 20.05 19.26 19.28 500,961 -0.68(-3.41%)
Mar 01, 2017 19.81 20.07 19.50 19.96 638,844 +0.64(+3.30%)
Feb 28, 2017 19.70 19.76 19.30 19.32 503,925 -0.44(-2.22%)
Feb 27, 2017 19.68 19.81 19.50 19.76 603,291 +0.09(+0.45%)
Feb 24, 2017 19.30 19.68 19.24 19.68 570,689 +0.04(+0.22%)
Feb 23, 2017 19.70 19.72 19.22 19.63 384,299 -0.07(-0.33%)
Feb 22, 2017 19.35 19.74 19.19 19.70 825,432 +0.29(+1.47%)
Feb 21, 2017 19.32 19.48 19.18 19.41 416,009 +0.20(+1.03%)
Feb 17, 2017 19.22 19.22 19.22 0 +0.07(+0.34%)
Feb 16, 2017 19.02 19.15 18.78 19.15 409,602 +0.15(+0.81%)
Feb 15, 2017 19.00 19.15 18.92 19.00 368,628 +0.02(+0.12%)
Feb 14, 2017 18.51 19.04 18.49 18.97 385,823 +0.37(+2.01%)
Feb 13, 2017 18.45 18.75 18.45 18.60 787,807 +0.20(+1.07%)
Feb 10, 2017 18.45 18.69 18.23 18.40 688,400 +0.02(+0.12%)
Feb 09, 2017 18.45 18.62 18.23 18.38 1,042,393 -0.07(-0.36%)
Feb 08, 2017 18.40 18.50 18.14 18.45 604,878 -0.11(-0.59%)
Feb 07, 2017 18.73 18.78 18.42 18.56 218,581 -0.11(-0.59%)
Feb 06, 2017 18.82 18.91 18.62 18.67 255,068 -0.26(-1.39%)
Feb 03, 2017 18.62 19.03 18.53 18.93 601,388 +0.61(+3.36%)
Feb 02, 2017 18.31 18.53 18.16 18.31 682,901 -0.18(-0.95%)
Feb 01, 2017 18.89 19.11 18.39 18.49 599,441 -0.24(-1.29%)
Jan 31, 2017 18.38 18.79 18.29 18.73 724,322 +0.31(+1.67%)
Jan 30, 2017 18.56 18.60 18.24 18.42 486,270 -0.35(-1.87%)
Jan 27, 2017 18.58 18.89 18.56 18.78 305,848 -0.24(-1.27%)
Jan 26, 2017 19.04 19.04 18.78 19.02 366,556 +0.07(+0.35%)
Jan 25, 2017 19.13 19.32 18.82 18.95 602,180 +0.00(+0.00%)
Jan 24, 2017 18.64 19.01 18.53 18.95 441,369 +0.37(+2.01%)
Jan 23, 2017 18.60 18.73 18.40 18.58 225,788 -0.09(-0.47%)
Jan 20, 2017 18.42 18.80 18.42 18.67 458,368 +0.29(+1.55%)
Jan 19, 2017 18.62 18.82 18.23 18.38 425,130 -0.20(-1.06%)
Jan 18, 2017 18.60 18.62 18.29 18.58 795,963 +0.13(+0.71%)
Jan 17, 2017 19.06 19.06 18.42 18.45 510,061 -0.81(-4.22%)
Jan 13, 2017 19.26 19.26 19.26 0 +0.07(+0.34%)
Jan 12, 2017 19.46 19.48 18.93 19.19 369,229 -0.37(-1.91%)
Jan 11, 2017 19.35 19.57 19.13 19.57 677,241 +0.22(+1.14%)
Jan 10, 2017 19.26 19.57 19.11 19.35 988,254 +0.18(+0.92%)
Jan 09, 2017 19.41 19.46 19.11 19.17 696,683 -0.33(-1.69%)
Jan 06, 2017 19.87 19.90 19.46 19.50 498,647 -0.18(-0.89%)
Jan 05, 2017 20.07 20.31 19.55 19.68 543,745 -0.48(-2.40%)
