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 UNCHANGED
Streaming Delayed 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, 2005 4.261 4.270 4.144 4.193 210,599 -0.03(-0.72%)
Mar 30, 2005 4.120 4.233 4.120 4.223 68,794 +0.10(+2.50%)
Mar 29, 2005 4.218 4.224 4.120 4.120 67,560 -0.06(-1.37%)
Mar 28, 2005 4.157 4.180 4.136 4.178 63,483 +0.06(+1.39%)
Mar 24, 2005 4.188 4.189 4.115 4.120 95,895 -0.02(-0.54%)
Mar 23, 2005 4.144 4.154 4.143 4.143 133,214 -0.02(-0.59%)
Mar 22, 2005 4.198 4.201 4.131 4.167 54,414 -0.02(-0.38%)
Mar 21, 2005 4.174 4.194 4.146 4.183 138,207 +0.05(+1.09%)
Mar 18, 2005 4.213 4.245 4.138 4.138 555,287 -0.09(-2.20%)
Mar 17, 2005 4.162 4.244 4.162 4.231 107,976 -0.01(-0.29%)
Mar 16, 2005 4.181 4.244 4.181 4.244 107,796 +0.04(+0.98%)
Mar 15, 2005 4.298 4.306 4.202 4.202 95,980 -0.06(-1.37%)
Mar 14, 2005 4.265 4.265 4.220 4.260 133,789 +0.05(+1.18%)
Mar 11, 2005 4.169 4.254 4.169 4.211 118,376 +0.03(+0.72%)
Mar 10, 2005 4.181 4.260 4.178 4.181 182,232 -0.03(-0.67%)
Mar 09, 2005 4.255 4.255 4.203 4.209 69,539 -0.05(-1.08%)
Mar 08, 2005 4.300 4.346 4.255 4.255 137,185 -0.06(-1.46%)
Mar 07, 2005 4.340 4.363 4.312 4.318 77,842 -0.02(-0.50%)
Mar 04, 2005 4.322 4.363 4.302 4.339 129,521 +0.03(+0.74%)
Mar 03, 2005 4.369 4.375 4.275 4.307 58,373 -0.03(-0.67%)
Mar 02, 2005 4.275 4.376 4.275 4.337 142,124 -0.01(-0.28%)
Mar 01, 2005 4.290 4.349 4.218 4.349 203,627 +0.12(+2.96%)
Feb 28, 2005 4.237 4.297 4.209 4.224 100,185 -0.03(-0.64%)
Feb 25, 2005 4.203 4.275 4.190 4.251 145,668 -0.00(-0.02%)
Feb 24, 2005 4.198 4.255 4.158 4.252 44,429 +0.07(+1.71%)
Feb 23, 2005 4.251 4.251 4.181 4.181 186,341 +0.00(+0.00%)
Feb 22, 2005 4.219 4.253 4.181 4.181 308,996 -0.04(-0.89%)
Feb 18, 2005 4.244 4.275 4.218 4.218 138,856 +0.02(+0.54%)
Feb 17, 2005 4.342 4.342 4.196 4.196 157,100 -0.12(-2.68%)
Feb 16, 2005 4.232 4.322 4.232 4.311 125,774 +0.03(+0.77%)
Feb 15, 2005 4.284 4.351 4.246 4.278 173,078 -0.10(-2.30%)
Feb 14, 2005 4.282 4.381 4.282 4.379 81,004 +0.05(+1.19%)
Feb 11, 2005 4.241 4.327 4.213 4.327 109,946 +0.09(+2.22%)
Feb 10, 2005 4.190 4.247 4.171 4.233 103,453 +0.04(+1.05%)
Feb 09, 2005 4.343 4.345 4.181 4.189 163,008 -0.14(-3.34%)
Feb 08, 2005 4.290 4.334 4.270 4.334 68,464 +0.05(+1.12%)
Feb 07, 2005 4.275 4.320 4.257 4.286 51,125 +0.02(+0.48%)
Feb 04, 2005 4.274 4.275 4.237 4.265 58,342 +0.01(+0.29%)
Feb 03, 2005 4.322 4.322 4.228 4.253 201,200 -0.05(-1.11%)
Feb 02, 2005 4.298 4.324 4.260 4.301 114,097 -0.03(-0.61%)
