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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 4.607 4.657 4.527 4.652 218,115 +0.00(+0.05%)
Apr 27, 2006 4.592 4.704 4.568 4.650 114,330 +0.03(+0.54%)
Apr 26, 2006 4.572 4.630 4.572 4.625 86,679 +0.10(+2.13%)
Apr 25, 2006 4.577 4.597 4.483 4.528 224,882 -0.02(-0.33%)
Apr 24, 2006 4.644 4.719 4.543 4.543 270,591 -0.07(-1.52%)
Apr 21, 2006 4.941 4.941 4.571 4.614 282,240 -0.15(-3.10%)
Apr 20, 2006 4.859 4.861 4.736 4.761 35,657 -0.12(-2.46%)
Apr 19, 2006 4.831 4.881 4.803 4.881 224,786 +0.05(+1.04%)
Apr 18, 2006 4.626 4.831 4.610 4.831 192,205 +0.22(+4.75%)
Apr 17, 2006 4.600 4.627 4.545 4.612 109,872 -0.02(-0.32%)
Apr 13, 2006 4.575 4.642 4.575 4.627 47,777 +0.05(+1.15%)
Apr 12, 2006 4.626 4.625 4.573 4.575 74,223 -0.05(-1.11%)
Apr 11, 2006 4.597 4.645 4.597 4.626 421,706 +0.02(+0.38%)
Apr 10, 2006 4.575 4.636 4.575 4.609 253,141 +0.01(+0.24%)
Apr 07, 2006 4.751 4.751 4.567 4.597 265,262 -0.13(-2.83%)
Apr 06, 2006 4.709 4.732 4.662 4.731 107,779 +0.01(+0.29%)
Apr 05, 2006 4.734 4.779 4.704 4.717 103,608 -0.02(-0.34%)
Apr 04, 2006 4.741 4.794 4.731 4.734 54,145 +0.03(+0.72%)
Apr 03, 2006 4.836 4.836 4.691 4.700 92,351 -0.09(-1.96%)
Mar 31, 2006 4.811 4.811 4.762 4.794 165,943 +0.03(+0.60%)
Mar 30, 2006 4.848 4.848 4.725 4.765 37,279 -0.06(-1.22%)
Mar 29, 2006 4.755 4.850 4.755 4.824 146,904 +0.11(+2.23%)
Mar 28, 2006 4.761 4.791 4.674 4.719 71,227 -0.08(-1.64%)
Mar 27, 2006 4.774 4.798 4.720 4.798 45,476 +0.00(+0.00%)
Mar 24, 2006 4.749 4.798 4.722 4.798 60,984 +0.08(+1.73%)
Mar 23, 2006 4.667 4.724 4.597 4.716 56,726 +0.03(+0.56%)
Mar 22, 2006 4.617 4.719 4.598 4.690 83,091 +0.09(+2.01%)
Mar 21, 2006 4.750 4.798 4.587 4.597 181,251 -0.19(-3.95%)
Mar 20, 2006 4.754 4.789 4.705 4.786 209,918 +0.01(+0.24%)
Mar 17, 2006 4.769 4.810 4.725 4.775 1,043,815 +0.04(+0.74%)
Mar 16, 2006 4.756 4.805 4.714 4.740 232,768 -0.01(-0.11%)
Mar 15, 2006 4.682 4.774 4.607 4.745 287,033 +0.07(+1.53%)
Mar 14, 2006 4.567 4.680 4.558 4.674 287,329 +0.06(+1.33%)
Mar 13, 2006 4.585 4.630 4.580 4.612 100,309 +0.05(+0.99%)
Mar 10, 2006 4.500 4.567 4.443 4.567 57,405 +0.10(+2.30%)
Mar 09, 2006 4.481 4.518 4.422 4.465 149,748 -0.02(-0.36%)
Mar 08, 2006 4.565 4.565 4.455 4.481 216,565 +0.00(+0.11%)
Mar 07, 2006 4.481 4.521 4.456 4.476 202,488 -0.02(-0.53%)
Mar 06, 2006 4.578 4.593 4.483 4.500 122,320 -0.08(-1.72%)
Mar 03, 2006 4.545 4.641 4.541 4.578 54,752 -0.02(-0.46%)
Mar 02, 2006 4.650 4.684 4.575 4.600 91,177 -0.09(-1.97%)