Jan 04, 2017 19.96 20.23 19.81 20.16 760,772 +0.31(+1.55%)
Jan 03, 2017 20.25 20.40 19.72 19.85 706,972 +0.00(+0.00%)
Dec 30, 2016 19.85 19.85 19.85 0 -0.13(-0.66%)
Dec 29, 2016 20.14 20.31 19.94 19.98 1,023,217 -0.13(-0.65%)
Dec 28, 2016 20.07 20.27 19.98 20.12 1,388,906 +0.11(+0.55%)
Dec 27, 2016 19.79 20.03 19.52 20.01 551,338 +0.29(+1.45%)
Dec 23, 2016 19.72 19.72 19.72 0 +0.00(+0.00%)
Dec 22, 2016 19.92 19.96 19.57 19.72 359,104 -0.11(-0.55%)
Dec 21, 2016 19.98 20.16 19.81 19.83 434,713 -0.20(-0.99%)
Dec 20, 2016 19.98 20.20 19.90 20.03 543,715 +0.18(+0.89%)
Dec 19, 2016 19.41 19.91 19.30 19.85 940,492 +0.29(+1.46%)
Dec 16, 2016 19.72 19.94 19.50 19.57 1,398,926 -0.18(-0.89%)
Dec 15, 2016 19.52 19.94 19.30 19.74 646,526 +0.35(+1.81%)
Dec 14, 2016 19.46 19.68 19.26 19.39 450,098 -0.22(-1.12%)
Dec 13, 2016 19.52 19.65 19.26 19.61 390,115 +0.12(+0.63%)
Dec 12, 2016 20.21 20.21 19.39 19.49 511,284 -0.68(-3.36%)
Dec 09, 2016 20.30 20.30 20.01 20.17 597,662 -0.02(-0.11%)
Dec 08, 2016 19.88 20.37 19.77 20.19 892,978 +0.44(+2.22%)
Dec 07, 2016 19.57 19.84 19.38 19.75 520,634 +0.17(+0.89%)
Dec 06, 2016 19.31 19.66 19.20 19.57 636,962 +0.39(+2.05%)
Dec 05, 2016 19.05 19.41 18.88 19.18 587,342 +0.28(+1.51%)
Dec 02, 2016 19.14 19.17 18.79 18.90 689,082 -0.26(-1.37%)
Dec 01, 2016 18.92 19.29 18.79 19.16 1,012,314 +0.33(+1.74%)
Nov 30, 2016 19.53 19.57 18.77 18.83 1,215,739 -0.42(-2.16%)
Nov 29, 2016 19.18 19.42 18.94 19.25 975,087 -0.28(-1.46%)
Nov 28, 2016 19.77 19.83 19.38 19.53 673,370 -0.39(-1.98%)
Nov 25, 2016 19.95 19.97 19.82 19.92 186,926 +0.00(+0.00%)
Nov 23, 2016 19.92 19.92 19.92 0 +0.13(+0.66%)
Nov 22, 2016 19.68 19.82 19.34 19.79 653,755 +0.20(+1.00%)
Nov 21, 2016 19.73 19.79 19.01 19.60 438,731 -0.11(-0.56%)
Nov 18, 2016 19.60 19.71 19.01 19.71 684,293 -0.02(-0.11%)
Nov 17, 2016 19.73 19.92 19.20 19.73 453,360 +0.04(+0.22%)
Nov 16, 2016 19.68 19.70 19.31 19.68 617,475 -0.02(-0.11%)
Nov 15, 2016 19.27 19.99 18.07 19.71 758,760 +0.18(+0.90%)
Nov 14, 2016 19.27 20.41 19.23 19.53 896,663 +0.59(+3.12%)
Nov 11, 2016 18.28 19.03 18.00 18.94 1,411,542 +0.68(+3.71%)
Nov 10, 2016 17.43 18.35 17.43 18.26 1,053,957 +1.20(+7.05%)
Nov 09, 2016 16.14 17.19 16.06 17.06 865,470 +1.05(+6.56%)
Nov 08, 2016 16.01 16.14 15.92 16.01 244,855 -0.13(-0.81%)
