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

First Finl Bkshs Inc (NQ: FFIN )

28.74 -0.12 (-0.42%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 6, 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 30, 2007 5.099 5.099 4.846 4.848 608,096 -0.22(-4.42%)
Apr 27, 2007 5.136 5.156 5.042 5.072 378,041 -0.07(-1.36%)
Apr 26, 2007 5.146 5.161 5.113 5.142 238,293 -0.01(-0.16%)
Apr 25, 2007 5.168 5.205 5.133 5.150 319,109 -0.01(-0.21%)
Apr 24, 2007 5.177 5.196 5.128 5.161 622,371 -0.02(-0.41%)
Apr 23, 2007 5.223 5.246 5.181 5.182 374,042 -0.06(-1.17%)
Apr 20, 2007 5.330 5.330 5.190 5.243 476,835 -0.02(-0.33%)
Apr 19, 2007 5.291 5.296 5.231 5.261 278,545 -0.02(-0.38%)
Apr 18, 2007 5.277 5.339 5.272 5.281 202,305 -0.02(-0.31%)
Apr 17, 2007 5.304 5.311 5.246 5.297 117,027 -0.01(-0.24%)
Apr 16, 2007 5.251 5.350 5.216 5.310 242,157 +0.08(+1.44%)
Apr 13, 2007 5.225 5.240 5.165 5.235 1,116,123 +0.01(+0.24%)
Apr 12, 2007 5.113 5.223 5.113 5.222 169,533 +0.09(+1.68%)
Apr 11, 2007 5.210 5.210 5.104 5.136 243,522 -0.05(-0.89%)
Apr 10, 2007 5.177 5.212 5.175 5.182 65,950 +0.03(+0.63%)
Apr 09, 2007 5.196 5.201 5.111 5.149 380,412 -0.03(-0.53%)
Apr 05, 2007 5.203 5.221 5.143 5.177 270,267 -0.04(-0.72%)
Apr 04, 2007 5.272 5.282 5.198 5.215 122,112 -0.07(-1.33%)
Apr 03, 2007 5.161 5.349 5.161 5.285 526,100 +0.10(+1.93%)
Apr 02, 2007 5.228 5.256 5.139 5.185 327,906 -0.05(-1.03%)
Mar 30, 2007 5.213 5.255 5.136 5.238 310,654 +0.05(+0.87%)
Mar 29, 2007 5.165 5.248 5.122 5.193 272,374 +0.05(+1.05%)
Mar 28, 2007 5.147 5.242 5.127 5.139 1,231,881 -0.01(-0.24%)
Mar 27, 2007 5.226 5.233 5.133 5.152 131,461 -0.08(-1.48%)
Mar 26, 2007 5.213 5.241 5.170 5.230 106,449 +0.02(+0.29%)
Mar 23, 2007 5.266 5.268 5.215 5.215 116,955 -0.06(-1.05%)
Mar 22, 2007 5.241 5.284 5.213 5.270 245,510 +0.06(+1.08%)
Mar 21, 2007 5.167 5.213 5.139 5.213 432,775 +0.04(+0.77%)
Mar 20, 2007 5.162 5.223 5.162 5.173 197,219 +0.00(+0.07%)
Mar 19, 2007 5.142 5.202 5.127 5.170 449,372 +0.03(+0.63%)
Mar 16, 2007 5.222 5.222 5.093 5.137 1,253,108 -0.09(-1.65%)
Mar 15, 2007 5.152 5.230 5.151 5.223 346,308 +0.07(+1.26%)
Mar 14, 2007 5.034 5.172 5.008 5.158 450,282 +0.13(+2.64%)
Mar 13, 2007 5.091 5.054 4.984 5.025 1,064,151 -0.07(-1.28%)
Mar 12, 2007 5.059 5.102 5.038 5.091 176,734 +0.01(+0.20%)
Mar 09, 2007 5.093 5.124 5.046 5.081 186,961 +0.04(+0.75%)
Mar 08, 2007 5.111 5.112 5.029 5.043 274,665 -0.02(-0.32%)
Mar 07, 2007 5.202 5.202 5.043 5.059 306,854 -0.16(-3.03%)
Mar 06, 2007 5.072 5.237 5.038 5.217 303,701 +0.20(+3.97%)
