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

First Finl Bkshs Inc (NQ: FFIN )

28.45 -0.30 (-1.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2004 4.244 4.244 4.170 4.180 108,278 -0.03(-0.82%)
Dec 30, 2004 4.216 4.267 4.214 4.214 105,061 +0.00(+0.07%)
Dec 29, 2004 4.216 4.267 4.212 4.212 63,251 -0.07(-1.74%)
Dec 28, 2004 4.267 4.286 4.213 4.286 72,900 +0.07(+1.59%)
Dec 27, 2004 4.267 4.267 4.200 4.219 106,134 -0.02(-0.42%)
Dec 23, 2004 4.160 4.267 4.160 4.237 80,404 +0.04(+1.07%)
Dec 22, 2004 4.198 4.239 4.189 4.192 75,044 -0.01(-0.13%)
Dec 21, 2004 4.166 4.198 4.134 4.198 145,800 +0.10(+2.51%)
Dec 20, 2004 4.086 4.196 4.086 4.095 115,782 -0.07(-1.79%)
Dec 17, 2004 4.087 4.192 4.087 4.170 172,601 +0.04(+0.90%)
Dec 16, 2004 4.155 4.167 4.113 4.132 161,881 -0.05(-1.09%)
Dec 15, 2004 4.100 4.197 4.100 4.178 157,592 +0.01(+0.16%)
Dec 14, 2004 4.163 4.197 4.131 4.171 137,223 -0.00(-0.07%)
Dec 13, 2004 4.104 4.174 4.086 4.174 184,394 +0.04(+0.86%)
Dec 10, 2004 4.178 4.202 4.093 4.139 270,159 -0.00(-0.07%)
Dec 09, 2004 4.186 4.225 4.133 4.142 209,051 -0.08(-1.94%)
Dec 08, 2004 4.171 4.224 4.154 4.224 444,905 +0.11(+2.58%)
Dec 07, 2004 4.157 4.157 4.059 4.117 254,078 +0.01(+0.30%)
Dec 06, 2004 4.183 4.183 4.105 4.105 100,773 -0.02(-0.59%)
Dec 03, 2004 4.133 4.201 4.129 4.129 105,061 -0.00(-0.11%)
Dec 02, 2004 4.179 4.197 4.114 4.134 102,917 -0.04(-1.07%)
Dec 01, 2004 3.967 4.186 3.967 4.179 318,402 +0.14(+3.58%)
Nov 30, 2004 3.980 4.058 3.980 4.034 76,116 -0.01(-0.30%)
Nov 29, 2004 4.009 4.048 4.009 4.046 131,863 +0.01(+0.32%)
Nov 26, 2004 4.035 4.036 4.032 4.033 4,288 -0.00(-0.05%)
Nov 24, 2004 4.050 4.050 4.004 4.035 86,836 +0.01(+0.14%)
Nov 23, 2004 4.054 4.054 3.986 4.030 134,007 +0.01(+0.16%)
Nov 22, 2004 3.919 4.025 3.918 4.023 99,701 +0.08(+2.08%)
Nov 19, 2004 3.955 3.992 3.928 3.941 75,044 -0.06(-1.61%)
Nov 18, 2004 3.967 4.005 3.955 4.005 32,161 -0.02(-0.46%)
Nov 17, 2004 3.976 4.028 3.922 4.024 69,683 +0.04(+1.05%)
Nov 16, 2004 4.051 4.051 3.972 3.982 53,603 -0.07(-1.64%)
Nov 15, 2004 4.034 4.058 4.011 4.048 70,756 -0.01(-0.21%)
Nov 12, 2004 3.922 4.057 3.922 4.057 128,647 +0.03(+0.62%)
Nov 11, 2004 3.993 4.039 3.983 4.031 135,079 +0.03(+0.72%)
Nov 10, 2004 3.935 4.003 3.935 4.003 57,891 +0.06(+1.54%)
Nov 09, 2004 3.934 3.985 3.923 3.942 160,809 -0.03(-0.68%)
Nov 08, 2004 3.964 3.974 3.932 3.969 30,017 +0.01(+0.26%)
Nov 05, 2004 3.956 3.965 3.953 3.959 309,825 -0.01(-0.16%)
Nov 04, 2004 3.891 3.965 3.891 3.965 167,241 +0.02(+0.57%)
