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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 28, 2006 4.611 4.661 4.531 4.656 217,944 +0.00(+0.05%)
Apr 27, 2006 4.596 4.707 4.572 4.653 114,241 +0.03(+0.54%)
Apr 26, 2006 4.576 4.633 4.576 4.628 86,610 +0.10(+2.13%)
Apr 25, 2006 4.581 4.601 4.487 4.532 224,706 -0.02(-0.33%)
Apr 24, 2006 4.647 4.722 4.547 4.547 270,378 -0.07(-1.52%)
Apr 21, 2006 4.945 4.945 4.575 4.617 282,018 -0.15(-3.10%)
Apr 20, 2006 4.863 4.865 4.740 4.765 35,629 -0.12(-2.46%)
Apr 19, 2006 4.835 4.885 4.806 4.885 224,610 +0.05(+1.04%)
Apr 18, 2006 4.630 4.835 4.613 4.835 192,054 +0.22(+4.75%)
Apr 17, 2006 4.603 4.631 4.548 4.616 109,786 -0.02(-0.32%)
Apr 13, 2006 4.578 4.646 4.578 4.631 47,740 +0.05(+1.15%)
Apr 12, 2006 4.630 4.628 4.577 4.578 74,164 -0.05(-1.11%)
Apr 11, 2006 4.601 4.648 4.601 4.630 421,375 +0.02(+0.38%)
Apr 10, 2006 4.578 4.640 4.578 4.612 252,943 +0.01(+0.24%)
Apr 07, 2006 4.755 4.755 4.571 4.601 265,053 -0.13(-2.83%)
Apr 06, 2006 4.712 4.736 4.666 4.735 107,694 +0.01(+0.29%)
Apr 05, 2006 4.737 4.782 4.707 4.721 103,527 -0.02(-0.34%)
Apr 04, 2006 4.745 4.798 4.735 4.737 54,102 +0.03(+0.72%)
Apr 03, 2006 4.840 4.840 4.695 4.704 92,279 -0.09(-1.96%)
Mar 31, 2006 4.815 4.815 4.766 4.798 165,813 +0.03(+0.60%)
Mar 30, 2006 4.851 4.851 4.729 4.769 37,250 -0.06(-1.22%)
Mar 29, 2006 4.759 4.854 4.759 4.828 146,789 +0.11(+2.23%)
Mar 28, 2006 4.764 4.795 4.677 4.722 71,171 -0.08(-1.64%)
Mar 27, 2006 4.777 4.801 4.724 4.801 45,441 +0.00(+0.00%)
Mar 24, 2006 4.752 4.801 4.726 4.801 60,936 +0.08(+1.73%)
Mar 23, 2006 4.671 4.727 4.601 4.720 56,681 +0.03(+0.56%)
Mar 22, 2006 4.621 4.722 4.602 4.694 83,026 +0.09(+2.01%)
Mar 21, 2006 4.754 4.801 4.591 4.601 181,109 -0.19(-3.95%)
Mar 20, 2006 4.757 4.793 4.709 4.790 209,753 +0.01(+0.24%)
Mar 17, 2006 4.772 4.814 4.729 4.779 1,042,995 +0.04(+0.74%)
Mar 16, 2006 4.760 4.809 4.717 4.744 232,585 -0.01(-0.11%)
Mar 15, 2006 4.686 4.777 4.611 4.749 286,808 +0.07(+1.53%)
Mar 14, 2006 4.571 4.684 4.562 4.677 287,103 +0.06(+1.33%)
Mar 13, 2006 4.588 4.633 4.583 4.616 100,230 +0.05(+0.99%)
Mar 10, 2006 4.503 4.571 4.447 4.571 57,360 +0.10(+2.30%)
Mar 09, 2006 4.484 4.522 4.425 4.468 149,631 -0.02(-0.36%)
Mar 08, 2006 4.568 4.568 4.458 4.484 216,395 +0.01(+0.11%)
Mar 07, 2006 4.484 4.524 4.459 4.479 202,329 -0.02(-0.53%)
Mar 06, 2006 4.582 4.597 4.487 4.503 122,224 -0.08(-1.72%)
Mar 03, 2006 4.548 4.645 4.544 4.582 54,709 -0.02(-0.46%)
