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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2004 3.793 3.796 3.758 3.776 138,377 -0.01(-0.20%)
Mar 30, 2004 3.742 3.790 3.742 3.783 63,866 +0.04(+1.05%)
Mar 29, 2004 3.640 3.760 3.636 3.744 168,181 +0.11(+2.95%)
Mar 26, 2004 3.640 3.654 3.614 3.637 88,348 +0.01(+0.23%)
Mar 25, 2004 3.570 3.643 3.570 3.628 224,597 +0.03(+0.94%)
Mar 24, 2004 3.617 3.628 3.563 3.594 137,312 -0.03(-0.78%)
Mar 23, 2004 3.604 3.628 3.561 3.623 63,866 +0.02(+0.60%)
Mar 22, 2004 3.629 3.629 3.546 3.601 194,792 +0.02(+0.50%)
Mar 19, 2004 3.701 3.701 3.583 3.583 192,663 -0.01(-0.34%)
Mar 18, 2004 3.636 3.664 3.592 3.595 201,179 -0.04(-1.11%)
Mar 17, 2004 3.641 3.664 3.580 3.636 224,597 +0.06(+1.57%)
Mar 16, 2004 3.617 3.643 3.572 3.579 173,504 -0.03(-0.81%)
Mar 15, 2004 3.661 3.695 3.594 3.608 144,764 -0.13(-3.52%)
Mar 12, 2004 3.580 3.758 3.570 3.740 201,179 +0.17(+4.76%)
Mar 11, 2004 3.635 3.711 3.556 3.570 197,986 -0.09(-2.56%)
Mar 10, 2004 3.697 3.739 3.643 3.664 111,766 -0.05(-1.29%)
Mar 09, 2004 3.703 3.741 3.650 3.712 138,377 +0.07(+1.88%)
Mar 08, 2004 3.731 3.819 3.643 3.643 147,957 -0.18(-4.69%)
Mar 05, 2004 3.709 3.825 3.709 3.823 52,157 +0.09(+2.34%)
Mar 04, 2004 3.665 3.737 3.640 3.735 60,673 +0.07(+1.87%)
Mar 03, 2004 3.664 3.743 3.663 3.667 122,410 +0.00(+0.08%)
Mar 02, 2004 3.758 3.758 3.664 3.664 139,441 -0.09(-2.30%)
Mar 01, 2004 3.739 3.759 3.725 3.750 63,866 +0.01(+0.25%)
Feb 27, 2004 3.705 3.751 3.703 3.741 57,479 +0.03(+0.73%)
Feb 26, 2004 3.692 3.754 3.692 3.714 39,384 -0.04(-1.10%)
Feb 25, 2004 3.751 3.776 3.689 3.755 93,670 +0.00(+0.05%)
Feb 24, 2004 3.697 3.776 3.673 3.753 100,057 +0.06(+1.58%)
Feb 23, 2004 3.752 3.852 3.694 3.695 114,959 -0.02(-0.58%)
Feb 20, 2004 3.824 3.824 3.695 3.717 190,535 -0.05(-1.42%)
Feb 19, 2004 3.839 3.849 3.758 3.770 108,573 -0.03(-0.69%)
Feb 18, 2004 3.843 3.852 3.796 3.796 14,902 -0.05(-1.41%)
Feb 17, 2004 3.799 3.851 3.782 3.851 74,510 +0.07(+1.84%)
Feb 13, 2004 3.805 3.828 3.758 3.781 149,021 -0.02(-0.62%)
Feb 12, 2004 3.841 3.847 3.805 3.805 31,933 -0.02(-0.61%)
Feb 11, 2004 3.829 3.851 3.818 3.828 48,964 -0.02(-0.61%)
Feb 10, 2004 3.846 3.852 3.821 3.852 70,253 +0.01(+0.27%)
Feb 09, 2004 3.832 3.841 3.776 3.841 26,611 +0.02(+0.62%)
Feb 06, 2004 3.777 3.823 3.770 3.818 52,157 +0.05(+1.35%)
Feb 05, 2004 3.818 3.818 3.763 3.767 69,188 +0.01(+0.25%)
Feb 04, 2004 3.830 3.830 3.758 3.758 195,857 -0.06(-1.55%)
Feb 03, 2004 3.799 3.837 3.799 3.817 48,964 +0.02(+0.47%)