Nov 03, 2004 3.940 3.964 3.923 3.943 266,943 +0.04(+0.98%)
Nov 02, 2004 3.917 3.963 3.905 3.905 45,026 -0.06(-1.51%)
Nov 01, 2004 3.934 3.964 3.919 3.964 71,828 +0.03(+0.76%)
Oct 29, 2004 3.962 3.962 3.888 3.934 71,828 -0.01(-0.21%)
Oct 28, 2004 3.962 3.964 3.914 3.943 40,738 -0.02(-0.54%)
Oct 27, 2004 3.918 3.964 3.896 3.964 216,556 +0.01(+0.26%)
Oct 26, 2004 3.866 3.956 3.824 3.954 130,791 +0.07(+1.68%)
Oct 25, 2004 3.777 3.889 3.759 3.889 206,907 +0.11(+2.96%)
Oct 22, 2004 3.786 3.790 3.767 3.777 275,519 +0.00(+0.10%)
Oct 21, 2004 3.774 3.794 3.754 3.773 291,600 +0.01(+0.22%)
Oct 20, 2004 3.789 3.837 3.731 3.765 227,276 +0.01(+0.17%)
Oct 19, 2004 3.809 3.848 3.734 3.758 135,079 -0.00(-0.05%)
Oct 18, 2004 3.845 3.878 3.745 3.760 445,977 -0.06(-1.56%)
Oct 15, 2004 3.741 3.836 3.740 3.820 198,331 +0.09(+2.38%)
Oct 14, 2004 3.829 3.841 3.731 3.731 179,034 -0.09(-2.42%)
Oct 13, 2004 3.875 3.894 3.820 3.823 111,494 -0.05(-1.32%)
Oct 12, 2004 3.860 3.897 3.837 3.875 108,278 +0.04(+1.14%)
Oct 11, 2004 3.854 3.883 3.824 3.831 318,402 -0.01(-0.22%)
Oct 08, 2004 3.900 3.947 3.834 3.839 248,718 -0.07(-1.77%)
Oct 07, 2004 3.932 3.962 3.908 3.908 151,160 -0.06(-1.41%)
Oct 06, 2004 3.922 3.977 3.914 3.964 363,428 +0.05(+1.24%)
Oct 05, 2004 3.916 3.916 3.879 3.916 129,719 +0.01(+0.26%)
Oct 04, 2004 3.801 3.918 3.801 3.906 112,566 +0.06(+1.55%)
Oct 01, 2004 3.746 3.859 3.746 3.846 250,862 +0.10(+2.66%)
Sep 30, 2004 3.824 3.824 3.746 3.746 304,465 -0.07(-1.86%)
Sep 29, 2004 3.806 3.817 3.743 3.817 131,863 -0.00(-0.02%)
Sep 28, 2004 3.819 3.819 3.740 3.818 146,872 +0.08(+2.15%)
Sep 27, 2004 3.748 3.783 3.699 3.738 161,881 -0.01(-0.40%)
Sep 24, 2004 3.799 3.818 3.742 3.753 294,816 +0.01(+0.32%)
Sep 23, 2004 3.761 3.806 3.740 3.740 108,278 -0.05(-1.28%)
Sep 22, 2004 3.842 3.877 3.738 3.789 147,944 -0.12(-3.05%)
Sep 21, 2004 3.901 3.921 3.811 3.908 154,376 +0.07(+1.87%)
Sep 20, 2004 3.892 3.922 3.829 3.837 279,807 -0.13(-3.22%)
Sep 17, 2004 3.959 4.015 3.865 3.964 606,786 +0.05(+1.19%)
Sep 16, 2004 3.917 3.919 3.875 3.918 56,819 +0.02(+0.45%)
Sep 15, 2004 3.915 3.915 3.838 3.900 97,557 +0.01(+0.19%)
Sep 14, 2004 3.879 3.913 3.860 3.893 352,707 +0.02(+0.43%)
Sep 13, 2004 3.879 3.918 3.826 3.876 295,888 -0.06(-1.59%)
Sep 10, 2004 3.859 3.990 3.859 3.938 529,597 +0.04(+0.93%)
Sep 09, 2004 3.785 3.916 3.784 3.902 302,321 +0.12(+3.13%)
Sep 08, 2004 3.851 3.862 3.783 3.783 72,953 -0.02(-0.59%)
Sep 07, 2004 3.893 3.901 3.784 3.806 55,747 -0.08(-2.06%)