Mar 02, 2006 4.653 4.687 4.578 4.603 91,105 -0.09(-1.97%)
Mar 01, 2006 4.605 4.697 4.582 4.696 83,721 +0.11(+2.49%)
Feb 28, 2006 4.623 4.623 4.548 4.582 127,357 -0.04(-0.89%)
Feb 27, 2006 4.635 4.655 4.566 4.623 97,164 +0.00(+0.00%)
Feb 24, 2006 4.612 4.623 4.552 4.623 82,459 +0.02(+0.33%)
Feb 23, 2006 4.651 4.691 4.593 4.608 62,030 -0.06(-1.37%)
Feb 22, 2006 4.610 4.697 4.608 4.672 164,951 +0.07(+1.50%)
Feb 21, 2006 4.680 4.680 4.587 4.603 74,396 -0.06(-1.38%)
Feb 17, 2006 4.726 4.726 4.650 4.668 119,901 -0.02(-0.47%)
Feb 16, 2006 4.704 4.766 4.680 4.690 229,121 -0.01(-0.29%)
Feb 15, 2006 4.711 4.770 4.655 4.704 224,834 -0.01(-0.11%)
Feb 14, 2006 4.620 4.720 4.576 4.709 235,387 +0.13(+2.87%)
Feb 13, 2006 4.673 4.692 4.577 4.577 131,133 -0.08(-1.64%)
Feb 10, 2006 4.603 4.732 4.575 4.653 321,759 +0.04(+0.90%)
Feb 09, 2006 4.593 4.694 4.563 4.612 313,824 -0.02(-0.35%)
Feb 08, 2006 4.613 4.646 4.563 4.628 85,692 +0.03(+0.71%)
Feb 07, 2006 4.590 4.661 4.551 4.596 66,884 -0.03(-0.62%)
Feb 06, 2006 4.578 4.625 4.526 4.625 130,790 +0.08(+1.85%)
Feb 03, 2006 4.522 4.580 4.522 4.541 133,616 +0.02(+0.42%)
Feb 02, 2006 4.648 4.648 4.522 4.522 204,532 -0.16(-3.42%)
Feb 01, 2006 4.548 4.697 4.548 4.682 147,363 +0.09(+2.05%)
Jan 31, 2006 4.593 4.635 4.522 4.588 271,576 -0.05(-1.13%)
Jan 30, 2006 4.699 4.721 4.595 4.641 149,551 -0.07(-1.38%)
Jan 27, 2006 4.675 4.747 4.592 4.706 128,156 +0.05(+1.02%)
Jan 26, 2006 4.503 4.681 4.503 4.658 252,879 +0.18(+4.06%)
Jan 25, 2006 4.543 4.543 4.456 4.477 417,846 -0.04(-0.97%)
Jan 24, 2006 4.509 4.543 4.501 4.521 157,135 +0.01(+0.25%)
Jan 23, 2006 4.509 4.509 4.483 4.509 69,981 +0.02(+0.42%)
Jan 20, 2006 4.509 4.509 4.467 4.491 210,695 -0.02(-0.42%)
Jan 19, 2006 4.508 4.509 4.481 4.509 136,522 +0.02(+0.42%)
Jan 18, 2006 4.479 4.509 4.479 4.491 78,491 -0.02(-0.42%)
Jan 17, 2006 4.533 4.533 4.457 4.509 144,737 -0.01(-0.25%)
Jan 13, 2006 4.524 4.529 4.506 4.521 63,563 +0.04(+0.81%)
Jan 12, 2006 4.533 4.552 4.484 4.484 90,211 -0.05(-1.00%)
Jan 11, 2006 4.635 4.635 4.509 4.529 195,263 -0.08(-1.71%)
Jan 10, 2006 4.549 4.632 4.544 4.608 59,403 +0.02(+0.49%)
Jan 09, 2006 4.630 4.635 4.552 4.586 171,481 -0.03(-0.60%)
Jan 06, 2006 4.603 4.625 4.533 4.613 128,786 +0.05(+0.99%)
Jan 05, 2006 4.572 4.618 4.554 4.568 136,937 -0.01(-0.30%)
Jan 04, 2006 4.560 4.616 4.560 4.582 85,900 -0.01(-0.30%)
Jan 03, 2006 4.501 4.596 4.329 4.596 245,287 +0.20(+4.65%)
Dec 30, 2005 4.506 4.506 4.392 4.392 258,172 -0.11(-2.37%)
Dec 29, 2005 4.516 4.528 4.473 4.498 197,539 -0.03(-0.61%)