Mar 05, 2007 5.057 5.131 5.007 5.018 467,462 -0.05(-0.99%)
Mar 02, 2007 5.175 5.175 5.061 5.068 544,573 -0.14(-2.69%)
Mar 01, 2007 5.235 5.275 5.161 5.208 244,488 -0.04(-0.83%)
Feb 28, 2007 5.270 5.395 5.236 5.252 403,508 -0.02(-0.33%)
Feb 27, 2007 5.421 5.421 5.240 5.270 674,502 -0.16(-3.00%)
Feb 26, 2007 5.411 5.472 5.386 5.433 474,967 +0.04(+0.74%)
Feb 23, 2007 5.380 5.403 5.344 5.393 330,373 -0.00(-0.05%)
Feb 22, 2007 5.325 5.395 5.296 5.395 309,840 +0.04(+0.80%)
Feb 21, 2007 5.360 5.380 5.324 5.352 197,427 -0.03(-0.60%)
Feb 20, 2007 5.311 5.388 5.276 5.385 114,097 +0.05(+0.94%)
Feb 16, 2007 5.297 5.337 5.296 5.335 348,830 +0.04(+0.71%)
Feb 15, 2007 5.266 5.300 5.185 5.297 327,954 +0.06(+1.12%)
Feb 14, 2007 5.324 5.324 5.213 5.238 213,673 -0.08(-1.55%)
Feb 13, 2007 5.291 5.354 5.258 5.321 341,877 +0.05(+0.97%)
Feb 12, 2007 5.304 5.304 5.241 5.270 161,901 -0.02(-0.28%)
Feb 09, 2007 5.297 5.321 5.241 5.285 451,256 -0.04(-0.68%)
Feb 08, 2007 5.201 5.321 5.181 5.321 347,737 +0.09(+1.75%)
Feb 07, 2007 5.149 5.251 5.137 5.230 468,269 +0.10(+1.88%)
Feb 06, 2007 5.173 5.173 5.113 5.133 749,369 -0.02(-0.39%)
Feb 05, 2007 5.144 5.175 5.114 5.153 218,383 -0.01(-0.24%)
Feb 02, 2007 5.198 5.198 5.144 5.166 208,651 -0.03(-0.51%)
Feb 01, 2007 5.188 5.201 5.166 5.192 144,617 +0.03(+0.56%)
Jan 31, 2007 5.149 5.188 5.098 5.163 336,081 -0.01(-0.10%)
Jan 30, 2007 5.153 5.168 5.078 5.168 167,585 +0.04(+0.68%)
Jan 29, 2007 5.067 5.156 5.029 5.133 230,661 +0.06(+1.26%)
Jan 26, 2007 5.058 5.086 4.993 5.069 246,325 +0.01(+0.20%)
Jan 25, 2007 5.103 5.133 5.010 5.059 206,424 -0.06(-1.25%)
Jan 24, 2007 5.084 5.160 5.049 5.123 98,059 +0.04(+0.84%)
Jan 23, 2007 5.073 5.109 5.048 5.081 173,150 +0.01(+0.15%)
Jan 22, 2007 5.106 5.106 5.012 5.073 652,220 -0.03(-0.52%)
Jan 19, 2007 5.015 5.122 5.012 5.099 129,114 +0.07(+1.34%)
Jan 18, 2007 5.063 5.078 5.020 5.032 293,267 -0.06(-1.11%)
Jan 17, 2007 5.126 5.134 5.073 5.088 156,648 -0.07(-1.34%)
Jan 16, 2007 5.167 5.193 5.106 5.157 301,218 -0.01(-0.19%)
Jan 12, 2007 5.186 5.193 5.141 5.167 88,119 -0.03(-0.60%)
Jan 11, 2007 5.079 5.201 5.079 5.198 260,703 +0.09(+1.72%)
Jan 10, 2007 5.087 5.129 5.071 5.111 101,683 -0.02(-0.29%)
Jan 09, 2007 5.152 5.152 5.025 5.126 225,344 -0.02(-0.29%)
Jan 08, 2007 5.149 5.161 5.046 5.141 341,909 +0.00(+0.05%)
Jan 05, 2007 5.342 5.342 5.111 5.138 340,264 -0.20(-3.78%)
Jan 04, 2007 5.256 5.355 5.171 5.340 229,121 +0.08(+1.55%)
Jan 03, 2007 5.271 5.280 5.171 5.258 275,991 +0.02(+0.29%)
