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

First Finl Bkshs Inc (NQ: FFIN )

28.38 -0.37 (-1.29%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 13, 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 (%)
Jan 31, 2008 4.631 4.697 4.601 4.667 1,776,391 -0.02(-0.48%)
Jan 30, 2008 4.762 4.873 4.646 4.690 1,256,765 -0.11(-2.37%)
Jan 29, 2008 4.881 4.881 4.759 4.804 823,470 -0.06(-1.29%)
Jan 28, 2008 4.663 4.869 4.635 4.866 1,014,774 +0.20(+4.32%)
Jan 25, 2008 4.759 4.761 4.648 4.665 827,374 +0.02(+0.46%)
Jan 24, 2008 4.665 4.732 4.556 4.643 581,919 -0.06(-1.20%)
Jan 23, 2008 4.526 4.759 4.456 4.700 1,440,197 +0.06(+1.27%)
Jan 22, 2008 4.466 4.800 4.453 4.641 640,613 +0.09(+1.98%)
Jan 21, 2008 4.586 4.756 4.446 4.551 725,755 +0.00(+0.00%)
Jan 18, 2008 4.586 4.756 4.446 4.551 725,755 -0.04(-0.79%)
Jan 17, 2008 4.736 4.787 4.576 4.587 432,543 -0.12(-2.61%)
Jan 16, 2008 4.598 4.848 4.560 4.710 540,047 +0.10(+2.12%)
Jan 15, 2008 4.621 4.676 4.516 4.612 342,675 -0.09(-1.87%)
Jan 14, 2008 4.666 4.727 4.585 4.700 231,739 +0.12(+2.51%)
Jan 11, 2008 4.735 4.755 4.585 4.585 610,084 -0.18(-3.73%)
Jan 10, 2008 4.612 4.834 4.593 4.762 657,162 +0.09(+1.88%)
Jan 09, 2008 4.497 4.677 4.463 4.675 551,367 +0.18(+3.96%)
Jan 08, 2008 4.692 4.757 4.491 4.497 603,043 -0.18(-3.88%)
Jan 07, 2008 4.572 4.759 4.496 4.679 895,248 +0.17(+3.69%)
Jan 04, 2008 4.603 4.663 4.512 4.512 781,805 -0.10(-2.09%)
Jan 03, 2008 4.648 4.715 4.606 4.608 453,037 -0.02(-0.46%)
Jan 02, 2008 4.722 4.722 4.591 4.630 580,418 -0.09(-1.83%)
Jan 01, 2008 4.685 4.765 4.636 4.716 0 +0.00(+0.00%)
Dec 31, 2007 4.685 4.765 4.636 4.716 451,009 +0.02(+0.37%)
Dec 28, 2007 4.829 4.864 4.687 4.699 176,742 -0.10(-2.06%)
Dec 27, 2007 5.012 5.022 4.781 4.798 517,135 -0.22(-4.44%)
Dec 26, 2007 5.007 5.106 4.965 5.020 458,705 -0.04(-0.69%)
Dec 24, 2007 5.002 5.056 4.978 5.056 285,746 +0.06(+1.10%)
Dec 21, 2007 4.989 5.000 4.940 5.000 1,617,363 +0.07(+1.45%)
Dec 20, 2007 4.904 4.929 4.766 4.929 494,845 +0.07(+1.50%)
Dec 19, 2007 4.813 4.891 4.799 4.856 482,319 +0.03(+0.60%)
Dec 18, 2007 4.715 4.876 4.651 4.828 606,428 +0.20(+4.25%)
Dec 17, 2007 4.686 4.751 4.631 4.631 423,235 -0.07(-1.41%)
Dec 14, 2007 4.770 4.844 4.697 4.697 606,707 -0.15(-3.03%)
Dec 13, 2007 4.787 4.864 4.716 4.844 458,409 +0.01(+0.10%)
Dec 12, 2007 4.888 4.968 4.765 4.839 919,677 +0.09(+1.79%)
