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 29, 2011 7.189 7.216 7.127 7.177 513,208 -0.01(-0.07%)
Apr 28, 2011 7.110 7.182 7.092 7.182 591,785 +0.08(+1.17%)
Apr 27, 2011 7.002 7.136 6.961 7.099 677,158 +0.09(+1.26%)
Apr 26, 2011 6.735 7.013 6.735 7.011 903,886 +0.31(+4.58%)
Apr 25, 2011 6.654 6.713 6.619 6.704 211,145 +0.02(+0.27%)
Apr 21, 2011 6.726 6.726 6.629 6.686 151,633 -0.00(-0.02%)
Apr 20, 2011 6.631 6.691 6.599 6.688 273,013 +0.13(+2.06%)
Apr 19, 2011 6.659 6.673 6.517 6.553 166,953 -0.07(-1.00%)
Apr 18, 2011 6.594 6.678 6.554 6.619 476,097 -0.09(-1.33%)
Apr 15, 2011 6.621 6.708 6.602 6.708 332,841 +0.06(+0.94%)
Apr 14, 2011 6.544 6.646 6.544 6.646 231,670 +0.05(+0.83%)
Apr 13, 2011 6.644 6.651 6.542 6.592 426,237 -0.01(-0.20%)
Apr 12, 2011 6.663 6.693 6.605 6.605 355,072 -0.08(-1.24%)
Apr 11, 2011 6.644 6.735 6.644 6.688 401,573 +0.03(+0.53%)
Apr 08, 2011 6.804 6.822 6.644 6.653 434,893 -0.11(-1.59%)
Apr 07, 2011 6.869 6.869 6.730 6.760 227,346 -0.11(-1.57%)
Apr 06, 2011 6.799 6.896 6.799 6.868 550,110 +0.08(+1.11%)
Apr 05, 2011 6.748 6.799 6.724 6.792 482,946 +0.04(+0.65%)
Apr 04, 2011 6.700 6.763 6.668 6.748 310,332 +0.08(+1.20%)
Apr 01, 2011 6.669 6.682 6.605 6.668 485,131 +0.02(+0.23%)
Mar 31, 2011 6.568 6.669 6.568 6.653 332,154 +0.05(+0.82%)
Mar 30, 2011 6.594 6.610 6.565 6.598 346,239 +0.02(+0.33%)
Mar 29, 2011 6.476 6.576 6.476 6.576 263,268 +0.11(+1.68%)
Mar 28, 2011 6.489 6.551 6.422 6.467 199,547 +0.01(+0.12%)
Mar 25, 2011 6.465 6.593 6.443 6.460 277,761 +0.02(+0.38%)
Mar 24, 2011 6.482 6.496 6.395 6.435 145,641 -0.01(-0.18%)
Mar 23, 2011 6.487 6.491 6.366 6.447 328,834 -0.04(-0.66%)
Mar 22, 2011 6.505 6.533 6.482 6.489 137,031 -0.01(-0.16%)
Mar 21, 2011 6.470 6.508 6.388 6.500 234,056 +0.07(+1.13%)
Mar 18, 2011 6.329 6.448 6.329 6.427 885,107 +0.15(+2.33%)
Mar 17, 2011 6.387 6.387 6.247 6.281 344,362 -0.01(-0.14%)
Mar 16, 2011 6.382 6.382 6.271 6.290 443,966 -0.10(-1.56%)
Mar 15, 2011 6.272 6.453 6.243 6.390 509,517 -0.02(-0.30%)
Mar 14, 2011 6.377 6.443 6.326 6.409 198,875 -0.01(-0.08%)
Mar 11, 2011 6.471 6.500 6.410 6.414 394,670 -0.06(-0.94%)
Mar 10, 2011 6.473 6.514 6.458 6.475 590,803 -0.09(-1.31%)
Mar 09, 2011 6.575 6.637 6.529 6.561 322,572 -0.01(-0.22%)
Mar 08, 2011 6.421 6.586 6.415 6.575 327,976 +0.17(+2.73%)
Mar 07, 2011 6.502 6.511 6.375 6.401 331,746 -0.11(-1.62%)
Mar 04, 2011 6.552 6.552 6.419 6.506 504,305 -0.04(-0.67%)
Mar 03, 2011 6.494 6.613 6.484 6.550 726,162 +0.11(+1.78%)