Nov 07, 2016 15.92 16.14 15.79 16.14 490,127 +0.55(+3.51%)
Nov 04, 2016 15.53 15.83 15.44 15.59 379,819 +0.07(+0.42%)
Nov 03, 2016 15.48 15.64 15.42 15.53 314,983 +0.11(+0.71%)
Nov 02, 2016 15.64 15.68 15.33 15.42 514,965 -0.28(-1.81%)
Nov 01, 2016 15.83 15.86 15.53 15.70 379,761 -0.13(-0.83%)
Oct 31, 2016 15.75 15.88 15.70 15.83 511,534 +0.10(+0.61%)
Oct 28, 2016 15.75 15.83 15.62 15.74 273,870 -0.02(-0.11%)
Oct 27, 2016 15.87 15.95 15.72 15.76 277,992 +0.00(+0.00%)
Oct 26, 2016 15.79 15.93 15.69 15.76 309,341 -0.14(-0.91%)
Oct 25, 2016 15.95 15.99 15.84 15.90 266,472 -0.03(-0.22%)
Oct 24, 2016 15.92 16.04 15.78 15.94 395,814 +0.17(+1.05%)
Oct 21, 2016 15.80 15.99 15.57 15.77 577,560 -0.28(-1.74%)
Oct 20, 2016 16.06 16.29 15.95 16.05 290,417 -0.08(-0.52%)
Oct 19, 2016 15.90 16.19 15.87 16.13 537,931 +0.28(+1.77%)
Oct 18, 2016 15.95 15.95 15.68 15.85 248,744 +0.13(+0.83%)
Oct 17, 2016 15.85 15.89 15.70 15.72 184,731 -0.15(-0.96%)
Oct 14, 2016 15.92 16.02 15.66 15.87 254,162 +0.10(+0.61%)
Oct 13, 2016 15.90 15.92 15.59 15.78 466,861 -0.22(-1.39%)
Oct 12, 2016 16.15 16.24 15.96 16.00 392,980 -0.11(-0.68%)
Oct 11, 2016 16.21 16.36 16.02 16.11 350,495 -0.12(-0.75%)
Oct 10, 2016 16.18 16.35 16.11 16.23 322,042 +0.14(+0.87%)
Oct 07, 2016 16.13 16.24 15.85 16.09 514,531 -0.07(-0.46%)
Oct 06, 2016 16.15 16.20 15.96 16.17 254,982 +0.04(+0.22%)
Oct 05, 2016 15.93 16.18 15.89 16.13 380,854 +0.23(+1.46%)
Oct 04, 2016 15.84 16.03 15.79 15.90 290,730 +0.04(+0.28%)
Oct 03, 2016 15.94 15.94 15.66 15.86 342,409 -0.08(-0.52%)
Sep 30, 2016 15.64 16.03 15.58 15.94 455,143 +0.36(+2.33%)
Sep 29, 2016 15.85 15.95 15.56 15.58 215,948 -0.27(-1.71%)
Sep 28, 2016 15.75 15.86 15.55 15.85 291,105 +0.20(+1.29%)
Sep 27, 2016 15.45 15.81 15.40 15.65 320,794 +0.11(+0.70%)
Sep 26, 2016 15.88 15.91 15.53 15.54 259,936 -0.48(-2.98%)
Sep 23, 2016 16.14 16.21 15.99 16.01 318,236 -0.16(-0.97%)
Sep 22, 2016 15.96 16.18 15.94 16.17 439,609 +0.26(+1.62%)
Sep 21, 2016 15.78 15.96 15.77 15.91 374,049 +0.22(+1.39%)
Sep 20, 2016 15.80 15.89 15.66 15.70 181,590 -0.02(-0.11%)
Sep 19, 2016 15.71 15.89 15.59 15.71 205,742 +0.05(+0.34%)
Sep 16, 2016 15.75 15.76 15.52 15.66 712,778 -0.08(-0.50%)
Sep 15, 2016 15.56 15.77 15.56 15.74 188,103 +0.16(+1.04%)