Mar 01, 2006 4.601 4.694 4.578 4.692 83,786 +0.11(+2.49%)
Feb 28, 2006 4.620 4.620 4.545 4.578 127,457 -0.04(-0.89%)
Feb 27, 2006 4.631 4.651 4.562 4.620 97,241 +0.00(+0.00%)
Feb 24, 2006 4.609 4.620 4.548 4.620 82,524 +0.02(+0.33%)
Feb 23, 2006 4.647 4.687 4.590 4.605 62,079 -0.06(-1.37%)
Feb 22, 2006 4.606 4.694 4.605 4.669 165,080 +0.07(+1.50%)
Feb 21, 2006 4.676 4.676 4.583 4.600 74,454 -0.06(-1.38%)
Feb 17, 2006 4.722 4.722 4.646 4.664 119,995 -0.02(-0.47%)
Feb 16, 2006 4.700 4.762 4.676 4.686 229,301 -0.01(-0.29%)
Feb 15, 2006 4.707 4.766 4.651 4.700 225,010 -0.01(-0.11%)
Feb 14, 2006 4.616 4.716 4.572 4.705 235,572 +0.13(+2.87%)
Feb 13, 2006 4.670 4.689 4.573 4.573 131,236 -0.08(-1.64%)
Feb 10, 2006 4.600 4.729 4.571 4.650 322,012 +0.04(+0.90%)
Feb 09, 2006 4.590 4.690 4.560 4.609 314,070 -0.02(-0.35%)
Feb 08, 2006 4.610 4.642 4.560 4.625 85,760 +0.03(+0.71%)
Feb 07, 2006 4.586 4.657 4.547 4.592 66,936 -0.03(-0.62%)
Feb 06, 2006 4.575 4.621 4.522 4.621 130,893 +0.08(+1.85%)
Feb 03, 2006 4.518 4.576 4.518 4.537 133,721 +0.02(+0.42%)
Feb 02, 2006 4.645 4.645 4.518 4.518 204,693 -0.16(-3.42%)
Feb 01, 2006 4.545 4.694 4.545 4.679 147,479 +0.09(+2.05%)
Jan 31, 2006 4.590 4.631 4.518 4.585 271,789 -0.05(-1.13%)
Jan 30, 2006 4.695 4.717 4.591 4.637 149,668 -0.07(-1.38%)
Jan 27, 2006 4.671 4.744 4.588 4.702 128,256 +0.05(+1.02%)
Jan 26, 2006 4.500 4.677 4.500 4.655 253,078 +0.18(+4.06%)
Jan 25, 2006 4.540 4.540 4.452 4.473 418,174 -0.04(-0.97%)
Jan 24, 2006 4.506 4.540 4.497 4.517 157,258 +0.01(+0.25%)
Jan 23, 2006 4.506 4.506 4.480 4.506 70,036 +0.02(+0.42%)
Jan 20, 2006 4.506 4.506 4.463 4.487 210,861 -0.02(-0.42%)
Jan 19, 2006 4.505 4.506 4.477 4.506 136,629 +0.02(+0.42%)
Jan 18, 2006 4.476 4.506 4.476 4.487 78,553 -0.02(-0.42%)
Jan 17, 2006 4.530 4.530 4.453 4.506 144,851 -0.01(-0.25%)
Jan 13, 2006 4.521 4.526 4.502 4.517 63,613 +0.04(+0.81%)
Jan 12, 2006 4.530 4.548 4.481 4.481 90,282 -0.05(-1.00%)
Jan 11, 2006 4.631 4.631 4.506 4.526 195,417 -0.08(-1.71%)
Jan 10, 2006 4.546 4.629 4.541 4.605 59,450 +0.02(+0.49%)
Jan 09, 2006 4.626 4.631 4.548 4.582 171,616 -0.03(-0.60%)
Jan 06, 2006 4.600 4.621 4.530 4.610 128,887 +0.05(+0.99%)
Jan 05, 2006 4.568 4.615 4.551 4.565 137,045 -0.01(-0.30%)
Jan 04, 2006 4.556 4.612 4.556 4.578 85,967 -0.01(-0.30%)
Jan 03, 2006 4.497 4.592 4.326 4.592 245,479 +0.20(+4.65%)
Dec 30, 2005 4.502 4.502 4.388 4.388 258,375 -0.11(-2.37%)
Dec 29, 2005 4.512 4.525 4.470 4.495 197,694 -0.03(-0.61%)