Dec 28, 2005 4.560 4.567 4.511 4.526 62,269 +0.01(+0.14%)
Dec 27, 2005 4.611 4.626 4.516 4.519 137,312 -0.10(-2.25%)
Dec 23, 2005 4.701 4.701 4.605 4.623 25,993 -0.04(-0.91%)
Dec 22, 2005 4.641 4.710 4.618 4.666 37,226 +0.07(+1.58%)
Dec 21, 2005 4.635 4.691 4.572 4.593 139,085 -0.01(-0.24%)
Dec 20, 2005 4.682 4.682 4.572 4.605 127,900 -0.01(-0.16%)
Dec 19, 2005 4.635 4.711 4.572 4.612 176,966 -0.09(-1.89%)
Dec 16, 2005 4.712 4.790 4.635 4.701 950,261 -0.03(-0.64%)
Dec 15, 2005 4.870 4.870 4.680 4.731 160,025 -0.11(-2.23%)
Dec 14, 2005 4.762 4.865 4.715 4.839 233,943 +0.10(+2.11%)
Dec 13, 2005 4.830 4.830 4.711 4.739 313,720 -0.06(-1.15%)
Dec 12, 2005 4.754 4.823 4.754 4.794 101,683 +0.02(+0.45%)
Dec 09, 2005 4.769 4.772 4.716 4.772 83,002 +0.05(+0.98%)
Dec 08, 2005 4.706 4.786 4.706 4.726 91,576 +0.02(+0.32%)
Dec 07, 2005 4.804 4.813 4.694 4.711 232,761 -0.07(-1.39%)
Dec 06, 2005 4.786 4.831 4.736 4.777 288,948 +0.02(+0.39%)
Dec 05, 2005 4.734 4.791 4.695 4.759 132,131 -0.01(-0.18%)
Dec 02, 2005 4.789 4.791 4.679 4.767 189,300 -0.02(-0.50%)
Dec 01, 2005 4.656 4.791 4.572 4.791 414,972 +0.13(+2.85%)
Nov 30, 2005 4.610 4.658 4.531 4.658 385,434 +0.08(+1.70%)
Nov 29, 2005 4.544 4.615 4.473 4.581 319,603 +0.09(+1.98%)
Nov 28, 2005 4.487 4.541 4.484 4.492 527,920 +0.01(+0.11%)
Nov 25, 2005 4.549 4.549 4.456 4.487 103,056 -0.06(-1.32%)
Nov 23, 2005 4.527 4.553 4.509 4.547 102,872 +0.01(+0.14%)
Nov 22, 2005 4.478 4.553 4.415 4.541 310,734 +0.03(+0.69%)
Nov 21, 2005 4.429 4.509 4.382 4.509 160,049 +0.05(+1.10%)
Nov 18, 2005 4.464 4.492 4.414 4.461 87,521 +0.06(+1.40%)
Nov 17, 2005 4.352 4.399 4.291 4.399 78,372 +0.09(+2.15%)
Nov 16, 2005 4.340 4.383 4.256 4.306 154,117 -0.05(-1.21%)
Nov 15, 2005 4.458 4.483 4.347 4.359 124,922 -0.10(-2.30%)
Nov 14, 2005 4.497 4.519 4.438 4.462 397,153 -0.07(-1.63%)
Nov 11, 2005 4.434 4.542 4.434 4.536 517,366 +0.06(+1.43%)
Nov 10, 2005 4.496 4.508 4.388 4.472 375,630 +0.01(+0.20%)
Nov 09, 2005 4.529 4.529 4.452 4.463 160,887 -0.03(-0.56%)
Nov 08, 2005 4.479 4.539 4.447 4.488 99,072 -0.04(-0.91%)
Nov 07, 2005 4.541 4.541 4.464 4.529 136,051 +0.02(+0.42%)
Nov 04, 2005 4.514 4.514 4.449 4.511 62,054 +0.05(+1.01%)
Nov 03, 2005 4.506 4.541 4.434 4.466 338,404 -0.04(-0.78%)
Nov 02, 2005 4.501 4.516 4.481 4.501 226,670 +0.02(+0.48%)
Nov 01, 2005 4.463 4.497 4.433 4.479 66,940 -0.03(-0.67%)
Oct 31, 2005 4.359 4.509 4.359 4.509 351,792 +0.15(+3.45%)
Oct 28, 2005 4.271 4.359 4.248 4.359 153,215 +0.14(+3.29%)
