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

1st Source Corp (NQ: SRCE )

51.45 -0.19 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2003 10.25 10.75 10.18 10.75 72,110 +0.57(+5.60%)
May 29, 2003 10.28 10.28 10.04 10.18 17,389 -0.09(-0.91%)
May 28, 2003 10.25 10.31 10.22 10.27 51,849 +0.03(+0.24%)
May 27, 2003 10.30 10.31 10.19 10.25 28,078 -0.09(-0.85%)
May 23, 2003 10.10 10.34 10.03 10.34 11,965 +0.18(+1.79%)
May 22, 2003 10.31 10.32 10.15 10.15 14,198 -0.13(-1.22%)
May 21, 2003 10.13 10.30 9.872 10.28 16,591 +0.03(+0.24%)
May 20, 2003 9.973 10.25 9.973 10.25 51,051 +0.16(+1.55%)
May 19, 2003 9.822 10.23 9.778 10.10 75,301 +0.34(+3.53%)
May 16, 2003 9.095 9.991 8.957 9.753 73,387 +0.39(+4.22%)
May 15, 2003 9.170 9.402 9.026 9.358 28,397 +0.26(+2.89%)
May 14, 2003 8.782 9.239 8.782 9.095 39,724 +0.16(+1.82%)
May 13, 2003 8.543 9.120 8.531 8.932 36,055 +0.40(+4.70%)
May 12, 2003 8.431 9.020 8.305 8.531 152,676 +0.16(+1.95%)
May 09, 2003 8.236 8.374 8.149 8.368 50,094 +0.11(+1.37%)
May 08, 2003 8.186 8.362 8.149 8.255 56,635 +0.03(+0.30%)
May 07, 2003 8.431 8.431 8.117 8.230 58,869 -0.12(-1.43%)
May 06, 2003 8.029 8.362 8.029 8.349 46,106 +0.13(+1.52%)
May 05, 2003 8.305 8.462 8.186 8.224 42,277 -0.08(-0.94%)
May 02, 2003 8.305 8.305 8.199 8.302 44,989 +0.13(+1.65%)
May 01, 2003 8.086 8.230 8.086 8.167 12,922 -0.14(-1.66%)
Apr 30, 2003 8.155 8.406 8.155 8.305 59,188 +0.14(+1.77%)
Apr 29, 2003 8.475 8.475 8.149 8.161 26,483 -0.12(-1.44%)
Apr 28, 2003 8.468 8.468 8.261 8.280 25,366 +0.01(+0.15%)
Apr 25, 2003 8.412 8.412 8.205 8.268 27,280 -0.13(-1.57%)
Apr 24, 2003 8.437 8.606 8.299 8.399 25,525 +0.09(+1.13%)
Apr 23, 2003 8.318 8.412 8.243 8.305 33,024 +0.08(+0.99%)
Apr 22, 2003 8.243 8.362 8.199 8.224 13,401 -0.08(-0.91%)
Apr 21, 2003 8.305 8.305 8.243 8.299 7,338 -0.01(-0.08%)
Apr 17, 2003 8.349 8.355 8.092 8.305 30,312 +0.06(+0.76%)
Apr 16, 2003 8.337 8.337 8.042 8.243 14,039 -0.09(-1.13%)
Apr 15, 2003 8.023 8.337 7.910 8.337 16,910 +0.20(+2.47%)
Apr 14, 2003 8.004 8.136 7.879 8.136 16,113 +0.04(+0.54%)
Apr 11, 2003 8.149 8.149 8.004 8.092 22,494 -0.04(-0.46%)
Apr 10, 2003 8.180 8.180 8.130 8.130 8,934 -0.02(-0.23%)
Apr 09, 2003 8.048 8.180 8.048 8.149 12,922 +0.19(+2.36%)
Apr 08, 2003 7.910 8.117 7.910 7.961 21,856 -0.19(-2.31%)
Apr 07, 2003 8.149 8.286 8.004 8.149 42,117 +0.12(+1.48%)
Apr 04, 2003 8.330 8.337 8.029 8.029 36,853 -0.28(-3.32%)
Apr 03, 2003 8.368 8.456 8.211 8.305 21,377 +0.00(+0.00%)
Apr 02, 2003 8.274 8.305 7.979 8.305 18,027 +0.12(+1.45%)
Apr 01, 2003 8.004 8.186 7.992 8.186 14,677 +0.16(+2.03%)
Mar 31, 2003 8.343 8.343 8.023 8.023 19,677 -0.32(-3.84%)
Mar 28, 2003 8.581 8.581 8.344 8.344 11,167 -0.11(-1.33%)
Mar 27, 2003 9.057 9.057 8.224 8.456 28,397 -0.33(-3.71%)
Mar 26, 2003 8.963 8.989 8.782 8.782 10,529 -0.12(-1.33%)
Mar 25, 2003 8.763 8.976 8.587 8.900 13,720 +0.12(+1.42%)
Mar 24, 2003 8.681 9.051 8.487 8.775 19,782 -0.25(-2.78%)
Mar 21, 2003 9.283 9.330 8.431 9.026 36,214 +0.06(+0.70%)
Mar 20, 2003 8.706 9.026 8.681 8.963 7,817 +0.26(+2.95%)
Mar 19, 2003 8.951 9.139 8.700 8.706 15,953 -0.22(-2.46%)
Mar 18, 2003 8.932 9.089 8.826 8.926 37,650 +0.31(+3.56%)
Mar 17, 2003 8.042 8.669 8.042 8.619 22,973 +0.53(+6.51%)
Mar 14, 2003 8.650 8.681 8.092 8.092 41,320 -0.46(-5.42%)
Mar 13, 2003 8.907 8.907 8.525 8.556 13,879 -0.17(-1.94%)
Mar 12, 2003 8.713 8.738 8.569 8.725 8,774 -0.03(-0.36%)
Mar 11, 2003 8.794 8.826 8.725 8.757 16,113 -0.03(-0.36%)
Mar 10, 2003 8.775 8.945 8.775 8.788 10,210 +0.01(+0.14%)
Mar 07, 2003 8.838 8.888 8.775 8.775 22,973 -0.07(-0.78%)
Mar 06, 2003 8.838 8.926 8.838 8.844 31,747 -0.01(-0.07%)
Mar 05, 2003 8.775 8.932 8.775 8.851 14,517 +0.05(+0.57%)
Mar 04, 2003 9.095 9.333 8.800 8.800 9,891 -0.23(-2.57%)
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.