Dec 28, 2005 4.556 4.563 4.507 4.522 62,318 +0.01(+0.14%)
Dec 27, 2005 4.607 4.622 4.512 4.516 137,420 -0.10(-2.25%)
Dec 23, 2005 4.697 4.697 4.601 4.620 26,014 -0.04(-0.91%)
Dec 22, 2005 4.637 4.706 4.615 4.662 37,255 +0.07(+1.58%)
Dec 21, 2005 4.631 4.687 4.568 4.590 139,194 -0.01(-0.24%)
Dec 20, 2005 4.679 4.679 4.568 4.601 128,001 -0.01(-0.16%)
Dec 19, 2005 4.631 4.707 4.568 4.609 177,105 -0.09(-1.89%)
Dec 16, 2005 4.709 4.786 4.631 4.697 951,008 -0.03(-0.64%)
Dec 15, 2005 4.866 4.866 4.676 4.727 160,151 -0.11(-2.23%)
Dec 14, 2005 4.759 4.861 4.711 4.835 234,126 +0.10(+2.11%)
Dec 13, 2005 4.826 4.826 4.707 4.735 313,966 -0.06(-1.15%)
Dec 12, 2005 4.750 4.819 4.750 4.790 101,763 +0.02(+0.45%)
Dec 09, 2005 4.765 4.769 4.712 4.769 83,067 +0.05(+0.98%)
Dec 08, 2005 4.702 4.782 4.702 4.722 91,648 +0.02(+0.32%)
Dec 07, 2005 4.800 4.809 4.690 4.707 232,944 -0.07(-1.39%)
Dec 06, 2005 4.782 4.828 4.732 4.774 289,175 +0.02(+0.39%)
Dec 05, 2005 4.730 4.787 4.691 4.755 132,235 -0.01(-0.18%)
Dec 02, 2005 4.785 4.787 4.675 4.764 189,449 -0.02(-0.50%)
Dec 01, 2005 4.652 4.787 4.568 4.787 415,298 +0.13(+2.85%)
Nov 30, 2005 4.606 4.655 4.527 4.655 385,737 +0.08(+1.70%)
Nov 29, 2005 4.541 4.611 4.470 4.577 319,855 +0.09(+1.98%)
Nov 28, 2005 4.483 4.537 4.481 4.488 528,335 +0.00(+0.11%)
Nov 25, 2005 4.546 4.546 4.452 4.483 103,137 -0.06(-1.32%)
Nov 23, 2005 4.523 4.550 4.506 4.543 102,953 +0.01(+0.14%)
Nov 22, 2005 4.475 4.550 4.412 4.537 310,978 +0.03(+0.69%)
Nov 21, 2005 4.426 4.506 4.378 4.506 160,175 +0.05(+1.10%)
Nov 18, 2005 4.461 4.488 4.411 4.457 87,589 +0.06(+1.40%)
Nov 17, 2005 4.348 4.396 4.288 4.396 78,433 +0.09(+2.15%)
Nov 16, 2005 4.337 4.379 4.253 4.303 154,238 -0.05(-1.21%)
Nov 15, 2005 4.455 4.480 4.343 4.356 125,021 -0.10(-2.30%)
Nov 14, 2005 4.493 4.516 4.435 4.458 397,465 -0.07(-1.63%)
Nov 11, 2005 4.431 4.539 4.431 4.532 517,773 +0.06(+1.43%)
Nov 10, 2005 4.492 4.505 4.384 4.468 375,925 +0.01(+0.20%)
Nov 09, 2005 4.526 4.526 4.448 4.460 161,014 -0.03(-0.56%)
Nov 08, 2005 4.476 4.536 4.443 4.485 99,150 -0.04(-0.91%)
Nov 07, 2005 4.537 4.537 4.461 4.526 136,158 +0.02(+0.42%)
Nov 04, 2005 4.511 4.511 4.446 4.507 62,103 +0.05(+1.01%)
Nov 03, 2005 4.502 4.537 4.431 4.462 338,670 -0.04(-0.78%)
Nov 02, 2005 4.497 4.512 4.477 4.497 226,848 +0.02(+0.48%)
Nov 01, 2005 4.460 4.493 4.430 4.476 66,992 -0.03(-0.67%)
Oct 31, 2005 4.356 4.506 4.356 4.506 352,069 +0.15(+3.45%)
Oct 28, 2005 4.268 4.356 4.244 4.356 153,336 +0.14(+3.29%)