Mar 02, 2011 6.430 6.470 6.408 6.435 522,318 -0.00(-0.04%)
Mar 01, 2011 6.449 6.470 6.397 6.438 932,703 -0.02(-0.30%)
Feb 28, 2011 6.451 6.485 6.381 6.457 888,669 +0.03(+0.46%)
Feb 25, 2011 6.289 6.431 6.256 6.428 430,340 +0.14(+2.27%)
Feb 24, 2011 6.278 6.320 6.238 6.285 501,786 +0.03(+0.47%)
Feb 23, 2011 6.425 6.425 6.255 6.255 333,472 -0.08(-1.26%)
Feb 22, 2011 6.401 6.460 6.313 6.335 548,790 -0.13(-1.99%)
Feb 18, 2011 6.422 6.480 6.367 6.464 445,570 +0.09(+1.41%)
Feb 17, 2011 6.393 6.428 6.317 6.374 326,016 -0.02(-0.30%)
Feb 16, 2011 6.379 6.429 6.335 6.393 318,841 +0.05(+0.73%)
Feb 15, 2011 6.397 6.440 6.341 6.347 428,272 -0.08(-1.20%)
Feb 14, 2011 6.483 6.493 6.407 6.424 240,343 -0.06(-0.85%)
Feb 11, 2011 6.377 6.488 6.368 6.479 477,476 +0.05(+0.80%)
Feb 10, 2011 6.367 6.431 6.367 6.428 394,586 +0.01(+0.10%)
Feb 09, 2011 6.410 6.469 6.372 6.421 155,572 -0.03(-0.48%)
Feb 08, 2011 6.412 6.453 6.368 6.452 200,920 +0.02(+0.38%)
Feb 07, 2011 6.383 6.516 6.376 6.428 287,557 +0.04(+0.66%)
Feb 04, 2011 6.421 6.429 6.377 6.385 243,756 -0.05(-0.78%)
Feb 03, 2011 6.419 6.474 6.367 6.435 339,101 +0.01(+0.14%)
Feb 02, 2011 6.428 6.448 6.395 6.426 295,145 -0.03(-0.40%)
Feb 01, 2011 6.370 6.547 6.370 6.452 849,673 +0.11(+1.70%)
Jan 31, 2011 6.326 6.354 6.229 6.344 1,600,394 +0.06(+0.90%)
Jan 28, 2011 6.473 6.473 6.174 6.287 1,222,569 -0.20(-3.05%)
Jan 27, 2011 6.507 6.509 6.404 6.485 382,132 -0.02(-0.28%)
Jan 26, 2011 6.565 6.595 6.496 6.503 372,740 -0.02(-0.26%)
Jan 25, 2011 6.512 6.534 6.431 6.520 417,412 -0.03(-0.43%)
Jan 24, 2011 6.509 6.615 6.483 6.548 377,685 +0.00(+0.04%)
Jan 21, 2011 6.644 6.644 6.496 6.546 414,970 -0.05(-0.74%)
Jan 20, 2011 6.637 6.699 6.574 6.595 329,336 -0.05(-0.76%)
Jan 19, 2011 6.816 6.816 6.641 6.645 387,496 -0.16(-2.42%)
Jan 18, 2011 6.738 6.822 6.699 6.810 366,015 +0.03(+0.40%)
Jan 14, 2011 6.619 6.810 6.611 6.783 471,218 +0.15(+2.23%)
Jan 13, 2011 6.548 6.687 6.548 6.635 277,310 +0.02(+0.35%)
Jan 12, 2011 6.633 6.641 6.597 6.611 204,597 +0.05(+0.74%)
Jan 11, 2011 6.532 6.572 6.485 6.563 176,228 +0.05(+0.69%)
Jan 10, 2011 6.456 6.552 6.367 6.518 382,380 +0.00(+0.02%)
Jan 07, 2011 6.696 6.720 6.482 6.516 550,982 -0.15(-2.20%)
Jan 06, 2011 6.680 6.687 6.615 6.663 245,311 -0.03(-0.44%)
Jan 05, 2011 6.655 6.714 6.601 6.693 400,619 +0.02(+0.33%)
Jan 04, 2011 6.837 6.848 6.586 6.671 399,041 -0.13(-1.91%)
Jan 03, 2011 6.668 6.858 6.668 6.801 912,233 +0.21(+3.16%)