Sep 14, 2016 15.82 15.88 15.55 15.58 177,807 -0.26(-1.63%)
Sep 13, 2016 15.87 15.95 15.76 15.83 475,025 -0.21(-1.34%)
Sep 12, 2016 15.80 16.06 15.24 16.05 463,172 +0.20(+1.29%)
Sep 09, 2016 15.89 16.04 15.80 15.84 516,366 -0.14(-0.87%)
Sep 08, 2016 15.98 16.05 15.90 15.98 274,159 +0.03(+0.19%)
Sep 07, 2016 15.67 15.98 15.67 15.95 426,284 +0.23(+1.50%)
Sep 06, 2016 15.94 15.94 15.57 15.72 327,757 -0.21(-1.34%)
Sep 02, 2016 15.98 15.93 15.93 15.93 363,892 +0.04(+0.27%)
Sep 01, 2016 15.95 15.95 15.66 15.89 338,396 -0.05(-0.33%)
Aug 31, 2016 15.99 16.04 15.75 15.94 431,970 -0.02(-0.14%)
Aug 30, 2016 15.84 15.99 15.79 15.96 225,103 +0.15(+0.94%)
Aug 29, 2016 15.70 15.98 15.70 15.81 282,317 +0.14(+0.92%)
Aug 26, 2016 15.71 15.83 15.61 15.67 354,838 -0.08(-0.50%)
Aug 25, 2016 15.60 15.76 15.60 15.75 291,242 +0.09(+0.56%)
Aug 24, 2016 15.58 15.70 15.57 15.66 222,240 +0.07(+0.47%)
Aug 23, 2016 15.54 15.71 15.51 15.59 272,664 +0.10(+0.67%)
Aug 22, 2016 15.36 15.51 15.31 15.48 123,135 +0.05(+0.34%)
Aug 19, 2016 15.41 15.49 15.37 15.43 289,751 +0.00(+0.03%)
Aug 18, 2016 15.33 15.45 15.26 15.43 195,065 +0.10(+0.62%)
Aug 17, 2016 15.24 15.40 15.24 15.33 258,057 +0.07(+0.43%)
Aug 16, 2016 15.22 15.31 15.06 15.27 205,086 -0.05(-0.31%)
Aug 15, 2016 15.07 15.35 15.07 15.31 213,095 +0.23(+1.56%)
Aug 12, 2016 15.02 15.10 14.87 15.08 243,791 -0.02(-0.12%)
Aug 11, 2016 15.13 15.26 15.09 15.10 211,799 -0.00(-0.03%)
Aug 10, 2016 15.33 15.35 15.10 15.10 169,329 -0.25(-1.62%)
Aug 09, 2016 15.28 15.45 15.24 15.35 264,993 +0.03(+0.23%)
Aug 08, 2016 15.45 15.48 14.88 15.31 194,533 -0.07(-0.48%)
Aug 05, 2016 15.02 15.43 14.97 15.39 456,921 +0.49(+3.27%)
Aug 04, 2016 14.84 14.97 14.84 14.90 143,748 +0.03(+0.23%)
Aug 03, 2016 14.54 14.89 14.54 14.87 370,145 +0.29(+2.00%)
Aug 02, 2016 14.67 14.75 14.49 14.57 292,276 -0.10(-0.65%)
Aug 01, 2016 14.91 15.03 14.66 14.67 427,178 -0.20(-1.38%)
Jul 29, 2016 15.06 15.13 14.84 14.87 747,286 -0.22(-1.47%)
Jul 28, 2016 15.24 15.31 15.09 15.10 246,001 -0.16(-1.03%)
Jul 27, 2016 15.07 15.34 15.06 15.25 427,511 +0.14(+0.92%)
Jul 26, 2016 14.98 15.14 14.96 15.11 351,484 +0.12(+0.81%)
Jul 25, 2016 15.07 15.12 14.93 14.99 379,656 -0.11(-0.75%)
Jul 22, 2016 15.04 15.34 14.60 15.10 420,690 +0.12(+0.78%)