Oct 27, 2005 4.304 4.313 4.220 4.220 151,714 -0.13(-2.91%)
Oct 26, 2005 4.243 4.372 4.243 4.347 58,581 +0.06(+1.49%)
Oct 25, 2005 4.304 4.370 4.221 4.283 281,667 -0.06(-1.47%)
Oct 24, 2005 4.322 4.353 4.269 4.347 140,498 +0.03(+0.64%)
Oct 21, 2005 4.197 4.322 4.197 4.319 77,270 +0.12(+2.89%)
Oct 20, 2005 4.334 4.334 4.197 4.197 99,304 -0.14(-3.15%)
Oct 19, 2005 4.196 4.334 4.177 4.334 85,054 +0.12(+2.82%)
Oct 18, 2005 4.270 4.270 4.203 4.215 63,746 -0.04(-1.00%)
Oct 17, 2005 4.229 4.258 4.209 4.258 123,653 +0.04(+0.89%)
Oct 14, 2005 4.259 4.259 4.186 4.220 344,958 +0.01(+0.18%)
Oct 13, 2005 4.171 4.235 4.171 4.213 151,124 +0.03(+0.69%)
Oct 12, 2005 4.177 4.218 4.172 4.184 153,511 -0.01(-0.30%)
Oct 11, 2005 4.258 4.259 4.196 4.196 176,239 -0.02(-0.56%)
Oct 10, 2005 4.281 4.290 4.215 4.220 89,908 -0.03(-0.59%)
Oct 07, 2005 4.240 4.280 4.196 4.245 351,976 +0.01(+0.12%)
Oct 06, 2005 4.289 4.291 4.216 4.240 138,007 +0.03(+0.71%)
Oct 05, 2005 4.340 4.372 4.210 4.210 134,223 -0.11(-2.44%)
Oct 04, 2005 4.397 4.428 4.306 4.315 119,350 -0.06(-1.32%)
Oct 03, 2005 4.367 4.407 4.367 4.373 55,915 +0.01(+0.23%)
Sep 30, 2005 4.338 4.363 4.278 4.363 177,860 +0.05(+1.25%)
Sep 29, 2005 4.229 4.309 4.135 4.309 135,868 +0.13(+3.06%)
Sep 28, 2005 4.270 4.318 4.134 4.181 215,932 -0.05(-1.18%)
Sep 27, 2005 4.291 4.293 4.209 4.231 44,179 -0.09(-2.09%)
Sep 26, 2005 4.266 4.322 4.228 4.322 73,925 +0.10(+2.43%)
Sep 23, 2005 4.219 4.255 4.146 4.219 91,448 +0.06(+1.45%)
Sep 22, 2005 4.159 4.201 4.090 4.159 95,009 +0.06(+1.37%)
Sep 21, 2005 4.167 4.187 4.102 4.102 180,598 -0.09(-2.06%)
Sep 20, 2005 4.294 4.315 4.165 4.189 165,709 -0.05(-1.21%)
Sep 19, 2005 4.223 4.285 4.200 4.240 172,423 -0.01(-0.15%)
Sep 16, 2005 4.234 4.254 4.177 4.246 774,141 +0.05(+1.25%)
Sep 15, 2005 4.245 4.245 4.164 4.194 144,402 -0.02(-0.36%)
Sep 14, 2005 4.348 4.375 4.203 4.209 156,472 -0.10(-2.27%)
Sep 13, 2005 4.447 4.478 4.300 4.306 318,366 -0.20(-4.39%)
Sep 12, 2005 4.499 4.507 4.423 4.504 101,891 -0.00(-0.06%)
Sep 09, 2005 4.458 4.507 4.399 4.507 102,226 +0.09(+1.93%)
Sep 08, 2005 4.509 4.509 4.342 4.422 182,187 -0.08(-1.81%)
Sep 07, 2005 4.388 4.503 4.372 4.503 110,441 +0.08(+1.90%)
Sep 06, 2005 4.343 4.423 4.322 4.419 125,769 +0.12(+2.77%)
Sep 02, 2005 4.385 4.389 4.300 4.300 63,666 -0.09(-1.97%)
Sep 01, 2005 4.296 4.397 4.296 4.387 189,396 +0.05(+1.07%)
Aug 31, 2005 4.289 4.347 4.221 4.340 178,131 +0.08(+1.94%)
Aug 30, 2005 4.243 4.284 4.215 4.258 128,794 -0.01(-0.29%)