Feb 02, 2004 3.836 3.845 3.769 3.799 63,866 +0.03(+0.85%)
Jan 30, 2004 3.786 3.847 3.767 3.767 75,575 -0.01(-0.25%)
Jan 29, 2004 3.908 3.908 3.777 3.777 143,699 -0.10(-2.52%)
Jan 28, 2004 3.984 3.991 3.851 3.874 93,670 -0.10(-2.53%)
Jan 27, 2004 4.016 4.019 3.910 3.975 116,024 -0.04(-1.03%)
Jan 26, 2004 4.021 4.054 3.975 4.016 212,888 -0.02(-0.58%)
Jan 23, 2004 3.939 4.040 3.936 4.040 109,637 +0.08(+1.94%)
Jan 22, 2004 4.076 4.076 3.963 3.963 70,253 -0.10(-2.47%)
Jan 21, 2004 4.087 4.124 4.023 4.063 60,673 +0.00(+0.00%)
Jan 20, 2004 4.046 4.063 3.996 4.063 120,281 -0.00(-0.02%)
Jan 16, 2004 3.994 4.086 3.994 4.064 105,379 +0.07(+1.69%)
Jan 15, 2004 4.004 4.006 3.961 3.996 38,532 +0.00(+0.09%)
Jan 14, 2004 4.003 4.003 3.939 3.993 98,801 +0.02(+0.61%)
Jan 13, 2004 3.945 3.993 3.876 3.968 162,008 +0.03(+0.86%)
Jan 12, 2004 3.950 3.999 3.871 3.934 153,790 -0.02(-0.38%)
Jan 09, 2004 3.992 4.004 3.910 3.949 102,143 -0.01(-0.31%)
Jan 08, 2004 4.033 4.057 3.958 3.962 162,359 +0.01(+0.17%)
Jan 07, 2004 3.946 4.024 3.881 3.955 148,287 -0.01(-0.26%)
Jan 06, 2004 3.978 4.035 3.916 3.965 167,117 -0.02(-0.54%)
Jan 05, 2004 3.936 3.987 3.897 3.987 87,284 +0.06(+1.41%)
Jan 02, 2004 3.893 3.955 3.893 3.932 72,382 +0.07(+1.78%)
Dec 31, 2003 3.983 3.983 3.855 3.863 159,666 -0.13(-3.18%)
Dec 30, 2003 3.859 4.007 3.812 3.990 154,631 +0.12(+3.08%)
Dec 29, 2003 3.946 3.946 3.853 3.871 144,434 -0.08(-1.90%)
Dec 26, 2003 3.920 3.946 3.872 3.946 12,507 +0.05(+1.40%)
Dec 24, 2003 3.819 3.913 3.818 3.891 71,530 +0.07(+1.89%)
Dec 23, 2003 3.847 3.866 3.815 3.819 284,897 -0.05(-1.22%)
Dec 22, 2003 3.877 3.941 3.838 3.866 149,756 -0.03(-0.84%)
Dec 19, 2003 3.934 4.016 3.860 3.899 97,492 -0.02(-0.46%)
Dec 18, 2003 3.936 4.039 3.908 3.917 199,306 -0.04(-1.07%)
Dec 17, 2003 3.972 3.981 3.866 3.959 68,124 -0.02(-0.45%)
Dec 16, 2003 3.875 3.989 3.806 3.977 148,723 -0.01(-0.35%)
Dec 15, 2003 4.107 4.123 3.936 3.991 146,935 -0.12(-2.90%)
Dec 12, 2003 4.105 4.110 4.005 4.110 89,338 +0.03(+0.69%)
Dec 11, 2003 3.759 4.096 3.759 4.082 162,859 +0.20(+5.18%)
Dec 10, 2003 3.933 3.970 3.875 3.881 103,825 -0.02(-0.60%)
Dec 09, 2003 3.977 4.013 3.901 3.904 75,532 -0.08(-2.10%)
Dec 08, 2003 3.900 3.994 3.886 3.988 74,425 +0.08(+2.14%)
Dec 05, 2003 4.029 4.037 3.921 3.904 135,396 -0.12(-3.10%)
Dec 04, 2003 3.972 4.051 3.967 4.029 126,828 +0.06(+1.51%)
Dec 03, 2003 4.035 4.040 3.936 3.969 158,314 -0.02(-0.45%)
Dec 02, 2003 4.040 4.092 3.969 3.987 177,463 -0.04(-1.03%)