Dec 31, 2010 6.654 6.716 6.583 6.592 294,694 -0.10(-1.52%)
Dec 30, 2010 6.754 6.754 6.664 6.694 407,515 -0.03(-0.48%)
Dec 29, 2010 6.810 6.810 6.721 6.726 120,478 -0.05(-0.70%)
Dec 28, 2010 6.739 6.812 6.739 6.774 311,642 +0.02(+0.30%)
Dec 27, 2010 6.655 6.770 6.635 6.753 323,280 +0.09(+1.35%)
Dec 23, 2010 6.680 6.707 6.651 6.663 251,989 -0.02(-0.23%)
Dec 22, 2010 6.669 6.740 6.623 6.678 527,862 +0.02(+0.31%)
Dec 21, 2010 6.628 6.669 6.628 6.658 282,395 +0.06(+0.90%)
Dec 20, 2010 6.624 6.678 6.590 6.599 364,406 -0.00(-0.04%)
Dec 17, 2010 6.560 6.611 6.505 6.601 1,388,139 +0.04(+0.63%)
Dec 16, 2010 6.524 6.595 6.467 6.560 314,969 +0.08(+1.23%)
Dec 15, 2010 6.496 6.592 6.456 6.480 344,885 -0.01(-0.20%)
Dec 14, 2010 6.457 6.541 6.388 6.493 381,479 +0.06(+0.88%)
Dec 13, 2010 6.443 6.449 6.338 6.437 248,739 +0.03(+0.44%)
Dec 10, 2010 6.306 6.413 6.266 6.408 441,598 +0.04(+0.60%)
Dec 09, 2010 6.394 6.394 6.319 6.370 430,209 -0.00(-0.04%)
Dec 08, 2010 6.388 6.395 6.362 6.372 485,243 +0.01(+0.20%)
Dec 07, 2010 6.376 6.387 6.321 6.360 697,013 +0.04(+0.59%)
Dec 06, 2010 6.356 6.372 6.291 6.323 754,584 -0.07(-1.02%)
Dec 03, 2010 6.352 6.410 6.297 6.388 452,611 +0.00(+0.00%)
Dec 02, 2010 6.364 6.410 6.298 6.388 416,730 +0.03(+0.40%)
Dec 01, 2010 6.297 6.374 6.297 6.362 526,971 +0.18(+2.96%)
Nov 30, 2010 6.180 6.208 6.137 6.180 498,213 -0.05(-0.86%)
Nov 29, 2010 6.158 6.279 6.121 6.233 296,924 +0.06(+0.99%)
Nov 26, 2010 6.208 6.309 6.172 6.172 74,579 -0.10(-1.59%)
Nov 24, 2010 6.236 6.272 6.272 6.272 363,206 +0.12(+1.93%)
Nov 23, 2010 6.102 6.196 6.085 6.153 256,855 -0.03(-0.43%)
Nov 22, 2010 6.254 6.254 6.063 6.180 167,780 -0.08(-1.20%)
Nov 19, 2010 6.247 6.283 6.137 6.255 263,704 +0.01(+0.23%)
Nov 18, 2010 6.208 6.293 6.100 6.241 245,334 +0.13(+2.05%)
Nov 17, 2010 6.199 6.233 6.084 6.116 184,718 -0.08(-1.36%)
Nov 16, 2010 6.275 6.296 6.149 6.200 306,262 -0.14(-2.24%)
Nov 15, 2010 6.259 6.388 6.259 6.342 168,508 +0.09(+1.47%)
Nov 12, 2010 6.289 6.342 6.247 6.250 204,232 -0.11(-1.75%)
Nov 11, 2010 6.314 6.384 6.298 6.361 235,808 -0.03(-0.42%)
Nov 10, 2010 6.272 6.388 6.245 6.388 372,732 +0.12(+1.85%)
Nov 09, 2010 6.319 6.334 6.203 6.272 392,802 -0.05(-0.75%)
Nov 08, 2010 6.274 6.332 6.243 6.319 169,635 +0.00(+0.02%)
Nov 05, 2010 6.387 6.441 6.146 6.318 947,271 -0.06(-0.92%)
Nov 04, 2010 6.231 6.384 6.231 6.376 636,155 +0.21(+3.44%)
Nov 03, 2010 6.135 6.171 6.095 6.164 181,313 +0.04(+0.69%)
Nov 02, 2010 6.016 6.200 6.008 6.122 647,967 +0.18(+3.10%)