Dec 29, 2006 5.317 5.329 5.226 5.243 342,795 -0.06(-1.04%)
Dec 28, 2006 5.332 5.349 5.296 5.299 134,822 -0.05(-0.94%)
Dec 27, 2006 5.258 5.357 5.253 5.349 313,688 +0.14(+2.60%)
Dec 26, 2006 5.073 5.215 5.073 5.213 159,163 +0.11(+2.13%)
Dec 22, 2006 5.103 5.119 5.079 5.104 70,684 +0.00(+0.05%)
Dec 21, 2006 5.118 5.211 5.079 5.102 124,411 -0.00(-0.02%)
Dec 20, 2006 5.104 5.161 5.047 5.103 136,027 +0.01(+0.10%)
Dec 19, 2006 5.024 5.102 5.017 5.098 157,391 +0.04(+0.79%)
Dec 18, 2006 5.156 5.182 5.020 5.058 292,101 -0.08(-1.46%)
Dec 15, 2006 5.153 5.180 5.123 5.133 643,670 -0.02(-0.39%)
Dec 14, 2006 5.119 5.170 5.119 5.153 191,519 +0.04(+0.69%)
Dec 13, 2006 5.139 5.162 5.087 5.118 149,104 +0.00(+0.02%)
Dec 12, 2006 5.163 5.197 5.111 5.117 86,946 -0.06(-1.14%)
Dec 11, 2006 5.183 5.183 5.147 5.176 99,192 +0.03(+0.51%)
Dec 08, 2006 5.216 5.222 5.146 5.149 99,527 -0.02(-0.41%)
Dec 07, 2006 5.232 5.235 5.168 5.171 60,058 -0.04(-0.70%)
Dec 06, 2006 5.207 5.262 5.198 5.207 186,841 -0.02(-0.36%)
Dec 05, 2006 5.305 5.334 5.226 5.226 696,089 -0.06(-1.11%)
Dec 04, 2006 5.193 5.320 5.193 5.285 181,875 +0.10(+1.96%)
Dec 01, 2006 5.230 5.268 5.060 5.183 378,888 -0.04(-0.81%)
Nov 30, 2006 5.182 5.227 5.112 5.226 337,694 +0.03(+0.51%)
Nov 29, 2006 5.152 5.200 5.120 5.200 176,958 +0.10(+1.92%)
Nov 28, 2006 5.089 5.133 5.034 5.102 149,631 +0.02(+0.39%)
Nov 27, 2006 5.260 5.260 5.054 5.082 606,300 -0.17(-3.15%)
Nov 24, 2006 5.231 5.265 5.215 5.247 38,926 -0.01(-0.12%)
Nov 22, 2006 5.320 5.320 5.250 5.253 44,506 -0.05(-0.97%)
Nov 21, 2006 5.311 5.315 5.280 5.305 97,675 -0.01(-0.24%)
Nov 20, 2006 5.317 5.320 5.289 5.317 147,371 +0.00(+0.00%)
Nov 17, 2006 5.324 5.324 5.294 5.317 264,072 -0.01(-0.12%)
Nov 16, 2006 5.355 5.385 5.314 5.324 186,913 -0.03(-0.54%)
Nov 15, 2006 5.291 5.445 5.258 5.352 356,295 +0.06(+1.09%)
Nov 14, 2006 5.167 5.295 5.143 5.295 296,891 +0.10(+1.93%)
Nov 13, 2006 5.093 5.197 5.091 5.195 123,006 +0.08(+1.47%)
Nov 10, 2006 5.059 5.128 5.019 5.119 98,075 +0.07(+1.36%)
Nov 09, 2006 5.211 5.211 4.988 5.051 228,658 -0.14(-2.61%)
Nov 08, 2006 5.056 5.211 5.056 5.186 189,499 +0.12(+2.27%)
Nov 07, 2006 5.104 5.195 5.068 5.071 296,596 -0.04(-0.86%)
Nov 06, 2006 5.028 5.147 5.017 5.114 159,083 +0.09(+1.69%)
Nov 03, 2006 4.990 5.029 4.974 5.029 210,983 +0.06(+1.16%)
Nov 02, 2006 4.948 4.999 4.905 4.972 198,185 +0.02(+0.40%)
Nov 01, 2006 4.998 5.072 4.947 4.952 479,589 -0.07(-1.35%)
Oct 31, 2006 5.088 5.098 4.979 5.019 197,115 -0.04(-0.82%)
Oct 30, 2006 4.980 5.087 4.979 5.061 216,906 +0.08(+1.56%)