Feb 01, 2005 4.318 4.360 4.299 4.327 183,413 +0.01(+0.22%)
Jan 31, 2005 4.311 4.383 4.309 4.318 130,489 -0.00(-0.09%)
Jan 28, 2005 4.200 4.345 4.198 4.322 206,001 +0.07(+1.72%)
Jan 27, 2005 4.146 4.278 4.146 4.248 132,533 +0.03(+0.71%)
Jan 26, 2005 4.164 4.218 4.133 4.218 204,511 +0.05(+1.24%)
Jan 25, 2005 4.213 4.213 4.124 4.167 74,223 +0.02(+0.57%)
Jan 24, 2005 4.222 4.222 4.143 4.143 140,634 -0.07(-1.65%)
Jan 21, 2005 4.211 4.217 4.139 4.213 221,435 +0.06(+1.54%)
Jan 20, 2005 4.154 4.223 4.046 4.149 218,167 +0.03(+0.66%)
Jan 19, 2005 4.134 4.164 4.070 4.121 257,520 -0.02(-0.45%)
Jan 18, 2005 4.046 4.166 4.046 4.140 561,045 +0.05(+1.24%)
Jan 14, 2005 4.088 4.100 4.050 4.089 126,115 +0.05(+1.21%)
Jan 13, 2005 4.032 4.089 4.032 4.041 171,811 -0.07(-1.65%)
Jan 12, 2005 4.040 4.128 4.026 4.108 157,005 +0.03(+0.64%)
Jan 11, 2005 4.087 4.114 4.053 4.082 157,164 -0.01(-0.16%)
Jan 10, 2005 4.058 4.117 4.058 4.089 314,978 +0.03(+0.67%)
Jan 07, 2005 4.176 4.176 4.061 4.061 253,613 -0.09(-2.17%)
Jan 06, 2005 4.182 4.208 4.151 4.151 154,716 +0.00(+0.09%)
Jan 05, 2005 4.182 4.213 4.148 4.148 328,060 -0.02(-0.56%)
Jan 04, 2005 4.258 4.258 4.171 4.171 364,251 -0.02(-0.38%)
Jan 03, 2005 4.296 4.296 4.177 4.187 139,739 -0.02(-0.54%)
Dec 31, 2004 4.275 4.275 4.200 4.210 107,508 -0.03(-0.82%)
Dec 30, 2004 4.246 4.297 4.244 4.244 104,315 +0.00(+0.07%)
Dec 29, 2004 4.246 4.298 4.242 4.242 62,802 -0.08(-1.74%)
Dec 28, 2004 4.298 4.317 4.244 4.317 72,382 +0.07(+1.59%)
Dec 27, 2004 4.298 4.298 4.230 4.249 105,379 -0.02(-0.42%)
Dec 23, 2004 4.190 4.298 4.190 4.267 79,833 +0.05(+1.07%)
Dec 22, 2004 4.228 4.269 4.219 4.222 74,510 -0.01(-0.13%)
Dec 21, 2004 4.196 4.228 4.164 4.228 144,764 +0.10(+2.51%)
Dec 20, 2004 4.115 4.226 4.115 4.124 114,959 -0.08(-1.79%)
Dec 17, 2004 4.116 4.222 4.116 4.199 171,375 +0.04(+0.90%)
Dec 16, 2004 4.184 4.197 4.142 4.162 160,730 -0.05(-1.09%)
Dec 15, 2004 4.129 4.227 4.129 4.208 156,472 +0.01(+0.16%)
Dec 14, 2004 4.193 4.227 4.161 4.201 136,248 -0.00(-0.07%)
Dec 13, 2004 4.134 4.204 4.115 4.204 183,083 +0.04(+0.86%)
Dec 10, 2004 4.208 4.232 4.122 4.168 268,239 -0.00(-0.07%)
Dec 09, 2004 4.216 4.255 4.163 4.171 207,566 -0.08(-1.94%)
Dec 08, 2004 4.201 4.254 4.183 4.254 441,743 +0.11(+2.58%)
Dec 07, 2004 4.187 4.187 4.088 4.147 252,272 +0.01(+0.30%)
Dec 06, 2004 4.213 4.213 4.135 4.135 100,057 -0.02(-0.59%)
Dec 03, 2004 4.163 4.231 4.159 4.159 104,315 -0.00(-0.11%)
Dec 02, 2004 4.209 4.227 4.143 4.164 102,186 -0.05(-1.07%)