Nov 01, 2010 6.044 6.044 5.877 5.938 492,781 -0.10(-1.65%)
Oct 29, 2010 6.024 6.112 6.002 6.038 312,516 -0.01(-0.11%)
Oct 28, 2010 6.093 6.093 6.003 6.044 303,796 +0.01(+0.17%)
Oct 27, 2010 6.042 6.111 5.973 6.034 350,119 -0.03(-0.55%)
Oct 25, 2010 6.130 6.196 6.048 6.067 326,778 -0.04(-0.73%)
Oct 22, 2010 6.155 6.181 6.097 6.112 236,332 -0.01(-0.08%)
Oct 21, 2010 6.159 6.194 6.017 6.117 275,845 +0.00(+0.06%)
Oct 20, 2010 6.120 6.142 6.030 6.113 256,707 +0.04(+0.65%)
Oct 19, 2010 6.080 6.196 6.034 6.074 364,153 -0.09(-1.43%)
Oct 18, 2010 6.047 6.169 6.047 6.162 264,996 +0.14(+2.29%)
Oct 15, 2010 6.158 6.158 6.020 6.024 536,826 -0.06(-0.92%)
Oct 14, 2010 6.090 6.113 6.024 6.080 483,662 -0.04(-0.61%)
Oct 13, 2010 6.017 6.172 5.968 6.117 492,084 +0.11(+1.92%)
Oct 12, 2010 6.040 6.063 5.939 6.002 254,656 -0.07(-1.16%)
Oct 11, 2010 6.143 6.157 6.062 6.072 158,716 -0.06(-0.96%)
Oct 08, 2010 6.017 6.158 6.015 6.131 364,960 +0.09(+1.44%)
Oct 07, 2010 6.131 6.131 6.033 6.044 226,673 -0.04(-0.61%)
Oct 06, 2010 6.079 6.123 6.051 6.081 369,280 -0.01(-0.10%)
Oct 05, 2010 5.992 6.125 5.925 6.088 645,525 +0.18(+3.03%)
Oct 04, 2010 6.010 6.028 5.879 5.909 341,039 -0.10(-1.70%)
Oct 01, 2010 6.076 6.076 5.952 6.011 562,226 +0.01(+0.13%)
Sep 30, 2010 6.008 6.081 5.957 6.003 410,210 +0.05(+0.92%)
Sep 29, 2010 5.902 5.966 5.838 5.948 345,274 +0.02(+0.34%)
Sep 28, 2010 5.916 5.947 5.835 5.928 417,646 +0.05(+0.78%)
Sep 27, 2010 5.951 5.951 5.861 5.882 176,241 -0.05(-0.88%)
Sep 24, 2010 5.832 5.951 5.772 5.934 393,537 +0.18(+3.04%)
Sep 23, 2010 5.803 5.934 5.752 5.759 538,994 -0.07(-1.18%)
Sep 22, 2010 5.890 5.943 5.782 5.828 302,121 -0.08(-1.32%)
Sep 21, 2010 6.031 6.049 5.906 5.906 296,126 -0.16(-2.59%)
Sep 20, 2010 5.845 6.063 5.814 6.063 591,422 +0.22(+3.85%)
Sep 17, 2010 5.895 5.895 5.784 5.838 735,227 -0.05(-0.91%)
Sep 15, 2010 5.870 5.937 5.842 5.892 538,884 +0.01(+0.15%)
Sep 14, 2010 5.945 5.945 5.861 5.883 467,913 -0.07(-1.16%)
Sep 13, 2010 5.895 5.971 5.873 5.952 702,477 +0.12(+2.10%)
Sep 10, 2010 5.812 5.874 5.779 5.830 564,767 +0.02(+0.42%)
Sep 09, 2010 5.926 5.926 5.775 5.805 272,088 -0.03(-0.56%)
Sep 08, 2010 5.851 5.918 5.824 5.838 351,419 +0.02(+0.35%)
Sep 07, 2010 5.942 5.942 5.803 5.818 321,114 -0.14(-2.28%)
Sep 03, 2010 5.927 5.956 5.865 5.954 211,297 +0.11(+1.89%)
Sep 02, 2010 5.833 5.871 5.769 5.843 275,897 +0.00(+0.02%)
Sep 01, 2010 5.759 5.869 5.627 5.842 510,852 +0.18(+3.13%)
Aug 31, 2010 5.605 5.708 5.597 5.665 423,888 +0.05(+0.88%)