Oct 27, 2006 5.093 5.116 4.979 4.983 70,692 -0.11(-2.09%)
Oct 26, 2006 5.023 5.116 5.022 5.089 219,261 +0.10(+2.06%)
Oct 25, 2006 5.005 5.017 4.958 4.987 122,639 -0.01(-0.18%)
Oct 24, 2006 5.027 5.029 4.974 4.995 95,177 -0.03(-0.52%)
Oct 23, 2006 5.101 5.118 5.005 5.022 293,777 -0.14(-2.67%)
Oct 20, 2006 5.198 5.198 5.126 5.160 171,529 -0.03(-0.63%)
Oct 19, 2006 5.123 5.221 5.109 5.192 269,109 +0.07(+1.39%)
Oct 18, 2006 5.133 5.166 5.054 5.121 228,083 +0.04(+0.84%)
Oct 17, 2006 5.082 5.134 4.968 5.078 286,425 -0.06(-1.12%)
Oct 16, 2006 5.131 5.142 5.052 5.136 212,922 +0.03(+0.64%)
Oct 13, 2006 5.148 5.148 5.076 5.103 285,004 -0.03(-0.63%)
Oct 12, 2006 4.969 5.137 4.967 5.136 261,597 +0.20(+4.11%)
Oct 11, 2006 4.982 5.010 4.927 4.933 198,896 -0.09(-1.72%)
Oct 10, 2006 5.010 5.032 4.972 5.019 150,469 +0.01(+0.18%)
Oct 09, 2006 4.975 5.012 4.965 5.010 96,190 +0.02(+0.43%)
Oct 06, 2006 4.973 5.013 4.955 4.989 55,891 -0.02(-0.40%)
Oct 05, 2006 4.948 5.012 4.933 5.009 219,365 +0.05(+0.98%)
Oct 04, 2006 4.771 4.973 4.771 4.960 161,278 +0.18(+3.72%)
Oct 03, 2006 4.760 4.821 4.760 4.782 109,299 +0.02(+0.47%)
Oct 02, 2006 4.775 4.803 4.739 4.760 248,464 -0.02(-0.39%)
Sep 29, 2006 4.934 4.935 4.777 4.779 174,970 -0.14(-2.78%)
Sep 28, 2006 4.973 5.008 4.865 4.915 249,694 -0.02(-0.48%)
Sep 27, 2006 4.851 4.952 4.850 4.939 212,236 +0.04(+0.74%)
Sep 26, 2006 4.891 4.908 4.860 4.903 226,007 +0.02(+0.38%)
Sep 25, 2006 4.780 4.888 4.775 4.884 99,631 +0.10(+2.01%)
Sep 22, 2006 4.804 4.820 4.757 4.787 229,400 -0.05(-1.01%)
Sep 21, 2006 4.861 4.889 4.825 4.836 263,728 -0.03(-0.62%)
Sep 20, 2006 4.823 4.911 4.816 4.866 302,056 +0.06(+1.17%)
Sep 19, 2006 4.870 4.870 4.714 4.810 289,945 -0.04(-0.90%)
Sep 18, 2006 4.816 4.885 4.796 4.854 54,246 -0.01(-0.13%)
Sep 15, 2006 4.894 4.909 4.850 4.860 833,881 -0.03(-0.51%)
Sep 14, 2006 4.816 4.885 4.816 4.885 149,511 +0.03(+0.54%)
Sep 13, 2006 4.896 4.896 4.795 4.859 204,947 -0.03(-0.54%)
Sep 12, 2006 4.687 4.898 4.687 4.885 242,908 +0.21(+4.45%)
Sep 11, 2006 4.630 4.711 4.628 4.677 65,550 +0.04(+0.79%)
Sep 08, 2006 4.666 4.694 4.633 4.641 99,512 -0.01(-0.14%)
Sep 07, 2006 4.706 4.779 4.643 4.647 237,104 -0.10(-2.06%)
Sep 06, 2006 4.800 4.826 4.737 4.745 382,424 -0.10(-2.12%)
Sep 05, 2006 4.884 4.885 4.810 4.848 133,624 -0.04(-0.77%)
Sep 01, 2006 4.884 4.889 4.869 4.885 105,515 +0.02(+0.39%)
Aug 31, 2006 4.861 4.889 4.828 4.866 296,109 +0.04(+0.80%)
Aug 30, 2006 4.801 4.860 4.740 4.828 145,312 +0.04(+0.84%)