Jul 21, 2016 15.07 15.14 14.94 14.99 319,905 -0.13(-0.86%)
Jul 20, 2016 15.17 15.23 14.97 15.12 274,070 +0.00(+0.00%)
Jul 19, 2016 15.01 15.20 14.98 15.12 305,060 +0.01(+0.09%)
Jul 18, 2016 15.20 15.26 15.01 15.10 450,034 -0.13(-0.86%)
Jul 15, 2016 15.26 15.28 15.07 15.24 517,149 +0.22(+1.48%)
Jul 14, 2016 15.22 15.29 15.00 15.01 389,553 +0.08(+0.52%)
Jul 13, 2016 14.93 15.05 14.80 14.93 486,432 -0.00(-0.03%)
Jul 12, 2016 14.74 15.05 14.73 14.94 520,625 +0.41(+2.82%)
Jul 11, 2016 14.42 14.60 14.42 14.53 380,099 +0.25(+1.74%)
Jul 08, 2016 14.18 14.41 13.98 14.28 594,954 +0.30(+2.18%)
Jul 07, 2016 13.92 14.19 13.88 13.98 286,298 +0.27(+2.00%)
Jul 05, 2016 13.85 14.05 13.62 13.70 286,121 -0.34(-2.39%)
Jul 01, 2016 14.22 14.04 14.04 14.04 439,703 -0.24(-1.65%)
Jun 30, 2016 13.90 14.30 13.69 14.27 638,883 +0.44(+3.21%)
Jun 29, 2016 13.51 13.86 13.29 13.83 381,027 +0.50(+3.76%)
Jun 28, 2016 13.28 13.42 13.10 13.33 528,980 +0.29(+2.24%)
Jun 27, 2016 13.37 13.45 12.92 13.04 747,681 -0.58(-4.25%)
Jun 24, 2016 13.59 14.18 13.56 13.62 1,414,373 -0.92(-6.32%)
Jun 23, 2016 14.16 14.54 13.69 14.53 514,758 +0.61(+4.38%)
Jun 22, 2016 14.02 14.22 13.91 13.93 286,087 -0.09(-0.62%)
Jun 21, 2016 14.07 14.11 13.88 14.01 433,307 -0.03(-0.25%)
Jun 20, 2016 14.09 14.36 13.93 14.05 492,129 +0.19(+1.38%)
Jun 17, 2016 13.89 14.09 13.73 13.86 1,209,709 +0.01(+0.09%)
Jun 16, 2016 14.06 14.06 13.68 13.84 403,821 -0.30(-2.15%)
Jun 15, 2016 14.22 14.47 14.11 14.15 257,876 -0.05(-0.37%)
Jun 14, 2016 14.43 14.54 14.11 14.20 402,739 -0.27(-1.87%)
Jun 13, 2016 14.47 14.67 14.40 14.47 423,329 -0.10(-0.68%)
Jun 10, 2016 14.43 14.64 14.36 14.57 581,712 -0.06(-0.44%)
Jun 09, 2016 14.72 14.72 14.39 14.63 389,971 -0.24(-1.63%)
Jun 08, 2016 14.72 14.94 14.69 14.88 450,503 +0.14(+0.94%)
Jun 07, 2016 14.67 14.83 14.54 14.74 650,505 +0.03(+0.21%)
Jun 06, 2016 14.44 14.75 14.39 14.71 433,154 +0.31(+2.13%)
Jun 03, 2016 14.45 14.45 13.95 14.40 338,776 -0.24(-1.63%)
Jun 02, 2016 14.56 14.66 14.40 14.64 331,013 +0.04(+0.27%)
Jun 01, 2016 14.42 14.64 14.35 14.60 387,832 +0.09(+0.63%)
May 31, 2016 14.54 14.55 14.34 14.51 488,588 +0.05(+0.33%)
May 27, 2016 14.37 14.46 14.46 14.46 375,332 +0.12(+0.81%)
May 26, 2016 14.48 14.53 14.31 14.34 208,338 -0.15(-1.02%)
May 25, 2016 14.47 14.68 14.41 14.49 520,642 +0.06(+0.45%)