Sep 03, 2004 3.872 3.906 3.791 3.886 87,908 +0.02(+0.43%)
Sep 02, 2004 3.784 3.869 3.778 3.869 93,269 +0.11(+2.88%)
Sep 01, 2004 3.809 3.893 3.734 3.761 330,194 -0.05(-1.39%)
Aug 31, 2004 3.727 3.814 3.726 3.814 245,501 +0.09(+2.35%)
Aug 30, 2004 3.714 3.773 3.701 3.726 736,505 +0.04(+1.09%)
Aug 27, 2004 3.705 3.756 3.686 3.686 164,025 +0.01(+0.28%)
Aug 26, 2004 3.743 3.754 3.669 3.676 116,854 -0.08(-2.09%)
Aug 25, 2004 3.647 3.754 3.638 3.754 181,178 +0.04(+0.98%)
Aug 24, 2004 3.742 3.774 3.688 3.718 46,098 +0.06(+1.63%)
Aug 23, 2004 3.778 3.778 3.658 3.658 144,728 -0.15(-3.94%)
Aug 20, 2004 3.750 3.809 3.718 3.809 88,981 +0.10(+2.79%)
Aug 19, 2004 3.772 3.796 3.686 3.705 108,278 -0.07(-1.93%)
Aug 18, 2004 3.780 3.806 3.694 3.778 243,357 -0.04(-0.95%)
Aug 17, 2004 3.852 3.852 3.700 3.814 182,250 +0.03(+0.71%)
Aug 16, 2004 3.744 3.812 3.731 3.787 109,350 +0.11(+3.07%)
Aug 13, 2004 3.815 3.815 3.640 3.674 158,664 +0.06(+1.55%)
Aug 12, 2004 3.639 3.736 3.615 3.618 190,826 -0.08(-2.19%)
Aug 11, 2004 3.768 3.811 3.659 3.699 113,638 -0.10(-2.60%)
Aug 10, 2004 3.628 3.798 3.628 3.798 300,176 +0.18(+4.95%)
Aug 09, 2004 3.568 3.632 3.545 3.619 245,501 +0.07(+1.84%)
Aug 06, 2004 3.554 3.605 3.551 3.554 190,826 -0.02(-0.50%)
Aug 05, 2004 3.568 3.594 3.554 3.572 167,241 -0.02(-0.55%)
Aug 04, 2004 3.561 3.629 3.559 3.591 155,448 -0.03(-0.82%)
Aug 03, 2004 3.666 3.667 3.621 3.621 49,314 -0.08(-2.22%)
Aug 02, 2004 3.726 3.740 3.638 3.703 129,719 -0.03(-0.80%)
Jul 30, 2004 3.778 3.806 3.733 3.733 117,926 -0.04(-1.19%)
Jul 29, 2004 3.772 3.784 3.639 3.778 67,539 +0.01(+0.37%)
Jul 28, 2004 3.736 3.824 3.643 3.764 184,394 -0.06(-1.59%)
Jul 27, 2004 3.666 3.824 3.589 3.824 87,908 +0.20(+5.59%)
Jul 26, 2004 3.619 3.649 3.546 3.622 183,322 -0.01(-0.21%)
Jul 23, 2004 3.626 3.650 3.590 3.629 138,295 +0.02(+0.62%)
Jul 22, 2004 3.559 3.633 3.555 3.607 233,709 -0.03(-0.82%)
Jul 21, 2004 3.753 3.816 3.637 3.637 184,394 -0.14(-3.66%)
Jul 20, 2004 3.668 3.777 3.668 3.775 86,836 +0.12(+3.37%)
Jul 19, 2004 3.639 3.680 3.635 3.652 60,035 +0.01(+0.38%)
Jul 16, 2004 3.730 3.755 3.638 3.638 117,926 -0.09(-2.52%)
Jul 15, 2004 3.708 3.736 3.675 3.732 63,251 +0.03(+0.78%)
Jul 14, 2004 3.703 3.776 3.699 3.703 70,756 -0.06(-1.64%)
Jul 13, 2004 3.761 3.777 3.715 3.765 46,098 +0.03(+0.82%)
Jul 12, 2004 3.708 3.757 3.683 3.734 67,539 +0.05(+1.34%)
Jul 09, 2004 3.668 3.718 3.661 3.684 66,467 +0.05(+1.26%)
Jul 08, 2004 3.721 3.773 3.639 3.639 214,412 -0.08(-2.16%)
Jul 07, 2004 3.815 3.815 3.719 3.719 172,601 -0.05(-1.29%)