Dec 11, 2007 4.948 4.948 4.754 4.754 835,677 -0.16(-3.26%)
Dec 10, 2007 4.947 4.955 4.893 4.914 295,989 -0.03(-0.58%)
Dec 07, 2007 4.959 4.959 4.899 4.943 249,805 +0.01(+0.15%)
Dec 06, 2007 4.873 4.960 4.804 4.935 575,141 +0.06(+1.21%)
Dec 05, 2007 4.849 4.901 4.780 4.876 251,306 +0.12(+2.58%)
Dec 04, 2007 4.771 4.860 4.731 4.754 219,301 -0.07(-1.38%)
Dec 03, 2007 4.886 4.915 4.790 4.820 557,897 -0.07(-1.33%)
Nov 30, 2007 5.074 5.074 4.856 4.885 1,303,084 -0.11(-2.21%)
Nov 29, 2007 5.126 5.126 4.970 4.995 432,320 -0.14(-2.68%)
Nov 28, 2007 4.915 5.149 4.911 5.133 799,265 +0.27(+5.54%)
Nov 27, 2007 4.719 4.908 4.697 4.864 625,396 +0.16(+3.49%)
Nov 26, 2007 4.985 4.985 4.697 4.700 448,773 -0.29(-5.75%)
Nov 23, 2007 4.937 5.041 4.924 4.987 182,298 +0.10(+2.05%)
Nov 21, 2007 4.823 5.010 4.761 4.886 390,176 +0.03(+0.54%)
Nov 20, 2007 4.701 4.860 4.663 4.860 498,326 +0.14(+2.95%)
Nov 19, 2007 4.806 4.821 4.635 4.721 506,900 -0.15(-3.01%)
Nov 16, 2007 4.901 4.983 4.767 4.868 406,741 -0.03(-0.59%)
Nov 15, 2007 4.940 5.007 4.841 4.896 450,115 -0.08(-1.56%)
Nov 14, 2007 5.102 5.102 4.914 4.974 1,438,625 -0.11(-2.17%)
Nov 13, 2007 4.983 5.086 4.943 5.084 1,245,380 +0.16(+3.18%)
Nov 12, 2007 4.833 5.030 4.811 4.928 577,105 +0.10(+2.08%)
Nov 09, 2007 4.655 4.873 4.598 4.828 352,990 +0.10(+2.20%)
Nov 08, 2007 4.539 4.735 4.517 4.724 513,949 +0.23(+5.19%)
Nov 07, 2007 4.656 4.660 4.451 4.491 759,308 -0.24(-5.08%)
Nov 06, 2007 4.633 4.735 4.516 4.731 469,841 +0.12(+2.66%)
Nov 05, 2007 4.635 4.670 4.534 4.608 338,580 -0.09(-1.97%)
Nov 02, 2007 4.739 4.769 4.631 4.701 468,804 +0.03(+0.72%)
Nov 01, 2007 4.806 4.806 4.666 4.667 1,048,879 -0.22(-4.54%)
Oct 31, 2007 4.890 4.932 4.791 4.889 315,963 +0.03(+0.70%)
Oct 30, 2007 4.898 4.955 4.813 4.855 486,223 -0.07(-1.50%)
Oct 29, 2007 4.983 5.009 4.870 4.929 408,274 -0.04(-0.86%)
Oct 26, 2007 4.864 4.982 4.786 4.972 270,841 +0.17(+3.52%)
Oct 25, 2007 4.785 4.884 4.727 4.803 310,199 +0.02(+0.50%)
Oct 24, 2007 4.879 4.886 4.690 4.779 555,359 -0.15(-2.98%)
Oct 23, 2007 4.989 4.989 4.829 4.925 467,311 -0.01(-0.20%)
Oct 22, 2007 4.744 4.962 4.715 4.935 807,112 +0.21(+4.37%)
Oct 19, 2007 5.058 5.058 4.726 4.729 927,325 -0.32(-6.30%)
Oct 18, 2007 5.057 5.057 4.939 5.047 267,001 -0.00(-0.07%)
Oct 17, 2007 5.097 5.097 4.910 5.051 356,351 +0.01(+0.22%)
Oct 16, 2007 5.098 5.114 5.014 5.039 280,342 -0.06(-1.23%)