Aug 29, 2006 4.795 4.819 4.668 4.787 275,879 +0.00(+0.08%)
Aug 28, 2006 4.657 4.794 4.657 4.784 107,415 +0.11(+2.36%)
Aug 25, 2006 4.620 4.681 4.620 4.673 43,772 +0.02(+0.51%)
Aug 24, 2006 4.667 4.689 4.612 4.650 88,814 +0.02(+0.32%)
Aug 23, 2006 4.785 4.785 4.635 4.635 158,931 -0.13(-2.63%)
Aug 22, 2006 4.739 4.777 4.729 4.760 68,808 +0.02(+0.34%)
Aug 21, 2006 4.771 4.774 4.730 4.744 70,843 -0.07(-1.43%)
Aug 18, 2006 4.854 4.854 4.759 4.813 95,895 -0.02(-0.47%)
Aug 17, 2006 4.821 4.835 4.793 4.835 90,243 +0.00(+0.03%)
Aug 16, 2006 4.805 4.854 4.799 4.834 73,813 -0.02(-0.36%)
Aug 15, 2006 4.804 4.851 4.760 4.851 203,374 +0.08(+1.57%)
Aug 14, 2006 4.779 4.823 4.741 4.776 219,501 +0.05(+1.01%)
Aug 11, 2006 4.710 4.767 4.697 4.729 97,132 -0.00(-0.05%)
Aug 10, 2006 4.582 4.762 4.572 4.731 220,834 +0.14(+2.97%)
Aug 09, 2006 4.726 4.751 4.580 4.595 173,940 -0.06(-1.37%)
Aug 08, 2006 4.752 4.790 4.613 4.658 343,386 -0.08(-1.67%)
Aug 07, 2006 4.785 4.810 4.685 4.737 148,393 -0.07(-1.38%)
Aug 04, 2006 4.805 4.841 4.781 4.804 375,119 -0.02(-0.47%)
Aug 03, 2006 4.729 4.833 4.696 4.826 165,238 +0.03(+0.68%)
Aug 02, 2006 4.717 4.795 4.714 4.794 112,700 +0.13(+2.68%)
Aug 01, 2006 4.764 4.816 4.668 4.668 106,337 -0.14(-2.87%)
Jul 31, 2006 4.724 4.834 4.724 4.806 176,119 -0.01(-0.26%)
Jul 28, 2006 4.680 4.854 4.680 4.819 251,274 +0.18(+3.80%)
Jul 27, 2006 4.805 4.815 4.640 4.642 169,110 -0.12(-2.42%)
Jul 26, 2006 4.752 4.800 4.670 4.757 129,920 -0.03(-0.65%)
Jul 25, 2006 4.677 4.853 4.647 4.789 455,839 +0.10(+2.06%)
Jul 24, 2006 4.635 4.694 4.588 4.692 160,983 +0.10(+2.07%)
Jul 21, 2006 4.632 4.632 4.566 4.597 218,982 -0.03(-0.57%)
Jul 20, 2006 4.735 4.767 4.613 4.623 394,543 -0.11(-2.35%)
Jul 19, 2006 4.697 4.779 4.695 4.735 569,114 +0.04(+0.80%)
Jul 18, 2006 4.615 4.697 4.570 4.697 216,220 +0.13(+2.80%)
Jul 17, 2006 4.561 4.585 4.527 4.570 296,500 +0.01(+0.16%)
Jul 14, 2006 4.656 4.665 4.562 4.562 264,487 -0.09(-2.02%)
Jul 13, 2006 4.642 4.679 4.610 4.656 521,789 -0.00(-0.03%)
Jul 12, 2006 4.653 4.697 4.638 4.657 688,720 -0.02(-0.46%)
Jul 11, 2006 4.666 4.690 4.612 4.679 261,485 -0.00(-0.07%)
Jul 10, 2006 4.635 4.720 4.632 4.682 625,476 +0.06(+1.23%)
Jul 07, 2006 4.572 4.656 4.541 4.625 345,302 +0.04(+0.76%)
Jul 06, 2006 4.463 4.590 4.462 4.590 343,298 +0.11(+2.43%)
Jul 05, 2006 4.533 4.579 4.463 4.481 127,102 -0.13(-2.85%)
Jul 03, 2006 4.534 4.615 4.534 4.612 137,392 +0.04(+0.77%)
Jun 30, 2006 4.672 4.672 4.532 4.577 1,981,514 -0.06(-1.24%)
Jun 29, 2006 4.448 4.660 4.431 4.635 552,445 +0.24(+5.35%)