Jul 06, 2004 3.827 3.870 3.750 3.768 275,519 -0.07(-1.94%)
Jul 02, 2004 3.824 3.871 3.824 3.842 48,242 -0.00(-0.02%)
Jul 01, 2004 3.935 3.935 3.830 3.843 135,079 -0.07(-1.74%)
Jun 30, 2004 3.918 3.934 3.891 3.911 94,341 -0.01(-0.17%)
Jun 29, 2004 3.850 3.920 3.824 3.918 290,528 +0.06(+1.45%)
Jun 28, 2004 3.846 3.894 3.834 3.862 138,295 +0.04(+1.17%)
Jun 25, 2004 3.804 3.920 3.804 3.817 1,307,913 -0.02(-0.51%)
Jun 24, 2004 3.869 3.913 3.742 3.837 111,494 -0.03(-0.82%)
Jun 23, 2004 3.778 3.906 3.747 3.868 139,367 +0.09(+2.40%)
Jun 22, 2004 3.721 3.778 3.638 3.778 136,151 +0.03(+0.70%)
Jun 21, 2004 3.638 3.752 3.638 3.752 117,926 +0.09(+2.34%)
Jun 18, 2004 3.630 3.684 3.630 3.666 448,121 -0.01(-0.20%)
Jun 17, 2004 3.764 3.764 3.673 3.673 95,413 -0.07(-1.99%)
Jun 16, 2004 3.671 3.754 3.669 3.748 150,088 +0.07(+1.95%)
Jun 15, 2004 3.622 3.723 3.617 3.676 180,106 +0.08(+2.36%)
Jun 14, 2004 3.819 3.819 3.591 3.591 392,374 -0.17(-4.49%)
Jun 10, 2004 3.784 3.868 3.746 3.760 263,726 +0.00(+0.10%)
Jun 09, 2004 3.945 3.946 3.756 3.756 114,710 -0.21(-5.20%)
Jun 08, 2004 3.964 3.964 3.907 3.962 177,962 -0.00(-0.05%)
Jun 07, 2004 3.856 3.976 3.856 3.964 203,691 +0.09(+2.41%)
Jun 04, 2004 3.866 3.938 3.781 3.871 149,016 +0.04(+0.97%)
Jun 03, 2004 3.893 3.918 3.815 3.834 126,503 -0.08(-2.10%)
Jun 02, 2004 3.848 3.917 3.848 3.916 114,710 +0.00(+0.05%)
Jun 01, 2004 3.854 3.914 3.763 3.914 182,250 +0.11(+3.02%)
May 28, 2004 3.842 3.873 3.782 3.799 68,611 -0.04(-0.92%)
May 27, 2004 3.864 3.913 3.794 3.835 127,575 -0.03(-0.87%)
May 26, 2004 3.899 3.900 3.809 3.868 138,295 -0.04(-0.93%)
May 25, 2004 3.783 3.918 3.735 3.905 307,681 +0.12(+3.31%)
May 24, 2004 3.643 3.781 3.610 3.780 201,547 +0.18(+5.00%)
May 21, 2004 3.620 3.703 3.600 3.600 244,429 -0.02(-0.54%)
May 20, 2004 3.730 3.809 3.591 3.619 183,322 -0.01(-0.15%)
May 19, 2004 3.750 3.823 3.577 3.625 219,772 -0.12(-3.33%)
May 18, 2004 3.571 3.750 3.571 3.750 86,836 +0.18(+5.02%)
May 17, 2004 3.664 3.664 3.548 3.571 180,106 -0.06(-1.75%)
May 14, 2004 3.708 3.760 3.607 3.634 171,529 -0.01(-0.26%)
May 13, 2004 3.746 3.782 3.616 3.643 108,278 -0.10(-2.71%)
May 12, 2004 3.719 3.745 3.587 3.745 161,881 +0.02(+0.55%)
May 11, 2004 3.661 3.725 3.661 3.725 139,367 +0.05(+1.45%)
May 10, 2004 3.649 3.682 3.602 3.671 114,710 +0.01(+0.28%)
May 07, 2004 3.745 3.796 3.648 3.661 220,844 -0.10(-2.56%)
May 06, 2004 3.903 3.903 3.684 3.757 294,816 -0.10(-2.68%)
May 05, 2004 3.876 3.918 3.861 3.861 83,620 +0.01(+0.15%)