Dec 01, 2003 4.065 4.065 3.963 4.028 60,470 +0.06(+1.49%)
Nov 28, 2003 4.057 4.063 3.922 3.969 129,478 -0.06(-1.52%)
Nov 26, 2003 3.951 4.108 3.951 4.030 80,695 -0.01(-0.23%)
Nov 25, 2003 4.071 4.109 3.971 4.040 159,155 -0.02(-0.53%)
Nov 24, 2003 3.841 4.072 3.841 4.061 248,728 +0.23(+5.96%)
Nov 21, 2003 3.732 3.850 3.732 3.833 78,449 +0.10(+2.74%)
Nov 20, 2003 3.810 3.856 3.730 3.731 97,321 -0.08(-2.07%)
Nov 19, 2003 3.732 3.852 3.732 3.810 164,477 +0.08(+2.06%)
Nov 18, 2003 3.790 3.848 3.713 3.732 122,038 -0.05(-1.37%)
Nov 17, 2003 3.892 3.901 3.759 3.784 189,364 -0.12(-3.10%)
Nov 14, 2003 4.118 4.118 3.905 3.905 117,386 -0.13(-3.30%)
Nov 13, 2003 4.006 4.079 3.946 4.039 111,894 -0.08(-1.89%)
Nov 12, 2003 4.012 4.117 3.935 4.117 186,436 +0.11(+2.79%)
Nov 11, 2003 3.944 4.033 3.906 4.005 158,963 +0.12(+3.02%)
Nov 10, 2003 3.985 4.028 3.849 3.887 115,257 -0.14(-3.52%)
Nov 07, 2003 4.087 4.087 3.985 4.029 139,952 -0.05(-1.18%)
Nov 06, 2003 4.085 4.085 3.983 4.077 98,407 +0.03(+0.84%)
Nov 05, 2003 4.022 4.066 3.928 4.043 157,643 -0.02(-0.39%)
Nov 04, 2003 4.016 4.059 3.996 4.059 84,112 +0.04(+1.08%)
Nov 03, 2003 3.946 4.039 3.922 4.016 184,020 +0.09(+2.27%)
Oct 31, 2003 3.982 3.987 3.916 3.927 78,768 -0.02(-0.62%)
Oct 30, 2003 4.004 3.994 3.949 3.951 157,494 -0.05(-1.31%)
Oct 29, 2003 3.927 4.004 3.776 4.004 368,594 +0.08(+1.96%)
Oct 28, 2003 3.746 3.927 3.746 3.927 307,964 +0.17(+4.50%)
Oct 27, 2003 3.711 3.806 3.711 3.758 116,024 +0.05(+1.21%)
Oct 24, 2003 3.767 3.770 3.711 3.713 122,410 -0.07(-1.79%)
Oct 23, 2003 3.758 3.823 3.758 3.780 71,317 +0.02(+0.57%)
Oct 22, 2003 3.909 3.909 3.758 3.759 237,370 -0.14(-3.64%)
Oct 21, 2003 3.878 3.981 3.872 3.901 76,650 -0.01(-0.31%)
Oct 20, 2003 3.947 3.993 3.825 3.913 159,208 -0.03(-0.72%)
Oct 17, 2003 3.941 3.987 3.908 3.941 158,889 +0.05(+1.23%)
Oct 16, 2003 3.836 3.893 3.869 3.893 39,693 +0.06(+1.49%)
Oct 15, 2003 3.872 3.892 3.812 3.836 69,188 -0.01(-0.34%)
Oct 14, 2003 3.856 3.895 3.802 3.849 134,683 -0.01(-0.19%)
Oct 13, 2003 3.831 3.887 3.819 3.856 127,733 +0.05(+1.36%)
Oct 10, 2003 3.841 3.863 3.712 3.805 106,337 -0.02(-0.59%)
Oct 09, 2003 3.757 3.852 3.717 3.827 161,550 +0.09(+2.49%)
Oct 08, 2003 3.823 3.823 3.734 3.734 69,284 -0.09(-2.45%)
Oct 07, 2003 3.824 3.834 3.758 3.828 92,819 -0.01(-0.22%)
Oct 06, 2003 3.800 3.846 3.758 3.837 121,357 +0.05(+1.21%)
Oct 03, 2003 3.758 3.794 3.746 3.791 130,074 +0.03(+0.90%)
Oct 02, 2003 3.782 3.783 3.716 3.757 58,544 -0.03(-0.89%)
Oct 01, 2003 3.524 3.791 3.487 3.791 200,987 +0.32(+9.17%)