Oct 27, 2005 4.301 4.309 4.217 4.217 151,834 -0.13(-2.91%)
Oct 26, 2005 4.239 4.368 4.239 4.343 58,627 +0.06(+1.49%)
Oct 25, 2005 4.301 4.367 4.218 4.279 281,888 -0.06(-1.47%)
Oct 24, 2005 4.318 4.349 4.266 4.343 140,608 +0.03(+0.64%)
Oct 21, 2005 4.194 4.318 4.194 4.316 77,331 +0.12(+2.89%)
Oct 20, 2005 4.331 4.331 4.194 4.194 99,382 -0.14(-3.15%)
Oct 19, 2005 4.193 4.331 4.174 4.331 85,121 +0.12(+2.82%)
Oct 18, 2005 4.267 4.267 4.199 4.212 63,796 -0.04(-1.00%)
Oct 17, 2005 4.226 4.254 4.205 4.254 123,750 +0.04(+0.89%)
Oct 14, 2005 4.256 4.256 4.183 4.217 345,229 +0.01(+0.18%)
Oct 13, 2005 4.168 4.232 4.168 4.209 151,242 +0.03(+0.69%)
Oct 12, 2005 4.174 4.214 4.169 4.180 153,631 -0.01(-0.30%)
Oct 11, 2005 4.254 4.256 4.193 4.193 176,378 -0.02(-0.56%)
Oct 10, 2005 4.278 4.287 4.212 4.217 89,978 -0.03(-0.59%)
Oct 07, 2005 4.237 4.277 4.193 4.242 352,252 +0.00(+0.12%)
Oct 06, 2005 4.286 4.288 4.213 4.237 138,115 +0.03(+0.71%)
Oct 05, 2005 4.337 4.368 4.207 4.207 134,328 -0.11(-2.44%)
Oct 04, 2005 4.393 4.425 4.303 4.312 119,444 -0.06(-1.32%)
Oct 03, 2005 4.363 4.403 4.363 4.369 55,959 +0.01(+0.23%)
Sep 30, 2005 4.334 4.359 4.274 4.359 177,999 +0.05(+1.25%)
Sep 29, 2005 4.226 4.306 4.132 4.306 135,974 +0.13(+3.06%)
Sep 28, 2005 4.267 4.314 4.130 4.178 216,102 -0.05(-1.18%)
Sep 27, 2005 4.288 4.289 4.205 4.228 44,214 -0.09(-2.09%)
Sep 26, 2005 4.263 4.318 4.224 4.318 73,983 +0.10(+2.43%)
Sep 23, 2005 4.215 4.252 4.143 4.215 91,520 +0.06(+1.45%)
Sep 22, 2005 4.155 4.198 4.087 4.155 95,084 +0.06(+1.37%)
Sep 21, 2005 4.164 4.184 4.099 4.099 180,740 -0.09(-2.06%)
Sep 20, 2005 4.291 4.312 4.162 4.185 165,839 -0.05(-1.21%)
Sep 19, 2005 4.219 4.282 4.197 4.237 172,559 -0.01(-0.15%)
Sep 16, 2005 4.231 4.251 4.174 4.243 774,750 +0.05(+1.25%)
Sep 15, 2005 4.242 4.242 4.160 4.190 144,515 -0.02(-0.36%)
Sep 14, 2005 4.344 4.372 4.199 4.205 156,595 -0.10(-2.27%)
Sep 13, 2005 4.443 4.475 4.297 4.303 318,616 -0.20(-4.39%)
Sep 12, 2005 4.496 4.503 4.420 4.501 101,971 -0.00(-0.06%)
Sep 09, 2005 4.455 4.503 4.396 4.503 102,306 +0.09(+1.93%)
Sep 08, 2005 4.506 4.506 4.338 4.418 182,330 -0.08(-1.81%)
Sep 07, 2005 4.384 4.500 4.368 4.500 110,527 +0.08(+1.90%)
Sep 06, 2005 4.339 4.420 4.318 4.416 125,867 +0.12(+2.77%)
Sep 02, 2005 4.382 4.386 4.297 4.297 63,716 -0.09(-1.97%)
Sep 01, 2005 4.293 4.393 4.293 4.383 189,544 +0.05(+1.07%)
Aug 31, 2005 4.286 4.343 4.218 4.337 178,271 +0.08(+1.94%)
Aug 30, 2005 4.239 4.281 4.212 4.254 128,895 -0.01(-0.29%)