Aug 30, 2010 5.781 5.781 5.615 5.615 336,554 -0.20(-3.42%)
Aug 27, 2010 5.738 5.846 5.676 5.814 400,113 +0.15(+2.62%)
Aug 26, 2010 5.717 5.804 5.643 5.666 259,006 -0.04(-0.71%)
Aug 25, 2010 5.634 5.728 5.608 5.707 244,465 +0.04(+0.65%)
Aug 24, 2010 5.540 5.713 5.523 5.670 805,368 +0.06(+1.09%)
Aug 23, 2010 5.707 5.738 5.609 5.609 443,674 -0.06(-1.03%)
Aug 20, 2010 5.663 5.696 5.568 5.667 454,122 -0.03(-0.60%)
Aug 19, 2010 5.838 5.854 5.684 5.701 495,735 -0.17(-2.89%)
Aug 18, 2010 5.871 5.920 5.823 5.871 202,804 +0.00(+0.00%)
Aug 17, 2010 5.894 5.942 5.833 5.871 361,449 +0.05(+0.92%)
Aug 16, 2010 5.750 5.830 5.733 5.818 409,347 +0.06(+0.99%)
Aug 13, 2010 5.833 5.892 5.757 5.761 594,393 -0.09(-1.52%)
Aug 12, 2010 5.850 5.874 5.776 5.850 394,617 -0.04(-0.73%)
Aug 11, 2010 5.960 5.965 5.866 5.893 735,177 -0.16(-2.70%)
Aug 10, 2010 6.089 6.121 5.973 6.057 284,863 -0.11(-1.79%)
Aug 09, 2010 6.130 6.173 6.040 6.167 331,988 +0.10(+1.57%)
Aug 06, 2010 6.084 6.141 5.968 6.072 213,277 -0.09(-1.40%)
Aug 05, 2010 6.210 6.276 6.154 6.158 229,608 -0.10(-1.66%)
Aug 04, 2010 6.264 6.309 6.215 6.262 224,049 +0.02(+0.37%)
Aug 03, 2010 6.295 6.341 6.237 6.239 291,818 -0.07(-1.13%)
Aug 02, 2010 6.318 6.341 6.226 6.310 305,264 +0.09(+1.51%)
Jul 30, 2010 6.213 6.315 6.178 6.216 265,141 -0.09(-1.41%)
Jul 29, 2010 6.414 6.414 6.214 6.305 338,076 -0.03(-0.46%)
Jul 28, 2010 6.418 6.446 6.311 6.334 315,144 -0.08(-1.28%)
Jul 27, 2010 6.353 6.428 6.353 6.417 443,272 +0.08(+1.24%)
Jul 26, 2010 6.200 6.341 6.182 6.338 737,046 +0.19(+3.05%)
Jul 23, 2010 5.887 6.159 5.884 6.150 427,516 +0.12(+2.04%)
Jul 22, 2010 5.884 6.050 5.836 6.027 581,879 +0.23(+3.98%)
Jul 21, 2010 6.037 6.037 5.793 5.797 341,396 -0.19(-3.22%)
Jul 20, 2010 5.898 5.997 5.837 5.989 222,503 +0.04(+0.70%)
Jul 19, 2010 5.941 5.964 5.898 5.947 249,859 +0.01(+0.21%)
Jul 16, 2010 6.129 6.129 5.928 5.935 723,010 -0.26(-4.26%)
Jul 15, 2010 6.282 6.300 6.120 6.199 211,794 -0.08(-1.29%)
Jul 14, 2010 6.337 6.339 6.229 6.280 209,255 -0.11(-1.65%)
Jul 13, 2010 6.229 6.401 6.201 6.385 407,336 +0.23(+3.79%)
Jul 12, 2010 6.247 6.248 6.126 6.152 198,286 -0.10(-1.64%)
Jul 09, 2010 6.145 6.256 6.145 6.254 224,459 +0.08(+1.31%)
Jul 08, 2010 6.176 6.209 6.087 6.173 315,712 +0.03(+0.56%)
Jul 07, 2010 5.980 6.154 5.960 6.139 526,363 +0.20(+3.29%)
Jul 06, 2010 6.040 6.107 5.898 5.944 591,594 -0.05(-0.78%)
Jul 02, 2010 6.079 6.079 5.988 5.991 238,061 -0.03(-0.42%)
