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 (%)
Dec 31, 2009 11.29 11.09 11.09 11.09 53,517 -0.21(-1.89%)
Dec 30, 2009 11.20 11.32 11.20 11.31 37,798 +0.04(+0.37%)
Dec 29, 2009 11.29 11.41 11.22 11.27 15,409 +0.00(+0.00%)
Dec 28, 2009 11.26 11.27 11.20 11.27 11,518 +0.06(+0.55%)
Dec 24, 2009 11.25 11.28 11.20 11.20 5,240 +0.01(+0.06%)
Dec 23, 2009 11.09 11.26 11.07 11.20 23,022 +0.18(+1.63%)
Dec 22, 2009 10.96 11.11 10.79 11.02 31,913 +0.05(+0.44%)
Dec 21, 2009 10.96 11.08 10.48 10.97 53,024 +0.06(+0.51%)
Dec 18, 2009 10.25 10.91 10.25 10.91 173,863 +0.79(+7.76%)
Dec 17, 2009 10.17 10.51 10.07 10.13 31,317 -0.10(-1.01%)
Dec 16, 2009 10.17 10.25 9.977 10.23 51,185 +0.12(+1.23%)
Dec 15, 2009 10.06 10.25 10.00 10.11 59,585 +0.09(+0.89%)
Dec 14, 2009 9.991 10.06 9.922 10.02 18,574 +0.13(+1.33%)
Dec 11, 2009 9.805 9.977 9.694 9.887 19,076 +0.10(+1.06%)
Dec 10, 2009 9.867 9.880 9.694 9.784 26,676 -0.07(-0.70%)
Dec 09, 2009 9.936 9.963 9.812 9.853 25,318 -0.11(-1.11%)
Dec 08, 2009 9.936 10.10 9.874 9.963 18,295 -0.03(-0.34%)
Dec 07, 2009 9.846 10.00 9.840 9.998 22,232 +0.14(+1.47%)
Dec 04, 2009 9.763 9.860 9.681 9.853 49,591 +0.28(+2.95%)
Dec 03, 2009 9.943 9.949 9.543 9.570 42,388 -0.35(-3.54%)
Dec 02, 2009 9.812 9.929 9.722 9.922 28,686 +0.15(+1.55%)
Dec 01, 2009 9.915 9.983 9.749 9.770 43,301 -0.02(-0.21%)
Nov 30, 2009 9.674 9.832 9.584 9.791 70,914 +0.12(+1.28%)
Nov 27, 2009 9.860 9.900 9.660 9.667 32,800 -0.25(-2.50%)
Nov 25, 2009 10.09 10.25 9.908 9.915 14,626 -0.12(-1.17%)
Nov 24, 2009 10.07 10.16 9.915 10.03 31,979 -0.10(-0.95%)
Nov 23, 2009 10.06 10.22 9.902 10.13 34,271 +0.27(+2.73%)
Nov 20, 2009 9.860 10.05 9.729 9.860 37,320 -0.04(-0.42%)
Nov 19, 2009 10.20 10.20 9.729 9.901 53,938 -0.36(-3.49%)
Nov 18, 2009 10.15 10.32 10.10 10.26 21,959 +0.26(+2.62%)
Nov 17, 2009 9.846 10.03 9.674 9.998 43,746 +0.06(+0.55%)
Nov 16, 2009 9.818 10.03 9.784 9.943 50,629 +0.21(+2.12%)
Nov 13, 2009 9.701 9.784 9.584 9.736 37,995 +0.12(+1.22%)
Nov 12, 2009 9.770 9.943 9.556 9.618 54,619 -0.21(-2.11%)
Nov 11, 2009 9.791 10.02 9.667 9.825 32,526 +0.17(+1.79%)
Nov 10, 2009 9.805 9.880 9.570 9.653 41,092 -0.26(-2.57%)
Nov 09, 2009 9.943 9.991 9.785 9.908 42,262 +0.03(+0.35%)
Nov 06, 2009 10.13 10.16 9.874 9.874 39,340 -0.37(-3.57%)
Nov 05, 2009 9.825 10.33 9.825 10.24 47,626 +0.51(+5.24%)
Nov 04, 2009 9.984 10.12 9.681 9.729 71,057 -0.21(-2.15%)
Nov 03, 2009 10.25 10.31 9.908 9.943 40,249 -0.39(-3.74%)
Nov 02, 2009 10.28 10.34 10.04 10.33 46,212 +0.11(+1.08%)
Oct 30, 2009 9.998 10.34 9.894 10.22 61,536 +0.13(+1.30%)
Oct 29, 2009 10.30 10.34 10.01 10.09 36,518 +0.07(+0.69%)
Oct 28, 2009 10.06 10.34 10.02 10.02 35,375 -0.10(-0.95%)
Oct 27, 2009 10.17 10.34 10.05 10.11 26,855 +0.01(+0.14%)
Oct 26, 2009 10.31 10.44 10.09 10.10 22,854 -0.21(-2.01%)
Oct 23, 2009 10.31 10.76 10.20 10.31 35,276 -0.28(-2.67%)
Oct 22, 2009 10.15 10.67 10.06 10.59 36,423 +0.45(+4.42%)
Oct 21, 2009 10.64 10.70 10.07 10.14 51,209 -0.32(-3.10%)
Oct 20, 2009 10.41 10.56 10.38 10.47 30,736 -0.02(-0.20%)
Oct 19, 2009 10.55 10.67 10.45 10.49 40,899 +0.02(+0.20%)
Oct 16, 2009 10.59 10.70 10.45 10.47 35,578 -0.20(-1.88%)
Oct 15, 2009 10.74 10.85 10.51 10.67 37,037 -0.15(-1.40%)
Oct 14, 2009 10.80 11.00 10.62 10.82 21,264 +0.14(+1.29%)
Oct 13, 2009 10.83 10.96 10.66 10.68 29,707 -0.28(-2.58%)
Oct 12, 2009 11.20 11.24 10.96 10.96 17,572 -0.10(-0.93%)
Oct 09, 2009 10.80 11.16 10.80 11.07 34,860 +0.28(+2.62%)
Oct 08, 2009 10.98 11.10 10.78 10.78 20,277 -0.12(-1.08%)
Oct 07, 2009 11.01 11.02 10.80 10.90 9,009 -0.05(-0.44%)
Oct 06, 2009 11.00 11.07 10.74 10.95 28,541 +0.07(+0.63%)
Oct 05, 2009 10.83 11.09 10.72 10.88 33,640 +0.16(+1.48%)
Oct 02, 2009 10.62 10.91 10.60 10.72 34,577 -0.06(-0.51%)
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.