May 04, 2004 3.821 3.918 3.821 3.855 51,458 -0.01(-0.31%)
May 03, 2004 3.823 3.894 3.802 3.867 91,125 +0.03(+0.70%)
Apr 30, 2004 3.842 3.893 3.761 3.840 205,835 +0.04(+0.96%)
Apr 29, 2004 3.914 3.918 3.801 3.804 126,503 -0.11(-2.90%)
Apr 28, 2004 3.872 3.959 3.732 3.918 191,898 -0.01(-0.21%)
Apr 27, 2004 3.936 3.962 3.782 3.926 236,925 +0.06(+1.42%)
Apr 26, 2004 3.837 3.936 3.837 3.871 62,179 +0.04(+1.12%)
Apr 23, 2004 3.875 3.898 3.828 3.828 33,233 -0.06(-1.56%)
Apr 22, 2004 3.823 3.916 3.715 3.889 192,970 +0.17(+4.64%)
Apr 21, 2004 3.731 3.764 3.684 3.716 83,620 +0.00(+0.10%)
Apr 20, 2004 3.783 3.823 3.685 3.712 110,422 +0.03(+0.73%)
Apr 19, 2004 3.694 3.777 3.677 3.685 120,070 -0.03(-0.80%)
Apr 16, 2004 3.685 3.750 3.685 3.715 106,134 -0.02(-0.42%)
Apr 15, 2004 3.731 3.734 3.684 3.731 115,782 +0.00(+0.00%)
Apr 14, 2004 3.752 3.752 3.672 3.731 261,582 -0.02(-0.55%)
Apr 13, 2004 3.918 3.918 3.728 3.752 135,079 -0.16(-4.06%)
Apr 12, 2004 3.815 3.918 3.801 3.910 124,359 +0.11(+2.87%)
Apr 08, 2004 3.920 3.931 3.801 3.801 88,981 -0.09(-2.37%)
Apr 07, 2004 3.878 3.918 3.824 3.893 62,179 +0.01(+0.38%)
Apr 06, 2004 3.882 3.918 3.858 3.879 36,450 -0.04(-1.00%)
Apr 05, 2004 3.821 3.918 3.752 3.918 179,034 +0.06(+1.52%)
Apr 02, 2004 3.819 3.888 3.801 3.859 167,241 +0.04(+1.12%)
Apr 01, 2004 3.735 3.816 3.731 3.816 90,053 +0.07(+1.79%)
Mar 31, 2004 3.766 3.769 3.731 3.749 139,367 -0.01(-0.20%)
Mar 30, 2004 3.715 3.763 3.715 3.756 64,323 +0.04(+1.05%)
Mar 29, 2004 3.615 3.733 3.610 3.717 169,385 +0.11(+2.95%)
Mar 26, 2004 3.615 3.628 3.588 3.611 88,981 +0.01(+0.23%)
Mar 25, 2004 3.545 3.617 3.545 3.602 226,204 +0.03(+0.94%)
Mar 24, 2004 3.591 3.602 3.538 3.569 138,295 -0.03(-0.78%)
Mar 23, 2004 3.578 3.602 3.536 3.597 64,323 +0.02(+0.60%)
Mar 22, 2004 3.603 3.603 3.521 3.575 196,187 +0.02(+0.50%)
Mar 19, 2004 3.674 3.674 3.558 3.558 194,042 -0.01(-0.34%)
Mar 18, 2004 3.610 3.638 3.567 3.570 202,619 -0.04(-1.11%)
Mar 17, 2004 3.615 3.638 3.555 3.610 226,204 +0.06(+1.57%)
Mar 16, 2004 3.591 3.617 3.546 3.554 174,745 -0.03(-0.81%)
Mar 15, 2004 3.635 3.669 3.569 3.583 145,800 -0.13(-3.52%)
Mar 12, 2004 3.554 3.731 3.545 3.713 202,619 +0.17(+4.76%)
Mar 11, 2004 3.609 3.684 3.531 3.545 199,403 -0.09(-2.56%)
Mar 10, 2004 3.671 3.712 3.617 3.638 112,566 -0.05(-1.29%)
Mar 09, 2004 3.677 3.714 3.624 3.685 139,367 +0.07(+1.88%)
Mar 08, 2004 3.704 3.792 3.617 3.617 149,016 -0.18(-4.69%)
Mar 05, 2004 3.682 3.798 3.682 3.795 52,530 +0.09(+2.34%)