Jul 01, 2010 6.133 6.163 5.965 6.016 352,665 -0.08(-1.35%)
Jun 30, 2010 6.211 6.233 6.098 6.098 430,788 -0.09(-1.52%)
Jun 29, 2010 6.210 6.360 6.157 6.192 495,901 -0.09(-1.45%)
Jun 25, 2010 6.188 6.303 6.171 6.284 1,399,171 +0.11(+1.79%)
Jun 24, 2010 6.215 6.287 6.164 6.173 246,026 -0.07(-1.08%)
Jun 23, 2010 6.284 6.294 6.220 6.240 305,626 -0.05(-0.79%)
Jun 22, 2010 6.323 6.408 6.290 6.290 331,003 -0.01(-0.08%)
Jun 21, 2010 6.429 6.491 6.278 6.295 358,902 -0.05(-0.86%)
Jun 18, 2010 6.447 6.447 6.281 6.349 740,074 -0.05(-0.79%)
Jun 17, 2010 6.424 6.434 6.351 6.400 176,056 +0.02(+0.24%)
Jun 16, 2010 6.348 6.429 6.310 6.385 223,323 -0.02(-0.36%)
Jun 15, 2010 6.347 6.419 6.287 6.408 398,922 +0.12(+1.85%)
Jun 14, 2010 6.399 6.460 6.280 6.291 288,514 -0.04(-0.62%)
Jun 11, 2010 6.268 6.330 6.211 6.330 216,510 +0.00(+0.00%)
Jun 10, 2010 6.235 6.330 6.226 6.330 577,760 +0.19(+3.06%)
Jun 09, 2010 6.283 6.283 6.111 6.143 304,389 -0.07(-1.20%)
Jun 08, 2010 6.121 6.240 6.086 6.217 577,688 +0.11(+1.77%)
Jun 07, 2010 6.130 6.231 6.082 6.109 739,891 -0.01(-0.08%)
Jun 04, 2010 6.260 6.320 6.109 6.114 870,344 -0.27(-4.20%)
Jun 03, 2010 6.363 6.426 6.327 6.382 318,871 +0.06(+1.02%)
Jun 02, 2010 6.210 6.334 6.173 6.318 699,757 +0.12(+1.91%)
Jun 01, 2010 6.246 6.315 6.199 6.199 806,844 -0.12(-1.91%)
May 28, 2010 6.563 6.523 6.310 6.320 631,891 -0.24(-3.70%)
May 27, 2010 6.443 6.568 6.420 6.563 485,766 +0.26(+4.07%)
May 26, 2010 6.415 6.435 6.299 6.306 417,359 -0.07(-1.15%)
May 25, 2010 6.299 6.405 6.221 6.380 550,631 +0.00(+0.06%)
May 24, 2010 6.441 6.441 6.310 6.376 595,917 -0.09(-1.40%)
May 21, 2010 6.348 6.534 6.348 6.466 637,845 +0.08(+1.32%)
May 20, 2010 6.445 6.577 6.361 6.382 619,791 -0.26(-3.92%)
May 19, 2010 6.676 6.744 6.626 6.643 653,184 -0.06(-0.83%)
May 18, 2010 6.871 6.871 6.676 6.698 284,723 -0.13(-1.97%)
May 17, 2010 6.788 6.833 6.684 6.833 646,325 +0.07(+1.04%)
May 14, 2010 6.766 6.791 6.688 6.762 655,582 -0.05(-0.79%)
May 13, 2010 6.875 6.902 6.773 6.817 473,221 -0.06(-0.93%)
May 12, 2010 6.791 6.897 6.701 6.881 512,760 +0.09(+1.34%)
May 11, 2010 6.770 6.829 6.585 6.790 480,970 +0.12(+1.83%)
May 10, 2010 6.556 6.706 6.504 6.668 658,440 +0.19(+2.92%)
May 07, 2010 6.503 6.608 6.414 6.479 670,540 -0.06(-0.92%)
May 06, 2010 6.619 6.705 6.431 6.540 669,381 -0.12(-1.83%)
May 05, 2010 6.654 6.710 6.600 6.662 408,523 +0.06(+0.90%)
May 04, 2010 6.715 6.715 6.562 6.602 778,707 -0.19(-2.76%)
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.