Sep 30, 2003 3.640 3.640 3.453 3.472 168,437 -0.10(-2.71%)
Sep 29, 2003 3.594 3.668 3.542 3.569 92,744 -0.00(-0.03%)
Sep 26, 2003 3.604 3.763 3.570 3.570 146,946 -0.07(-1.94%)
Sep 25, 2003 3.755 3.779 3.610 3.640 111,042 -0.07(-1.90%)
Sep 24, 2003 3.765 3.799 3.711 3.711 106,444 -0.09(-2.32%)
Sep 23, 2003 3.750 3.804 3.718 3.799 79,833 +0.04(+1.15%)
Sep 22, 2003 3.737 3.808 3.711 3.756 135,556 -0.07(-1.74%)
Sep 19, 2003 3.815 3.839 3.716 3.823 172,354 +0.04(+1.09%)
Sep 18, 2003 3.727 3.833 3.700 3.781 147,691 +0.05(+1.41%)
Sep 17, 2003 3.785 3.851 3.695 3.729 83,026 -0.12(-3.17%)
Sep 16, 2003 3.752 3.854 3.752 3.851 95,661 +0.10(+2.60%)
Sep 15, 2003 3.757 3.851 3.711 3.753 100,057 -0.01(-0.18%)
Sep 12, 2003 3.691 3.780 3.618 3.760 145,828 +0.07(+1.96%)
Sep 11, 2003 3.592 3.687 3.543 3.687 47,899 +0.07(+1.95%)
Sep 10, 2003 3.608 3.675 3.608 3.617 107,508 -0.07(-1.89%)
Sep 09, 2003 3.656 3.690 3.613 3.686 179,890 +0.02(+0.51%)
Sep 08, 2003 3.627 3.710 3.626 3.668 98,993 +0.03(+0.88%)
Sep 05, 2003 3.674 3.674 3.622 3.636 125,997 -0.03(-0.92%)
Sep 04, 2003 3.680 3.691 3.665 3.670 24,482 -0.01(-0.23%)
Sep 03, 2003 3.635 3.711 3.635 3.678 127,733 +0.01(+0.15%)
Sep 02, 2003 3.488 3.672 3.481 3.672 118,153 +0.18(+5.19%)
Aug 29, 2003 3.431 3.569 3.431 3.491 78,768 +0.01(+0.22%)
Aug 28, 2003 3.623 3.624 3.430 3.484 87,284 -0.11(-3.11%)
Aug 27, 2003 3.527 3.595 3.492 3.595 59,608 +0.11(+3.24%)
Aug 26, 2003 3.476 3.541 3.350 3.483 121,346 -0.00(-0.05%)
Aug 25, 2003 3.546 3.546 3.401 3.484 89,413 +0.01(+0.24%)
Aug 22, 2003 3.646 3.652 3.476 3.476 137,312 -0.17(-4.54%)
Aug 21, 2003 3.663 3.664 3.574 3.641 245,886 -0.02(-0.62%)
Aug 20, 2003 3.593 3.664 3.523 3.664 169,246 +0.09(+2.47%)
Aug 19, 2003 3.500 3.593 3.432 3.576 305,494 +0.06(+1.57%)
Aug 18, 2003 3.391 3.534 3.382 3.520 244,821 +0.09(+2.66%)
Aug 15, 2003 3.436 3.436 3.402 3.429 64,930 +0.01(+0.25%)
Aug 14, 2003 3.411 3.453 3.314 3.421 60,673 +0.06(+1.76%)
Aug 13, 2003 3.474 3.513 3.267 3.361 104,315 -0.13(-3.69%)
Aug 12, 2003 3.381 3.490 3.381 3.490 120,281 +0.11(+3.22%)
Aug 11, 2003 3.291 3.382 3.267 3.381 75,575 +0.12(+3.54%)
Aug 08, 2003 3.227 3.303 3.223 3.266 69,188 +0.04(+1.28%)
Aug 07, 2003 3.217 3.286 3.194 3.224 196,921 +0.03(+0.94%)
Aug 06, 2003 3.199 3.232 3.194 3.194 94,735 +0.00(+0.00%)
Aug 05, 2003 3.329 3.329 3.194 3.194 143,699 -0.05(-1.39%)
Aug 04, 2003 3.217 3.310 3.195 3.239 91,541 +0.01(+0.35%)
Aug 01, 2003 3.317 3.319 3.204 3.228 201,179 -0.15(-4.50%)