Aug 29, 2005 4.218 4.268 4.140 4.267 104,759 +0.04(+0.98%)
Aug 26, 2005 4.256 4.256 4.224 4.226 180,388 -0.04(-0.91%)
Aug 25, 2005 4.281 4.303 4.217 4.264 123,383 +0.02(+0.50%)
Aug 24, 2005 4.218 4.333 4.179 4.243 131,029 +0.06(+1.31%)
Aug 23, 2005 4.183 4.190 4.149 4.188 81,869 -0.01(-0.18%)
Aug 22, 2005 4.210 4.210 4.144 4.195 105,790 +0.03(+0.63%)
Aug 19, 2005 4.122 4.239 4.122 4.169 91,384 +0.04(+0.94%)
Aug 18, 2005 4.182 4.183 4.127 4.130 128,943 -0.04(-0.99%)
Aug 17, 2005 4.159 4.237 4.134 4.172 154,726 +0.01(+0.30%)
Aug 16, 2005 4.200 4.234 4.159 4.159 153,168 -0.08(-1.89%)
Aug 15, 2005 4.144 4.272 4.118 4.239 216,661 +0.13(+3.14%)
Aug 12, 2005 4.105 4.159 4.069 4.110 101,627 -0.04(-0.96%)
Aug 11, 2005 4.068 4.169 4.038 4.150 181,219 +0.08(+2.00%)
Aug 10, 2005 4.244 4.279 4.030 4.069 493,308 -0.13(-3.01%)
Aug 09, 2005 4.247 4.256 4.168 4.195 113,116 +0.00(+0.03%)
Aug 08, 2005 4.251 4.294 4.180 4.194 135,175 -0.01(-0.30%)
Aug 05, 2005 4.293 4.346 4.174 4.207 279,132 -0.09(-1.98%)
Aug 04, 2005 4.412 4.446 4.292 4.292 107,875 -0.15(-3.41%)
Aug 03, 2005 4.465 4.506 4.436 4.443 36,448 -0.03(-0.64%)
Aug 02, 2005 4.468 4.506 4.443 4.472 238,568 +0.00(+0.00%)
Aug 01, 2005 4.475 4.505 4.403 4.472 264,495 -0.02(-0.42%)
Jul 29, 2005 4.506 4.506 4.421 4.491 101,835 -0.02(-0.33%)
Jul 28, 2005 4.457 4.506 4.401 4.506 112,964 +0.06(+1.41%)
Jul 27, 2005 4.447 4.460 4.387 4.443 69,757 +0.04(+0.82%)
Jul 26, 2005 4.435 4.506 4.323 4.407 389,020 -0.06(-1.37%)
Jul 25, 2005 4.415 4.492 4.415 4.468 98,415 +0.02(+0.45%)
Jul 22, 2005 4.356 4.457 4.314 4.448 412,238 +0.09(+1.98%)
Jul 21, 2005 4.472 4.506 4.346 4.362 173,070 -0.13(-2.95%)
Jul 20, 2005 4.317 4.533 4.317 4.495 120,163 +0.11(+2.60%)
Jul 19, 2005 4.321 4.409 4.303 4.381 133,458 +0.12(+2.88%)
Jul 18, 2005 4.277 4.378 4.256 4.258 213,841 -0.06(-1.39%)
Jul 15, 2005 4.256 4.379 4.256 4.318 133,505 +0.01(+0.26%)
Jul 14, 2005 4.441 4.470 4.278 4.307 137,476 -0.09(-2.02%)
Jul 13, 2005 4.441 4.441 4.313 4.396 234,893 +0.02(+0.34%)
Jul 12, 2005 4.465 4.491 4.322 4.381 267,451 -0.10(-2.32%)
Jul 11, 2005 4.425 4.488 4.311 4.485 205,516 +0.10(+2.25%)
Jul 08, 2005 4.207 4.475 4.207 4.386 246,262 +0.11(+2.64%)
Jul 07, 2005 4.208 4.287 4.172 4.273 160,702 +0.03(+0.80%)
Jul 06, 2005 4.406 4.406 4.232 4.239 134,504 -0.15(-3.50%)
Jul 05, 2005 4.318 4.393 4.224 4.393 363,526 +0.08(+1.74%)
Jul 01, 2005 4.256 4.318 4.207 4.318 218,115 +0.08(+1.95%)
Jun 30, 2005 4.193 4.252 4.134 4.236 254,436 +0.05(+1.29%)