May 24, 2016 14.10 14.50 14.10 14.43 374,757 +0.40(+2.87%)
May 23, 2016 14.08 14.15 13.85 14.02 318,677 -0.08(-0.58%)
May 20, 2016 13.92 14.14 13.92 14.11 312,286 +0.28(+2.04%)
May 19, 2016 14.01 14.29 13.69 13.82 220,028 -0.27(-1.90%)
May 18, 2016 13.42 14.14 13.42 14.09 327,627 +0.66(+4.90%)
May 17, 2016 13.51 13.72 13.27 13.43 507,844 -0.10(-0.70%)
May 16, 2016 13.35 13.66 13.22 13.53 262,287 +0.23(+1.73%)
May 13, 2016 13.54 13.70 13.24 13.30 367,280 -0.26(-1.95%)
May 12, 2016 13.58 13.77 13.43 13.56 223,615 -0.02(-0.13%)
May 11, 2016 13.61 13.82 13.56 13.58 174,073 -0.08(-0.57%)
May 10, 2016 13.52 13.79 13.40 13.66 188,645 +0.24(+1.81%)
May 09, 2016 13.38 13.53 13.22 13.42 209,551 -0.01(-0.10%)
May 06, 2016 13.27 13.45 13.23 13.43 501,497 +0.06(+0.49%)
May 05, 2016 13.62 13.69 13.33 13.37 322,414 -0.16(-1.15%)
May 04, 2016 13.64 13.77 13.32 13.52 490,671 -0.16(-1.20%)
May 03, 2016 13.98 14.09 13.63 13.69 273,699 -0.46(-3.25%)
May 02, 2016 14.12 14.26 14.02 14.14 352,657 +0.13(+0.90%)
Apr 29, 2016 13.90 14.17 13.82 14.02 329,833 +0.02(+0.15%)
Apr 28, 2016 14.06 14.24 13.74 14.00 291,029 -0.21(-1.46%)
Apr 27, 2016 14.14 14.28 14.05 14.21 331,854 +0.06(+0.46%)
Apr 26, 2016 13.81 14.16 13.66 14.14 393,653 +0.41(+3.00%)
Apr 25, 2016 13.79 13.79 13.53 13.73 337,148 -0.09(-0.63%)
Apr 22, 2016 13.84 14.03 13.51 13.82 651,475 -0.08(-0.56%)
Apr 21, 2016 13.89 14.07 13.85 13.89 531,501 +0.03(+0.22%)
Apr 20, 2016 13.69 14.01 13.64 13.86 499,980 +0.19(+1.36%)
Apr 19, 2016 13.50 13.75 13.43 13.68 261,559 +0.21(+1.54%)
Apr 18, 2016 13.25 13.53 13.19 13.47 284,211 +0.10(+0.71%)
Apr 15, 2016 13.36 13.62 12.76 13.37 331,449 -0.06(-0.48%)
Apr 14, 2016 13.22 13.62 13.14 13.44 268,112 +0.14(+1.04%)
Apr 13, 2016 12.88 13.30 12.76 13.30 544,056 +0.54(+4.24%)
Apr 12, 2016 12.50 12.76 12.41 12.76 249,001 +0.30(+2.43%)
Apr 11, 2016 12.31 12.60 12.20 12.46 251,327 +0.23(+1.91%)
Apr 08, 2016 12.24 12.38 12.13 12.22 277,619 +0.10(+0.79%)
Apr 07, 2016 12.53 12.53 12.00 12.13 382,331 -0.55(-4.30%)
Apr 06, 2016 12.60 12.75 12.43 12.67 364,777 +0.12(+0.93%)
Apr 05, 2016 12.64 12.65 12.47 12.56 533,831 -0.21(-1.63%)
Apr 04, 2016 12.72 12.82 12.53 12.76 380,035 +0.02(+0.14%)
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.