Dec 01, 2004 3.996 4.216 3.996 4.209 316,139 +0.15(+3.58%)
Nov 30, 2004 4.009 4.087 4.009 4.063 75,575 -0.01(-0.30%)
Nov 29, 2004 4.038 4.077 4.038 4.075 130,926 +0.01(+0.32%)
Nov 26, 2004 4.064 4.065 4.061 4.062 4,257 -0.00(-0.05%)
Nov 24, 2004 4.079 4.079 4.033 4.064 86,219 +0.01(+0.14%)
Nov 23, 2004 4.083 4.083 4.014 4.058 133,055 +0.01(+0.16%)
Nov 22, 2004 3.947 4.054 3.946 4.052 98,993 +0.08(+2.08%)
Nov 19, 2004 3.983 4.021 3.956 3.969 74,510 -0.06(-1.61%)
Nov 18, 2004 3.996 4.034 3.983 4.034 31,933 -0.02(-0.46%)
Nov 17, 2004 4.004 4.057 3.950 4.053 69,188 +0.04(+1.05%)
Nov 16, 2004 4.080 4.080 4.000 4.011 53,222 -0.07(-1.64%)
Nov 15, 2004 4.063 4.087 4.040 4.077 70,253 -0.01(-0.21%)
Nov 12, 2004 3.950 4.086 3.950 4.086 127,733 +0.03(+0.62%)
Nov 11, 2004 4.022 4.068 4.011 4.060 134,119 +0.03(+0.72%)
Nov 10, 2004 3.964 4.031 3.964 4.031 57,479 +0.06(+1.54%)
Nov 09, 2004 3.962 4.013 3.951 3.970 159,666 -0.03(-0.68%)
Nov 08, 2004 3.993 4.002 3.960 3.997 29,804 +0.01(+0.26%)
Nov 05, 2004 3.984 3.994 3.981 3.987 307,623 -0.01(-0.16%)
Nov 04, 2004 3.918 3.994 3.918 3.994 166,052 +0.02(+0.57%)
Nov 03, 2004 3.968 3.993 3.951 3.971 265,046 +0.04(+0.98%)
Nov 02, 2004 3.945 3.992 3.933 3.933 44,706 -0.06(-1.51%)
Nov 01, 2004 3.962 3.993 3.947 3.993 71,317 +0.03(+0.76%)
Oct 29, 2004 3.990 3.990 3.916 3.963 71,317 -0.01(-0.21%)
Oct 28, 2004 3.991 3.993 3.942 3.971 40,448 -0.02(-0.54%)
Oct 27, 2004 3.946 3.993 3.924 3.993 215,017 +0.01(+0.26%)
Oct 26, 2004 3.894 3.984 3.852 3.982 129,861 +0.07(+1.68%)
Oct 25, 2004 3.804 3.917 3.786 3.917 205,437 +0.11(+2.96%)
Oct 22, 2004 3.813 3.817 3.794 3.804 273,561 +0.00(+0.10%)
Oct 21, 2004 3.801 3.821 3.781 3.800 289,528 +0.01(+0.22%)
Oct 20, 2004 3.816 3.864 3.758 3.792 225,661 +0.01(+0.17%)
Oct 19, 2004 3.836 3.875 3.761 3.785 134,119 -0.00(-0.05%)
Oct 18, 2004 3.872 3.905 3.772 3.787 442,807 -0.06(-1.56%)
Oct 15, 2004 3.768 3.863 3.767 3.847 196,921 +0.09(+2.38%)
Oct 14, 2004 3.856 3.869 3.758 3.758 177,761 -0.09(-2.42%)
Oct 13, 2004 3.903 3.922 3.847 3.851 110,701 -0.05(-1.32%)
Oct 12, 2004 3.887 3.925 3.865 3.903 107,508 +0.04(+1.14%)
Oct 11, 2004 3.882 3.911 3.852 3.858 316,139 -0.01(-0.22%)
Oct 08, 2004 3.928 3.975 3.861 3.867 246,950 -0.07(-1.77%)
Oct 07, 2004 3.960 3.990 3.936 3.936 150,086 -0.06(-1.41%)
Oct 06, 2004 3.950 4.006 3.942 3.993 360,845 +0.05(+1.24%)
Oct 05, 2004 3.944 3.944 3.906 3.944 128,797 +0.01(+0.26%)
Oct 04, 2004 3.828 3.946 3.828 3.934 111,766 +0.06(+1.55%)