Jun 28, 2006 4.399 4.444 4.347 4.399 165,174 +0.04(+0.83%)
Jun 27, 2006 4.484 4.507 4.345 4.363 172,519 -0.11(-2.41%)
Jun 26, 2006 4.383 4.484 4.364 4.471 195,591 +0.14(+3.15%)
Jun 23, 2006 4.378 4.389 4.325 4.334 186,865 -0.08(-1.90%)
Jun 22, 2006 4.384 4.483 4.365 4.418 166,308 +0.03(+0.77%)
Jun 21, 2006 4.384 4.451 4.382 4.384 150,541 +0.04(+0.95%)
Jun 20, 2006 4.357 4.417 4.343 4.343 165,629 -0.03(-0.69%)
Jun 19, 2006 4.434 4.464 4.360 4.373 183,560 -0.10(-2.19%)
Jun 16, 2006 4.618 4.632 4.443 4.471 1,862,251 -0.17(-3.64%)
Jun 15, 2006 4.434 4.640 4.410 4.640 361,205 +0.25(+5.74%)
Jun 14, 2006 4.422 4.422 4.357 4.388 134,039 -0.09(-1.96%)
Jun 13, 2006 4.442 4.562 4.442 4.476 148,385 +0.02(+0.39%)
Jun 12, 2006 4.478 4.491 4.383 4.458 229,113 -0.03(-0.59%)
Jun 09, 2006 4.572 4.572 4.471 4.484 113,810 -0.09(-1.97%)
Jun 08, 2006 4.378 4.587 4.375 4.575 335,418 +0.15(+3.37%)
Jun 07, 2006 4.388 4.478 4.354 4.425 218,519 +0.06(+1.32%)
Jun 06, 2006 4.384 4.408 4.293 4.368 332,528 -0.02(-0.40%)
Jun 05, 2006 4.627 4.627 4.382 4.385 444,447 -0.25(-5.33%)
Jun 02, 2006 4.558 4.635 4.529 4.632 229,192 +0.05(+1.04%)
Jun 01, 2006 4.360 4.595 4.354 4.585 282,896 +0.21(+4.72%)
May 31, 2006 4.383 4.383 4.350 4.378 387,126 +0.02(+0.37%)
May 30, 2006 4.438 4.457 4.350 4.362 225,408 -0.11(-2.49%)
May 26, 2006 4.509 4.521 4.456 4.473 163,394 -0.01(-0.11%)
May 25, 2006 4.427 4.509 4.345 4.478 235,707 +0.12(+2.64%)
May 24, 2006 4.318 4.384 4.290 4.363 478,847 +0.07(+1.60%)
May 23, 2006 4.384 4.443 4.265 4.294 257,294 -0.06(-1.47%)
May 22, 2006 4.384 4.385 4.293 4.358 209,450 -0.03(-0.60%)
May 19, 2006 4.320 4.384 4.295 4.384 275,823 +0.06(+1.45%)
May 18, 2006 4.392 4.400 4.320 4.322 136,115 -0.02(-0.55%)
May 17, 2006 4.322 4.372 4.305 4.345 185,420 -0.01(-0.23%)
May 16, 2006 4.382 4.442 4.329 4.355 159,354 +0.00(+0.03%)
May 15, 2006 4.345 4.384 4.299 4.354 226,470 +0.00(+0.03%)
May 12, 2006 4.359 4.390 4.338 4.353 447,672 -0.00(-0.06%)
May 11, 2006 4.449 4.506 4.339 4.355 447,297 -0.11(-2.36%)
May 10, 2006 4.509 4.534 4.449 4.461 171,649 -0.04(-0.95%)
May 09, 2006 4.522 4.577 4.483 4.503 334,876 -0.02(-0.42%)
May 08, 2006 4.603 4.625 4.521 4.522 152,026 -0.09(-1.88%)
May 05, 2006 4.595 4.653 4.571 4.608 264,103 +0.04(+0.85%)
May 04, 2006 4.572 4.580 4.519 4.570 193,794 +0.01(+0.19%)
May 03, 2006 4.621 4.621 4.519 4.561 205,642 -0.06(-1.22%)
May 02, 2006 4.522 4.620 4.522 4.617 372,756 +0.11(+2.39%)
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.