Mar 04, 2004 3.639 3.711 3.615 3.709 61,107 +0.07(+1.87%)
Mar 03, 2004 3.638 3.716 3.637 3.641 123,286 +0.00(+0.08%)
Mar 02, 2004 3.731 3.731 3.638 3.638 140,439 -0.09(-2.30%)
Mar 01, 2004 3.712 3.732 3.699 3.724 64,323 +0.01(+0.25%)
Feb 27, 2004 3.679 3.725 3.677 3.714 57,891 +0.03(+0.73%)
Feb 26, 2004 3.666 3.727 3.666 3.687 39,666 -0.04(-1.10%)
Feb 25, 2004 3.725 3.749 3.663 3.728 94,341 +0.00(+0.05%)
Feb 24, 2004 3.671 3.749 3.647 3.726 100,773 +0.06(+1.58%)
Feb 23, 2004 3.725 3.824 3.668 3.669 115,782 -0.02(-0.58%)
Feb 20, 2004 3.796 3.796 3.669 3.690 191,898 -0.05(-1.42%)
Feb 19, 2004 3.811 3.822 3.731 3.743 109,350 -0.03(-0.69%)
Feb 18, 2004 3.816 3.824 3.769 3.769 15,008 -0.05(-1.41%)
Feb 17, 2004 3.772 3.823 3.755 3.823 75,044 +0.07(+1.84%)
Feb 13, 2004 3.778 3.801 3.731 3.754 150,088 -0.02(-0.62%)
Feb 12, 2004 3.814 3.820 3.778 3.778 32,161 -0.02(-0.61%)
Feb 11, 2004 3.802 3.823 3.791 3.801 49,314 -0.02(-0.61%)
Feb 10, 2004 3.819 3.824 3.794 3.824 70,756 +0.01(+0.27%)
Feb 09, 2004 3.805 3.814 3.749 3.814 26,801 +0.02(+0.62%)
Feb 06, 2004 3.750 3.795 3.743 3.791 52,530 +0.05(+1.35%)
Feb 05, 2004 3.791 3.791 3.736 3.740 69,683 +0.01(+0.25%)
Feb 04, 2004 3.803 3.803 3.731 3.731 197,259 -0.06(-1.55%)
Feb 03, 2004 3.772 3.809 3.772 3.790 49,314 +0.02(+0.47%)
Feb 02, 2004 3.809 3.818 3.742 3.772 64,323 +0.03(+0.85%)
Jan 30, 2004 3.759 3.820 3.740 3.740 76,116 -0.01(-0.25%)
Jan 29, 2004 3.880 3.880 3.750 3.750 144,728 -0.10(-2.52%)
Jan 28, 2004 3.956 3.962 3.823 3.847 94,341 -0.10(-2.53%)
Jan 27, 2004 3.988 3.990 3.882 3.947 116,854 -0.04(-1.03%)
Jan 26, 2004 3.992 4.025 3.947 3.988 214,412 -0.02(-0.58%)
Jan 23, 2004 3.911 4.011 3.908 4.011 110,422 +0.08(+1.94%)
Jan 22, 2004 4.047 4.047 3.934 3.934 70,756 -0.10(-2.47%)
Jan 21, 2004 4.058 4.095 3.994 4.034 61,107 +0.00(+0.00%)
Jan 20, 2004 4.018 4.034 3.967 4.034 121,142 -0.00(-0.02%)
Jan 16, 2004 3.965 4.057 3.965 4.035 106,134 +0.07(+1.69%)
Jan 15, 2004 3.975 3.977 3.933 3.968 38,808 +0.00(+0.09%)
Jan 14, 2004 3.975 3.975 3.911 3.964 99,508 +0.02(+0.61%)
Jan 13, 2004 3.917 3.964 3.849 3.940 163,167 +0.03(+0.86%)
Jan 12, 2004 3.922 3.971 3.843 3.906 154,891 -0.01(-0.38%)
Jan 09, 2004 3.963 3.976 3.882 3.921 102,874 -0.01(-0.31%)
Jan 08, 2004 4.004 4.028 3.930 3.934 163,521 +0.01(+0.17%)
Jan 07, 2004 3.918 3.995 3.853 3.927 149,348 -0.01(-0.26%)
Jan 06, 2004 3.949 4.006 3.888 3.937 168,313 -0.02(-0.54%)
Jan 05, 2004 3.908 3.959 3.869 3.959 87,908 +0.05(+1.41%)
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.