Jul 31, 2003 3.246 3.474 3.246 3.380 116,024 +0.12(+3.69%)
Jul 30, 2003 3.264 3.312 3.232 3.260 104,315 +0.01(+0.38%)
Jul 29, 2003 3.349 3.349 3.246 3.248 78,768 +0.02(+0.73%)
Jul 28, 2003 3.280 3.381 3.224 3.224 184,148 -0.05(-1.41%)
Jul 25, 2003 3.178 3.288 3.178 3.270 127,733 +0.08(+2.38%)
Jul 24, 2003 3.198 3.288 3.186 3.194 453,452 +0.02(+0.59%)
Jul 23, 2003 3.199 3.219 3.148 3.175 74,510 -0.02(-0.76%)
Jul 22, 2003 3.170 3.200 3.148 3.200 116,024 +0.04(+1.28%)
Jul 21, 2003 3.158 3.189 3.146 3.159 173,504 -0.01(-0.41%)
Jul 18, 2003 3.192 3.220 3.168 3.173 119,217 -0.02(-0.61%)
Jul 17, 2003 3.158 3.227 3.158 3.192 200,115 -0.03(-1.08%)
Jul 16, 2003 3.180 3.232 3.180 3.227 498,158 +0.03(+0.88%)
Jul 15, 2003 3.194 3.199 3.190 3.199 235,241 -0.04(-1.13%)
Jul 14, 2003 3.194 3.265 3.193 3.236 191,599 +0.05(+1.44%)
Jul 11, 2003 3.194 3.209 3.158 3.189 208,630 -0.00(-0.15%)
Jul 10, 2003 3.042 3.199 3.042 3.194 187,341 +0.10(+3.31%)
Jul 09, 2003 3.195 3.195 3.092 3.092 319,332 -0.10(-3.18%)
Jul 08, 2003 3.293 3.293 3.178 3.193 461,967 -0.09(-2.89%)
Jul 07, 2003 3.248 3.288 3.236 3.288 146,892 +0.10(+3.09%)
Jul 03, 2003 3.264 3.282 3.189 3.189 93,670 -0.08(-2.50%)
Jul 02, 2003 3.194 3.271 3.173 3.271 193,728 +0.10(+3.08%)
Jul 01, 2003 3.142 3.239 3.105 3.173 350,201 +0.03(+0.96%)
Jun 30, 2003 3.124 3.192 3.039 3.143 953,739 +0.08(+2.54%)
Jun 27, 2003 2.986 3.123 2.986 3.065 456,645 +0.06(+2.16%)
Jun 26, 2003 2.925 3.001 2.898 3.001 215,017 +0.09(+3.20%)
Jun 25, 2003 2.912 2.941 2.874 2.908 224,597 +0.02(+0.75%)
Jun 24, 2003 2.936 2.988 2.865 2.886 365,103 -0.05(-1.70%)
Jun 23, 2003 2.965 3.004 2.915 2.936 238,434 -0.06(-1.95%)
Jun 20, 2003 3.088 3.088 2.926 2.994 274,625 +0.08(+2.77%)
Jun 19, 2003 2.934 3.121 2.912 2.913 329,976 -0.02(-0.67%)
Jun 18, 2003 3.024 3.038 2.933 2.933 172,439 -0.11(-3.61%)
Jun 17, 2003 3.124 3.124 2.956 3.043 75,575 +0.03(+0.94%)
Jun 16, 2003 3.006 3.126 2.959 3.015 285,270 +0.01(+0.21%)
Jun 13, 2003 3.080 3.080 3.006 3.008 122,410 -0.01(-0.28%)
Jun 12, 2003 3.142 3.146 2.979 3.017 155,408 -0.12(-3.83%)
Jun 11, 2003 3.147 3.166 3.102 3.137 164,988 -0.02(-0.48%)
Jun 10, 2003 3.138 3.173 3.138 3.152 121,346 +0.00(+0.12%)
Jun 09, 2003 3.250 3.237 3.141 3.148 201,179 -0.10(-3.12%)
Jun 06, 2003 3.176 3.326 3.131 3.250 238,434 +0.03(+1.05%)
Jun 05, 2003 3.330 3.330 3.134 3.216 210,759 -0.13(-3.79%)
Jun 04, 2003 3.111 3.368 3.111 3.343 450,258 +0.22(+7.01%)
Jun 03, 2003 3.645 3.645 3.053 3.124 532,220 +0.05(+1.62%)