Oct 01, 2004 3.773 3.887 3.773 3.873 249,079 +0.10(+2.66%)
Sep 30, 2004 3.852 3.852 3.773 3.773 302,301 -0.07(-1.86%)
Sep 29, 2004 3.833 3.844 3.770 3.844 130,926 -0.00(-0.02%)
Sep 28, 2004 3.846 3.846 3.766 3.845 145,828 +0.08(+2.15%)
Sep 27, 2004 3.775 3.810 3.726 3.764 160,730 -0.02(-0.40%)
Sep 24, 2004 3.826 3.845 3.769 3.779 292,721 +0.01(+0.32%)
Sep 23, 2004 3.788 3.833 3.767 3.767 107,508 -0.05(-1.28%)
Sep 22, 2004 3.870 3.905 3.764 3.816 146,892 -0.12(-3.06%)
Sep 21, 2004 3.929 3.949 3.839 3.936 153,279 +0.07(+1.87%)
Sep 20, 2004 3.920 3.950 3.856 3.864 277,819 -0.13(-3.22%)
Sep 17, 2004 3.987 4.043 3.893 3.993 602,474 +0.05(+1.19%)
Sep 16, 2004 3.945 3.947 3.903 3.946 56,415 +0.02(+0.45%)
Sep 15, 2004 3.943 3.943 3.866 3.928 96,864 +0.01(+0.19%)
Sep 14, 2004 3.907 3.941 3.887 3.920 350,201 +0.02(+0.43%)
Sep 13, 2004 3.907 3.946 3.854 3.903 293,785 -0.06(-1.59%)
Sep 10, 2004 3.887 4.019 3.887 3.966 525,834 +0.04(+0.93%)
Sep 09, 2004 3.812 3.944 3.811 3.930 300,172 +0.12(+3.13%)
Sep 08, 2004 3.879 3.889 3.810 3.810 72,435 -0.02(-0.59%)
Sep 07, 2004 3.921 3.929 3.811 3.833 55,350 -0.08(-2.06%)
Sep 03, 2004 3.900 3.934 3.818 3.914 87,284 +0.02(+0.43%)
Sep 02, 2004 3.811 3.897 3.805 3.897 92,606 +0.11(+2.88%)
Sep 01, 2004 3.837 3.920 3.761 3.788 327,848 -0.05(-1.39%)
Aug 31, 2004 3.754 3.841 3.753 3.841 243,757 +0.09(+2.35%)
Aug 30, 2004 3.741 3.800 3.728 3.753 731,271 +0.04(+1.09%)
Aug 27, 2004 3.732 3.783 3.713 3.713 162,859 +0.01(+0.28%)
Aug 26, 2004 3.770 3.780 3.695 3.702 116,024 -0.08(-2.09%)
Aug 25, 2004 3.673 3.781 3.664 3.781 179,890 +0.04(+0.98%)
Aug 24, 2004 3.769 3.801 3.715 3.745 45,770 +0.06(+1.63%)
Aug 23, 2004 3.805 3.805 3.685 3.685 143,699 -0.15(-3.94%)
Aug 20, 2004 3.777 3.836 3.745 3.836 88,348 +0.10(+2.79%)
Aug 19, 2004 3.799 3.824 3.713 3.732 107,508 -0.07(-1.93%)
Aug 18, 2004 3.807 3.833 3.720 3.805 241,628 -0.04(-0.95%)
Aug 17, 2004 3.880 3.880 3.727 3.841 180,955 +0.03(+0.71%)
Aug 16, 2004 3.771 3.840 3.758 3.814 108,573 +0.11(+3.07%)
Aug 13, 2004 3.842 3.842 3.666 3.701 157,537 +0.06(+1.55%)
Aug 12, 2004 3.665 3.763 3.641 3.644 189,470 -0.08(-2.19%)
Aug 11, 2004 3.794 3.839 3.686 3.726 112,830 -0.10(-2.60%)
Aug 10, 2004 3.654 3.825 3.654 3.825 298,043 +0.18(+4.95%)
Aug 09, 2004 3.593 3.658 3.570 3.645 243,757 +0.07(+1.84%)
Aug 06, 2004 3.579 3.631 3.577 3.579 189,470 -0.02(-0.50%)
Aug 05, 2004 3.593 3.620 3.579 3.597 166,052 -0.02(-0.55%)
Aug 04, 2004 3.587 3.655 3.584 3.617 154,344 -0.03(-0.82%)
Aug 03, 2004 3.692 3.693 3.647 3.647 48,964 -0.08(-2.22%)