Aug 29, 2005 4.221 4.271 4.144 4.270 104,677 +0.04(+0.98%)
Aug 26, 2005 4.259 4.259 4.228 4.229 180,247 -0.04(-0.91%)
Aug 25, 2005 4.284 4.306 4.220 4.268 123,286 +0.02(+0.50%)
Aug 24, 2005 4.221 4.337 4.182 4.246 130,926 +0.06(+1.32%)
Aug 23, 2005 4.186 4.194 4.152 4.191 81,805 -0.01(-0.18%)
Aug 22, 2005 4.214 4.214 4.147 4.199 105,707 +0.03(+0.63%)
Aug 19, 2005 4.125 4.243 4.125 4.172 91,313 +0.04(+0.94%)
Aug 18, 2005 4.185 4.186 4.130 4.134 128,842 -0.04(-0.99%)
Aug 17, 2005 4.162 4.240 4.137 4.175 154,604 +0.01(+0.30%)
Aug 16, 2005 4.204 4.238 4.162 4.162 153,048 -0.08(-1.89%)
Aug 15, 2005 4.147 4.275 4.121 4.243 216,491 +0.13(+3.14%)
Aug 12, 2005 4.109 4.162 4.072 4.114 101,547 -0.04(-0.96%)
Aug 11, 2005 4.071 4.172 4.041 4.154 181,077 +0.08(+2.00%)
Aug 10, 2005 4.248 4.283 4.033 4.072 492,921 -0.13(-3.01%)
Aug 09, 2005 4.250 4.259 4.171 4.199 113,027 +0.00(+0.03%)
Aug 08, 2005 4.254 4.298 4.184 4.197 135,069 -0.01(-0.30%)
Aug 05, 2005 4.296 4.349 4.177 4.210 278,913 -0.09(-1.98%)
Aug 04, 2005 4.415 4.449 4.295 4.295 107,790 -0.15(-3.41%)
Aug 03, 2005 4.468 4.509 4.439 4.447 36,419 -0.03(-0.64%)
Aug 02, 2005 4.472 4.509 4.447 4.476 238,381 +0.00(+0.00%)
Aug 01, 2005 4.478 4.508 4.407 4.476 264,287 -0.02(-0.42%)
Jul 29, 2005 4.509 4.509 4.424 4.494 101,755 -0.02(-0.33%)
Jul 28, 2005 4.461 4.509 4.404 4.509 112,876 +0.06(+1.41%)
Jul 27, 2005 4.451 4.463 4.390 4.447 69,702 +0.04(+0.82%)
Jul 26, 2005 4.438 4.509 4.327 4.410 388,715 -0.06(-1.37%)
Jul 25, 2005 4.418 4.496 4.418 4.472 98,338 +0.02(+0.45%)
Jul 22, 2005 4.359 4.461 4.318 4.452 411,915 +0.09(+1.98%)
Jul 21, 2005 4.476 4.509 4.349 4.365 172,934 -0.13(-2.95%)
Jul 20, 2005 4.320 4.537 4.320 4.498 120,069 +0.11(+2.60%)
Jul 19, 2005 4.324 4.413 4.306 4.384 133,353 +0.12(+2.88%)
Jul 18, 2005 4.280 4.382 4.259 4.261 213,673 -0.06(-1.39%)
Jul 15, 2005 4.259 4.383 4.259 4.322 133,401 +0.01(+0.26%)
Jul 14, 2005 4.444 4.473 4.281 4.310 137,368 -0.09(-2.02%)
Jul 13, 2005 4.444 4.444 4.316 4.399 234,709 +0.02(+0.34%)
Jul 12, 2005 4.468 4.494 4.325 4.384 267,241 -0.10(-2.32%)
Jul 11, 2005 4.428 4.492 4.314 4.488 205,354 +0.10(+2.25%)
Jul 08, 2005 4.210 4.478 4.210 4.389 246,069 +0.11(+2.64%)
Jul 07, 2005 4.211 4.290 4.175 4.276 160,576 +0.03(+0.80%)
Jul 06, 2005 4.409 4.409 4.235 4.243 134,399 -0.15(-3.50%)
Jul 05, 2005 4.322 4.397 4.228 4.397 363,240 +0.08(+1.74%)
Jul 01, 2005 4.259 4.322 4.210 4.322 217,944 +0.08(+1.95%)
Jun 30, 2005 4.196 4.255 4.137 4.239 254,236 +0.05(+1.29%)