Jun 02, 2003 3.013 3.081 3.012 3.074 85,155 +0.01(+0.32%)
May 30, 2003 3.081 3.127 3.030 3.064 198,252 -0.02(-0.51%)
May 29, 2003 2.987 3.081 2.987 3.080 155,674 +0.09(+3.12%)
May 28, 2003 2.912 2.987 2.904 2.987 109,105 +0.10(+3.35%)
May 27, 2003 2.792 2.890 2.792 2.890 119,749 +0.14(+5.05%)
May 23, 2003 2.793 2.855 2.751 2.751 157,005 -0.07(-2.43%)
May 22, 2003 2.879 2.910 2.796 2.819 196,921 -0.07(-2.57%)
May 21, 2003 2.879 2.894 2.878 2.894 37,255 +0.01(+0.50%)
May 20, 2003 2.875 2.895 2.875 2.879 41,247 +0.00(+0.03%)
May 19, 2003 2.961 2.969 2.878 2.878 129,063 -0.09(-3.16%)
May 16, 2003 3.011 3.079 2.972 2.972 127,733 -0.11(-3.49%)
May 15, 2003 2.966 3.080 2.965 3.080 147,691 +0.13(+4.54%)
May 14, 2003 3.006 3.006 2.939 2.946 73,180 -0.01(-0.41%)
May 13, 2003 2.907 2.972 2.886 2.958 194,260 +0.01(+0.41%)
May 12, 2003 2.921 2.997 2.915 2.946 145,030 -0.03(-0.96%)
May 09, 2003 2.931 3.006 2.922 2.975 83,824 +0.04(+1.49%)
May 08, 2003 3.000 3.000 2.913 2.931 145,030 -0.07(-2.26%)
May 07, 2003 2.987 3.010 2.884 2.999 254,135 +0.07(+2.54%)
May 06, 2003 2.984 2.984 2.894 2.924 206,235 +0.01(+0.18%)
May 05, 2003 2.894 2.983 2.894 2.919 129,063 +0.03(+0.88%)
May 02, 2003 2.987 2.987 2.890 2.894 336,629 -0.02(-0.82%)
May 01, 2003 3.014 3.014 2.918 2.918 508,270 -0.09(-3.00%)
Apr 30, 2003 3.003 3.044 2.987 3.008 101,121 +0.00(+0.05%)
Apr 29, 2003 3.043 3.081 3.006 3.006 247,482 -0.03(-0.87%)
Apr 28, 2003 3.081 3.081 3.033 3.033 86,485 +0.01(+0.37%)
Apr 25, 2003 3.039 3.055 3.021 3.021 59,874 -0.01(-0.20%)
Apr 24, 2003 3.073 3.102 3.026 3.027 122,410 -0.05(-1.76%)
Apr 23, 2003 3.001 3.081 3.001 3.081 174,302 +0.12(+4.14%)
Apr 22, 2003 2.856 2.959 2.841 2.959 183,616 +0.10(+3.61%)
Apr 21, 2003 2.884 2.884 2.848 2.856 54,552 -0.03(-1.04%)
Apr 17, 2003 3.006 3.006 2.876 2.886 153,013 -0.12(-3.98%)
Apr 16, 2003 2.942 3.006 2.932 3.006 86,485 +0.07(+2.49%)
Apr 15, 2003 2.882 2.935 2.857 2.933 168,980 +0.06(+2.20%)
Apr 14, 2003 2.792 2.885 2.781 2.869 90,477 +0.08(+2.80%)
Apr 11, 2003 2.806 2.816 2.724 2.791 105,113 +0.03(+1.01%)
Apr 10, 2003 2.855 2.855 2.764 2.764 90,477 -0.01(-0.35%)
Apr 09, 2003 2.818 2.837 2.700 2.773 178,294 +0.06(+2.33%)
Apr 08, 2003 2.720 2.755 2.706 2.710 63,866 +0.00(+0.14%)
Apr 07, 2003 2.767 2.767 2.706 2.706 86,485 +0.00(+0.03%)
Apr 04, 2003 2.803 2.803 2.683 2.706 91,808 -0.05(-1.64%)
Apr 03, 2003 2.780 2.800 2.733 2.751 103,783 -0.02(-0.57%)
Apr 02, 2003 2.781 2.812 2.755 2.767 122,410 +0.01(+0.52%)
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.