Jun 29, 2005 4.247 4.247 4.143 4.182 196,631 -0.03(-0.80%)
Jun 28, 2005 4.119 4.241 4.107 4.215 292,474 +0.09(+2.22%)
Jun 27, 2005 4.008 4.162 4.008 4.124 359,970 +0.07(+1.79%)
Jun 24, 2005 4.070 4.094 4.005 4.052 671,636 -0.02(-0.49%)
Jun 23, 2005 4.119 4.215 4.072 4.072 325,391 -0.08(-1.81%)
Jun 22, 2005 4.205 4.205 4.132 4.147 227,375 +0.01(+0.15%)
Jun 21, 2005 4.180 4.205 4.112 4.140 364,101 -0.06(-1.31%)
Jun 20, 2005 4.256 4.278 4.162 4.195 283,039 -0.07(-1.67%)
Jun 17, 2005 4.264 4.313 4.234 4.267 648,083 +0.01(+0.26%)
Jun 16, 2005 4.137 4.256 4.134 4.256 224,363 +0.08(+1.89%)
Jun 15, 2005 4.155 4.179 4.093 4.177 278,908 +0.05(+1.24%)
Jun 14, 2005 4.180 4.184 4.118 4.125 236,883 -0.01(-0.30%)
Jun 13, 2005 4.129 4.167 4.037 4.138 294,328 +0.06(+1.57%)
Jun 10, 2005 4.159 4.187 4.073 4.074 141,327 -0.09(-2.08%)
Jun 09, 2005 4.098 4.168 4.013 4.160 245,056 +0.04(+1.03%)
Jun 08, 2005 4.150 4.162 4.080 4.118 129,551 -0.01(-0.12%)
Jun 07, 2005 4.163 4.224 4.088 4.123 496,640 -0.02(-0.45%)
Jun 06, 2005 4.068 4.162 3.968 4.142 523,022 +0.16(+4.06%)
Jun 03, 2005 3.973 4.020 3.943 3.980 432,508 +0.04(+1.02%)
Jun 02, 2005 3.890 4.004 3.890 3.940 335,075 +0.02(+0.53%)
Jun 01, 2005 3.919 3.919 3.874 3.919 615,730 +0.02(+0.51%)
May 31, 2005 3.837 3.919 3.837 3.899 274,852 +0.00(+0.12%)
May 27, 2005 3.881 3.896 3.849 3.895 20,240 +0.04(+1.05%)
May 26, 2005 3.896 3.896 3.830 3.854 73,759 -0.01(-0.15%)
May 25, 2005 3.876 3.914 3.809 3.860 148,148 -0.04(-0.92%)
May 24, 2005 3.886 3.914 3.883 3.896 502,811 -0.01(-0.22%)
May 23, 2005 3.878 3.925 3.821 3.904 323,524 +0.07(+1.81%)
May 20, 2005 3.902 3.905 3.802 3.835 193,017 -0.03(-0.90%)
May 19, 2005 3.896 3.896 3.869 3.869 82,495 -0.03(-0.67%)
May 18, 2005 3.896 3.897 3.871 3.896 241,818 +0.02(+0.56%)
May 17, 2005 3.896 3.899 3.834 3.874 180,468 -0.02(-0.43%)
May 16, 2005 3.802 3.898 3.801 3.891 249,083 +0.11(+2.98%)
May 13, 2005 3.869 3.882 3.777 3.778 279,912 -0.04(-0.94%)
May 12, 2005 3.896 3.896 3.805 3.814 238,835 -0.07(-1.74%)
May 11, 2005 3.863 3.899 3.816 3.882 291,534 +0.05(+1.40%)
May 10, 2005 3.915 3.915 3.806 3.828 266,884 -0.09(-2.23%)
May 09, 2005 3.856 3.915 3.848 3.915 357,294 +0.09(+2.23%)
May 06, 2005 3.858 3.868 3.830 3.830 261,259 -0.03(-0.71%)
May 05, 2005 3.887 3.887 3.806 3.857 361,182 -0.01(-0.15%)
May 04, 2005 3.873 3.886 3.844 3.863 441,216 +0.03(+0.66%)
May 03, 2005 3.816 3.933 3.799 3.837 383,532 -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.