Aug 02, 2004 3.752 3.767 3.664 3.730 128,797 -0.03(-0.80%)
Jul 30, 2004 3.805 3.833 3.760 3.760 117,088 -0.05(-1.19%)
Jul 29, 2004 3.799 3.811 3.665 3.805 67,059 +0.01(+0.37%)
Jul 28, 2004 3.763 3.852 3.670 3.791 183,083 -0.06(-1.59%)
Jul 27, 2004 3.692 3.852 3.615 3.852 87,284 +0.20(+5.59%)
Jul 26, 2004 3.645 3.675 3.571 3.648 182,019 -0.01(-0.21%)
Jul 23, 2004 3.652 3.676 3.616 3.655 137,312 +0.02(+0.62%)
Jul 22, 2004 3.584 3.659 3.580 3.633 232,048 -0.03(-0.82%)
Jul 21, 2004 3.780 3.843 3.663 3.663 183,083 -0.14(-3.66%)
Jul 20, 2004 3.694 3.804 3.694 3.802 86,219 +0.12(+3.37%)
Jul 19, 2004 3.665 3.706 3.661 3.678 59,608 +0.01(+0.38%)
Jul 16, 2004 3.757 3.782 3.664 3.664 117,088 -0.09(-2.52%)
Jul 15, 2004 3.734 3.763 3.701 3.759 62,802 +0.03(+0.78%)
Jul 14, 2004 3.730 3.803 3.726 3.730 70,253 -0.06(-1.64%)
Jul 13, 2004 3.788 3.804 3.742 3.792 45,770 +0.03(+0.82%)
Jul 12, 2004 3.734 3.784 3.709 3.761 67,059 +0.05(+1.34%)
Jul 09, 2004 3.694 3.745 3.687 3.711 65,995 +0.05(+1.26%)
Jul 08, 2004 3.748 3.800 3.665 3.665 212,888 -0.08(-2.16%)
Jul 07, 2004 3.842 3.842 3.746 3.746 171,375 -0.05(-1.29%)
Jul 06, 2004 3.855 3.898 3.777 3.794 273,561 -0.08(-1.94%)
Jul 02, 2004 3.852 3.899 3.852 3.870 47,899 -0.00(-0.02%)
Jul 01, 2004 3.964 3.964 3.857 3.871 134,119 -0.07(-1.74%)
Jun 30, 2004 3.946 3.962 3.918 3.939 93,670 -0.01(-0.17%)
Jun 29, 2004 3.877 3.948 3.852 3.946 288,463 +0.06(+1.45%)
Jun 28, 2004 3.873 3.922 3.861 3.889 137,312 +0.05(+1.17%)
Jun 25, 2004 3.831 3.949 3.831 3.844 1,298,619 -0.02(-0.51%)
Jun 24, 2004 3.897 3.941 3.769 3.864 110,701 -0.03(-0.82%)
Jun 23, 2004 3.805 3.934 3.774 3.896 138,377 +0.09(+2.40%)
Jun 22, 2004 3.748 3.805 3.664 3.805 135,184 +0.03(+0.70%)
Jun 21, 2004 3.664 3.779 3.664 3.779 117,088 +0.09(+2.34%)
Jun 18, 2004 3.656 3.711 3.656 3.692 444,936 -0.01(-0.20%)
Jun 17, 2004 3.791 3.791 3.700 3.700 94,735 -0.08(-1.99%)
Jun 16, 2004 3.698 3.781 3.695 3.775 149,021 +0.07(+1.95%)
Jun 15, 2004 3.648 3.749 3.643 3.702 178,826 +0.09(+2.36%)
Jun 14, 2004 3.846 3.846 3.617 3.617 389,585 -0.17(-4.49%)
Jun 10, 2004 3.811 3.896 3.773 3.787 261,852 +0.00(+0.10%)
Jun 09, 2004 3.973 3.974 3.783 3.783 113,895 -0.21(-5.20%)
Jun 08, 2004 3.993 3.993 3.935 3.991 176,697 -0.00(-0.05%)
Jun 07, 2004 3.884 4.005 3.884 3.993 202,243 +0.09(+2.41%)
Jun 04, 2004 3.894 3.966 3.809 3.899 147,957 +0.04(+0.97%)
Jun 03, 2004 3.921 3.946 3.842 3.861 125,604 -0.08(-2.10%)
Jun 02, 2004 3.875 3.945 3.875 3.944 113,895 +0.00(+0.05%)