Jun 29, 2005 4.250 4.250 4.146 4.185 196,477 -0.03(-0.80%)
Jun 28, 2005 4.122 4.244 4.110 4.219 292,245 +0.09(+2.22%)
Jun 27, 2005 4.011 4.165 4.011 4.127 359,688 +0.07(+1.79%)
Jun 24, 2005 4.074 4.097 4.008 4.055 671,109 -0.02(-0.49%)
Jun 23, 2005 4.122 4.219 4.075 4.075 325,136 -0.08(-1.81%)
Jun 22, 2005 4.209 4.209 4.135 4.150 227,197 +0.01(+0.15%)
Jun 21, 2005 4.184 4.209 4.115 4.144 363,815 -0.06(-1.31%)
Jun 20, 2005 4.259 4.281 4.165 4.199 282,816 -0.07(-1.67%)
Jun 17, 2005 4.268 4.316 4.238 4.270 647,574 +0.01(+0.26%)
Jun 16, 2005 4.140 4.259 4.137 4.259 224,187 +0.08(+1.89%)
Jun 15, 2005 4.159 4.182 4.096 4.180 278,689 +0.05(+1.24%)
Jun 14, 2005 4.184 4.187 4.121 4.129 236,697 -0.01(-0.30%)
Jun 13, 2005 4.132 4.170 4.040 4.141 294,097 +0.06(+1.57%)
Jun 10, 2005 4.162 4.190 4.076 4.077 141,216 -0.09(-2.08%)
Jun 09, 2005 4.101 4.171 4.016 4.164 244,864 +0.04(+1.03%)
Jun 08, 2005 4.154 4.165 4.084 4.121 129,449 -0.01(-0.12%)
Jun 07, 2005 4.166 4.228 4.091 4.126 496,250 -0.02(-0.45%)
Jun 06, 2005 4.071 4.165 3.971 4.145 522,611 +0.16(+4.06%)
Jun 03, 2005 3.976 4.023 3.946 3.983 432,168 +0.04(+1.02%)
Jun 02, 2005 3.893 4.007 3.893 3.943 334,812 +0.02(+0.53%)
Jun 01, 2005 3.922 3.922 3.877 3.922 615,247 +0.02(+0.51%)
May 31, 2005 3.840 3.922 3.840 3.903 274,636 +0.00(+0.12%)
May 27, 2005 3.884 3.899 3.852 3.898 20,224 +0.04(+1.05%)
May 26, 2005 3.899 3.899 3.833 3.857 73,701 -0.01(-0.15%)
May 25, 2005 3.879 3.918 3.812 3.863 148,031 -0.04(-0.92%)
May 24, 2005 3.889 3.918 3.886 3.899 502,416 -0.01(-0.22%)
May 23, 2005 3.881 3.928 3.824 3.907 323,270 +0.07(+1.81%)
May 20, 2005 3.905 3.908 3.805 3.838 192,866 -0.03(-0.90%)
May 19, 2005 3.899 3.899 3.872 3.872 82,430 -0.03(-0.67%)
May 18, 2005 3.899 3.900 3.874 3.899 241,628 +0.02(+0.56%)
May 17, 2005 3.899 3.902 3.837 3.877 180,327 -0.02(-0.43%)
May 16, 2005 3.805 3.901 3.804 3.894 248,887 +0.11(+2.98%)
May 13, 2005 3.872 3.885 3.780 3.781 279,692 -0.04(-0.94%)
May 12, 2005 3.899 3.899 3.808 3.817 238,647 -0.07(-1.74%)
May 11, 2005 3.866 3.902 3.819 3.885 291,305 +0.05(+1.40%)
May 10, 2005 3.918 3.918 3.809 3.831 266,674 -0.09(-2.23%)
May 09, 2005 3.859 3.918 3.851 3.918 357,013 +0.09(+2.23%)
May 06, 2005 3.861 3.871 3.833 3.833 261,054 -0.03(-0.71%)
May 05, 2005 3.890 3.890 3.809 3.860 360,898 -0.01(-0.15%)
May 04, 2005 3.876 3.889 3.847 3.866 440,870 +0.03(+0.66%)
May 03, 2005 3.819 3.936 3.802 3.841 383,230 -0.03(-0.78%)
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.