Oct 15, 2007 5.257 5.257 5.048 5.102 408,889 -0.16(-3.09%)
Oct 12, 2007 5.250 5.289 5.202 5.265 182,227 +0.01(+0.24%)
Oct 11, 2007 5.324 5.339 5.157 5.252 486,423 -0.07(-1.34%)
Oct 10, 2007 5.286 5.324 5.267 5.324 188,246 +0.04(+0.71%)
Oct 09, 2007 5.292 5.317 5.242 5.286 390,631 -0.01(-0.12%)
Oct 08, 2007 5.292 5.292 5.251 5.292 178,035 -0.03(-0.59%)
Oct 05, 2007 5.317 5.336 5.289 5.324 498,781 +0.02(+0.38%)
Oct 04, 2007 5.236 5.304 5.185 5.304 235,715 +0.10(+1.90%)
Oct 03, 2007 5.282 5.320 5.198 5.205 237,351 -0.12(-2.24%)
Oct 02, 2007 5.284 5.324 5.265 5.324 342,108 +0.05(+1.00%)
Oct 01, 2007 5.042 5.292 5.033 5.271 559,478 +0.24(+4.73%)
Sep 28, 2007 5.202 5.228 5.027 5.033 361,731 -0.16(-3.02%)
Sep 27, 2007 5.160 5.203 5.088 5.190 120,364 +0.04(+0.83%)
Sep 26, 2007 5.069 5.218 5.038 5.147 269,492 +0.12(+2.47%)
Sep 25, 2007 5.032 5.043 5.000 5.023 203,414 -0.04(-0.79%)
Sep 24, 2007 5.183 5.217 5.032 5.063 202,225 -0.13(-2.53%)
Sep 21, 2007 5.263 5.263 5.141 5.195 801,388 -0.02(-0.36%)
Sep 20, 2007 5.275 5.275 5.151 5.213 248,871 -0.06(-1.19%)
Sep 19, 2007 5.129 5.291 5.126 5.276 686,493 +0.15(+3.01%)
Sep 18, 2007 4.793 5.127 4.740 5.122 561,171 +0.35(+7.24%)
Sep 17, 2007 4.850 4.850 4.744 4.776 1,211,579 -0.08(-1.60%)
Sep 14, 2007 4.781 4.858 4.767 4.854 211,126 +0.02(+0.36%)
Sep 13, 2007 4.896 4.933 4.780 4.836 243,051 -0.05(-0.95%)
Sep 12, 2007 4.932 4.932 4.834 4.883 210,352 -0.06(-1.17%)
Sep 11, 2007 4.829 4.947 4.811 4.940 289,227 +0.14(+2.90%)
Sep 10, 2007 4.970 4.977 4.655 4.801 677,104 -0.13(-2.59%)
Sep 07, 2007 5.010 5.010 4.871 4.929 639,231 -0.17(-3.29%)
Sep 06, 2007 5.131 5.144 5.066 5.097 246,907 -0.01(-0.15%)
Sep 05, 2007 5.266 5.281 5.092 5.104 674,230 -0.21(-3.89%)
Sep 04, 2007 5.266 5.349 5.202 5.311 348,152 +0.01(+0.24%)
Aug 31, 2007 5.282 5.324 5.197 5.299 296,085 +0.09(+1.73%)
Aug 30, 2007 5.267 5.335 5.208 5.208 273,356 -0.14(-2.58%)
Aug 29, 2007 5.170 5.349 5.074 5.346 325,599 +0.20(+3.95%)
Aug 28, 2007 5.258 5.258 5.142 5.143 407,332 -0.17(-3.16%)
Aug 27, 2007 5.321 5.334 5.266 5.311 308,826 -0.04(-0.70%)
Aug 24, 2007 5.290 5.349 5.196 5.349 314,311 +0.10(+1.98%)
Aug 23, 2007 5.455 5.491 5.241 5.245 402,271 -0.23(-4.21%)
Aug 22, 2007 5.376 5.498 5.289 5.475 506,581 +0.14(+2.68%)
Aug 21, 2007 5.301 5.433 5.221 5.332 466,057 +0.02(+0.31%)