Jun 01, 2004 3.882 3.942 3.790 3.942 180,955 +0.12(+3.02%)
May 28, 2004 3.870 3.901 3.810 3.826 68,124 -0.04(-0.92%)
May 27, 2004 3.891 3.941 3.821 3.862 126,668 -0.03(-0.87%)
May 26, 2004 3.927 3.928 3.836 3.896 137,312 -0.04(-0.93%)
May 25, 2004 3.810 3.946 3.762 3.933 305,494 +0.13(+3.31%)
May 24, 2004 3.670 3.809 3.636 3.807 200,115 +0.18(+5.00%)
May 21, 2004 3.646 3.730 3.625 3.625 242,692 -0.02(-0.54%)
May 20, 2004 3.757 3.837 3.617 3.645 182,019 -0.01(-0.15%)
May 19, 2004 3.777 3.850 3.603 3.651 218,210 -0.13(-3.33%)
May 18, 2004 3.596 3.777 3.596 3.777 86,219 +0.18(+5.02%)
May 17, 2004 3.690 3.690 3.574 3.596 178,826 -0.06(-1.75%)
May 14, 2004 3.735 3.787 3.633 3.660 170,310 -0.01(-0.26%)
May 13, 2004 3.773 3.810 3.642 3.670 107,508 -0.10(-2.71%)
May 12, 2004 3.746 3.772 3.613 3.772 160,730 +0.02(+0.55%)
May 11, 2004 3.687 3.751 3.687 3.751 138,377 +0.05(+1.45%)
May 10, 2004 3.675 3.709 3.628 3.698 113,895 +0.01(+0.28%)
May 07, 2004 3.772 3.824 3.674 3.687 219,275 -0.10(-2.56%)
May 06, 2004 3.931 3.931 3.711 3.784 292,721 -0.10(-2.68%)
May 05, 2004 3.903 3.946 3.888 3.888 83,026 +0.01(+0.14%)
May 04, 2004 3.848 3.946 3.848 3.883 51,093 -0.01(-0.31%)
May 03, 2004 3.850 3.922 3.829 3.895 90,477 +0.03(+0.70%)
Apr 30, 2004 3.870 3.921 3.788 3.868 204,372 +0.04(+0.96%)
Apr 29, 2004 3.942 3.946 3.828 3.831 125,604 -0.11(-2.90%)
Apr 28, 2004 3.900 3.987 3.759 3.946 190,535 -0.01(-0.21%)
Apr 27, 2004 3.965 3.991 3.810 3.954 235,241 +0.06(+1.42%)
Apr 26, 2004 3.865 3.965 3.865 3.899 61,737 +0.04(+1.12%)
Apr 23, 2004 3.903 3.926 3.856 3.856 32,997 -0.06(-1.56%)
Apr 22, 2004 3.851 3.944 3.742 3.917 191,599 +0.17(+4.64%)
Apr 21, 2004 3.758 3.791 3.711 3.743 83,026 +0.00(+0.10%)
Apr 20, 2004 3.810 3.851 3.712 3.739 109,637 +0.03(+0.73%)
Apr 19, 2004 3.720 3.804 3.703 3.712 119,217 -0.03(-0.80%)
Apr 16, 2004 3.712 3.777 3.712 3.742 105,379 -0.02(-0.42%)
Apr 15, 2004 3.758 3.761 3.711 3.758 114,959 +0.00(+0.00%)
Apr 14, 2004 3.779 3.779 3.699 3.758 259,723 -0.02(-0.55%)
Apr 13, 2004 3.946 3.946 3.755 3.779 134,119 -0.16(-4.06%)
Apr 12, 2004 3.842 3.946 3.828 3.938 123,475 +0.11(+2.87%)
Apr 08, 2004 3.949 3.959 3.828 3.828 88,348 -0.09(-2.37%)
Apr 07, 2004 3.905 3.946 3.852 3.921 61,737 +0.02(+0.38%)
Apr 06, 2004 3.910 3.946 3.886 3.906 36,191 -0.04(-1.00%)
Apr 05, 2004 3.848 3.946 3.779 3.946 177,761 +0.06(+1.52%)
Apr 02, 2004 3.846 3.916 3.828 3.887 166,052 +0.04(+1.12%)
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.