Aug 20, 2007 5.322 5.324 5.187 5.316 400,778 +0.00(+0.07%)
Aug 17, 2007 5.267 5.511 5.163 5.312 1,594,650 +0.18(+3.44%)
Aug 16, 2007 4.826 5.242 4.826 5.136 1,005,737 +0.31(+6.52%)
Aug 15, 2007 4.769 5.010 4.747 4.821 332,552 +0.06(+1.16%)
Aug 14, 2007 4.909 4.953 4.762 4.766 202,472 -0.17(-3.38%)
Aug 13, 2007 5.170 5.170 4.896 4.933 494,175 -0.17(-3.24%)
Aug 10, 2007 4.978 5.243 4.885 5.098 761,656 +0.05(+0.92%)
Aug 09, 2007 4.933 5.167 4.930 5.052 999,215 +0.01(+0.20%)
Aug 08, 2007 4.885 5.073 4.873 5.042 1,723,557 +0.19(+4.01%)
Aug 07, 2007 4.661 4.879 4.651 4.848 652,532 +0.15(+3.20%)
Aug 06, 2007 4.442 4.717 4.415 4.697 621,924 +0.27(+6.05%)
Aug 03, 2007 4.424 4.671 4.408 4.429 574,527 -0.23(-4.89%)
Aug 02, 2007 4.630 4.742 4.625 4.657 414,142 +0.05(+0.98%)
Aug 01, 2007 4.536 4.652 4.492 4.612 493,009 +0.07(+1.60%)
Jul 31, 2007 4.637 4.696 4.532 4.539 507,962 -0.04(-0.90%)
Jul 30, 2007 4.561 4.655 4.528 4.581 566,783 +0.01(+0.16%)
Jul 27, 2007 4.661 4.755 4.572 4.573 886,714 -0.11(-2.41%)
Jul 26, 2007 4.607 4.691 4.580 4.686 539,145 -0.01(-0.11%)
Jul 25, 2007 4.620 4.716 4.572 4.691 660,028 +0.12(+2.72%)
Jul 24, 2007 4.607 4.680 4.547 4.567 858,094 -0.03(-0.71%)
Jul 23, 2007 4.672 4.696 4.573 4.600 475,446 -0.06(-1.29%)
Jul 20, 2007 4.651 4.751 4.650 4.660 633,707 -0.00(-0.03%)
Jul 19, 2007 4.635 4.760 4.635 4.661 386,759 -0.08(-1.74%)
Jul 18, 2007 4.760 4.811 4.677 4.744 452,302 -0.03(-0.58%)
Jul 17, 2007 4.786 4.853 4.759 4.771 177,437 +0.01(+0.11%)
Jul 16, 2007 4.803 4.824 4.747 4.766 251,354 -0.06(-1.25%)
Jul 13, 2007 4.858 4.858 4.799 4.826 155,459 -0.05(-1.08%)
Jul 12, 2007 4.737 4.879 4.709 4.879 177,045 +0.15(+3.12%)
Jul 11, 2007 4.724 4.770 4.717 4.731 348,942 +0.02(+0.40%)
Jul 10, 2007 4.834 4.849 4.700 4.712 760,729 -0.17(-3.56%)
Jul 09, 2007 4.879 4.886 4.849 4.886 619,145 +0.01(+0.13%)
Jul 06, 2007 4.866 4.899 4.831 4.880 238,581 +0.01(+0.21%)
Jul 05, 2007 4.900 4.940 4.786 4.870 378,177 -0.04(-0.71%)
Jul 03, 2007 4.932 4.932 4.890 4.905 133,552 +0.01(+0.18%)
Jul 02, 2007 4.885 4.948 4.873 4.896 319,228 +0.04(+0.72%)
Jun 29, 2007 4.906 4.947 4.860 4.861 547,272 -0.02(-0.36%)
Jun 28, 2007 4.885 4.945 4.828 4.879 362,115 +0.00(+0.00%)
Jun 27, 2007 4.695 4.885 4.684 4.879 441,620 +0.16(+3.40%)
Jun 26, 2007 4.760 4.791 4.692 4.719 322,925 -0.01(-0.16%)
Jun 25, 2007 4.742 4.835 4.676 4.726 569,521 -0.04(-0.81%)
Jun 22, 2007 4.782 4.811 4.704 4.765 1,422,634 -0.02(-0.37%)
Jun 21, 2007 4.798 4.840 4.761 4.782 344,847 -0.03(-0.68%)
Jun 20, 2007 4.978 4.978 4.809 4.815 297,777 -0.14(-2.88%)
Jun 19, 2007 4.964 4.974 4.885 4.958 268,239 -0.04(-0.75%)
Jun 18, 2007 5.041 5.041 4.977 4.995 150,086 -0.02(-0.45%)
Jun 15, 2007 5.015 5.038 4.957 5.018 1,270,145 +0.12(+2.38%)
Jun 14, 2007 4.890 4.965 4.890 4.901 240,297 +0.00(+0.03%)
Jun 13, 2007 4.879 4.930 4.811 4.900 237,902 +0.04(+0.88%)
Jun 12, 2007 4.885 4.908 4.836 4.858 490,973 -0.06(-1.30%)
Jun 11, 2007 4.950 4.950 4.885 4.922 239,132 -0.05(-1.06%)
Jun 08, 2007 4.869 4.975 4.869 4.974 252,911 +0.10(+2.08%)
Jun 07, 2007 4.920 4.968 4.843 4.873 476,635 -0.08(-1.64%)
Jun 06, 2007 4.960 4.975 4.904 4.954 365,356 -0.01(-0.28%)
Jun 05, 2007 5.049 5.062 4.963 4.968 603,243 -0.11(-2.07%)
Jun 04, 2007 5.091 5.118 5.073 5.073 276,845 -0.04(-0.76%)
Jun 01, 2007 5.112 5.161 5.077 5.112 1,189,920 +0.03(+0.67%)
May 31, 2007 5.119 5.119 5.047 5.078 455,519 -0.02(-0.42%)
May 30, 2007 5.039 5.136 5.033 5.099 352,439 +0.02(+0.32%)
May 29, 2007 5.071 5.104 5.035 5.083 330,054 +0.04(+0.82%)
May 25, 2007 5.044 5.071 5.023 5.042 191,200 +0.03(+0.52%)
May 24, 2007 5.077 5.104 4.987 5.015 450,187 -0.08(-1.50%)
May 23, 2007 5.173 5.173 5.079 5.092 289,458 -0.07(-1.36%)
May 22, 2007 5.101 5.173 5.053 5.162 309,768 +0.04(+0.71%)
May 21, 2007 5.015 5.144 5.010 5.126 200,373 +0.09(+1.87%)
May 18, 2007 5.076 5.076 5.020 5.032 408,681 -0.04(-0.81%)
May 17, 2007 5.051 5.114 5.007 5.073 430,484 +0.00(+0.00%)
May 16, 2007 5.062 5.073 5.010 5.073 314,526 +0.04(+0.75%)
May 15, 2007 5.073 5.093 4.985 5.035 497,152 -0.04(-0.79%)
May 14, 2007 5.101 5.118 5.057 5.076 398,790 -0.04(-0.73%)
May 11, 2007 5.094 5.116 5.024 5.113 129,808 +0.09(+1.74%)
May 10, 2007 5.079 5.085 5.015 5.025 490,917 -0.10(-1.91%)
May 09, 2007 5.053 5.128 5.046 5.123 335,410 +0.03(+0.62%)
May 08, 2007 5.112 5.113 5.030 5.092 461,978 -0.05(-0.97%)
May 07, 2007 5.121 5.146 5.121 5.142 119,677 +0.00(+0.00%)
May 04, 2007 5.111 5.142 5.083 5.142 136,283 +0.03(+0.64%)
May 03, 2007 5.141 5.156 5.078 5.109 226,310 -0.03(-0.51%)
May 02, 2007 5.002 5.180 4.985 5.136 431,346 +0.15(+2.94%)
May 01, 2007 4.869 5.017 4.855 4.989 586,741 +0.14(+2.92%)
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%)
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.