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 (%)
Mar 31, 2008 5.068 5.220 5.005 5.097 796,656 +0.05(+0.91%)
Mar 28, 2008 5.139 5.143 5.036 5.051 651,542 -0.05(-0.90%)
Mar 27, 2008 5.179 5.209 5.035 5.097 581,501 -0.07(-1.28%)
Mar 26, 2008 5.150 5.176 5.059 5.163 590,780 -0.02(-0.43%)
Mar 25, 2008 5.169 5.243 5.062 5.185 859,444 +0.01(+0.12%)
Mar 24, 2008 5.234 5.234 5.140 5.179 896,486 -0.04(-0.86%)
Mar 21, 2008 5.087 5.240 4.947 5.224 2,590,514 +0.00(+0.00%)
Mar 20, 2008 5.087 5.240 4.947 5.224 2,590,514 +0.21(+4.19%)
Mar 19, 2008 5.099 5.189 5.013 5.013 1,071,881 -0.07(-1.35%)
Mar 18, 2008 5.017 5.082 4.896 5.082 1,165,271 +0.17(+3.47%)
Mar 17, 2008 4.788 5.002 4.780 4.911 742,801 +0.06(+1.28%)
Mar 14, 2008 5.046 5.046 4.757 4.849 649,202 -0.16(-3.18%)
Mar 13, 2008 4.855 5.074 4.763 5.008 590,893 +0.08(+1.56%)
Mar 12, 2008 5.037 5.099 4.855 4.931 1,212,790 -0.12(-2.34%)
Mar 11, 2008 4.776 5.072 4.747 5.049 1,448,536 +0.37(+7.95%)
Mar 10, 2008 4.688 4.725 4.639 4.678 627,404 +0.03(+0.56%)
Mar 07, 2008 4.623 4.744 4.609 4.651 591,447 -0.00(-0.05%)
Mar 06, 2008 4.731 4.778 4.653 4.654 546,389 -0.11(-2.27%)
Mar 05, 2008 4.869 4.904 4.735 4.762 913,805 -0.09(-1.92%)
Mar 04, 2008 4.745 4.875 4.688 4.855 2,267,311 +0.10(+2.12%)
Mar 03, 2008 4.726 4.818 4.700 4.755 1,257,744 +0.04(+0.95%)
Feb 29, 2008 4.730 4.775 4.666 4.710 775,075 -0.06(-1.25%)
Feb 28, 2008 4.788 4.844 4.757 4.770 613,832 -0.07(-1.44%)
Feb 27, 2008 4.850 4.938 4.796 4.839 519,614 +0.01(+0.23%)
Feb 26, 2008 4.827 4.913 4.804 4.828 472,859 -0.04(-0.84%)
Feb 25, 2008 4.819 4.879 4.716 4.869 421,536 +0.06(+1.16%)
Feb 22, 2008 4.751 4.818 4.668 4.813 753,905 +0.06(+1.28%)
Feb 21, 2008 4.842 4.896 4.734 4.752 616,783 -0.06(-1.22%)
Feb 20, 2008 4.719 4.838 4.695 4.811 956,605 +0.07(+1.44%)
Feb 19, 2008 4.739 4.816 4.696 4.742 1,665,395 +0.05(+1.01%)
Feb 18, 2008 4.640 4.741 4.634 4.695 1,139,581 +0.00(+0.00%)
Feb 15, 2008 4.640 4.741 4.634 4.695 1,139,581 +0.01(+0.29%)
Feb 14, 2008 4.852 4.852 4.633 4.681 2,004,268 -0.16(-3.24%)
Feb 13, 2008 4.826 4.847 4.748 4.838 732,622 +0.07(+1.51%)
Feb 12, 2008 4.727 4.826 4.701 4.766 590,056 +0.07(+1.54%)
Feb 11, 2008 4.729 4.792 4.653 4.694 549,364 -0.04(-0.76%)
Feb 08, 2008 4.770 4.823 4.646 4.730 588,513 -0.03(-0.70%)
Feb 07, 2008 4.608 4.791 4.608 4.763 874,504 +0.13(+2.90%)
Feb 06, 2008 4.680 4.721 4.627 4.629 658,947 -0.00(-0.08%)
Feb 05, 2008 4.608 4.744 4.608 4.633 1,114,551 -0.08(-1.64%)
Feb 04, 2008 4.693 4.757 4.673 4.710 1,765,892 +0.00(+0.05%)
Feb 01, 2008 4.661 4.730 4.627 4.707 1,120,308 +0.07(+1.58%)
Jan 31, 2008 4.598 4.664 4.568 4.634 1,789,105 -0.02(-0.48%)
Jan 30, 2008 4.729 4.838 4.613 4.656 1,265,760 -0.11(-2.37%)
Jan 29, 2008 4.847 4.847 4.725 4.770 829,364 -0.06(-1.29%)
Jan 28, 2008 4.630 4.834 4.602 4.832 1,022,038 +0.20(+4.32%)
Jan 25, 2008 4.725 4.727 4.615 4.632 833,296 +0.02(+0.46%)
Jan 24, 2008 4.632 4.699 4.523 4.610 586,084 -0.06(-1.20%)
Jan 23, 2008 4.494 4.725 4.424 4.666 1,450,506 +0.06(+1.27%)
Jan 22, 2008 4.434 4.766 4.421 4.608 645,198 +0.09(+1.98%)
Jan 21, 2008 4.553 4.722 4.414 4.518 730,949 +0.00(+0.00%)
Jan 18, 2008 4.553 4.722 4.414 4.518 730,949 -0.04(-0.79%)
Jan 17, 2008 4.702 4.753 4.543 4.554 435,639 -0.12(-2.61%)
Jan 16, 2008 4.566 4.813 4.527 4.676 543,912 +0.10(+2.12%)
Jan 15, 2008 4.588 4.643 4.484 4.579 345,128 -0.09(-1.87%)
Jan 14, 2008 4.633 4.694 4.552 4.666 233,398 +0.11(+2.51%)
Jan 11, 2008 4.701 4.721 4.552 4.552 614,451 -0.18(-3.73%)
Jan 10, 2008 4.579 4.799 4.561 4.729 661,866 +0.09(+1.88%)
Jan 09, 2008 4.465 4.644 4.431 4.642 555,314 +0.18(+3.96%)
Jan 08, 2008 4.659 4.724 4.459 4.465 607,359 -0.18(-3.88%)
Jan 07, 2008 4.540 4.725 4.464 4.645 901,656 +0.17(+3.69%)
Jan 04, 2008 4.571 4.630 4.480 4.480 787,401 -0.10(-2.09%)
Jan 03, 2008 4.615 4.681 4.573 4.576 456,279 -0.02(-0.46%)
Jan 02, 2008 4.689 4.689 4.558 4.597 584,573 -0.09(-1.83%)
Jan 01, 2008 4.651 4.731 4.603 4.683 0 +0.00(+0.00%)
Dec 31, 2007 4.651 4.731 4.603 4.683 454,237 +0.02(+0.37%)
Dec 28, 2007 4.795 4.829 4.654 4.665 178,007 -0.10(-2.06%)
Dec 27, 2007 4.976 4.987 4.747 4.763 520,836 -0.22(-4.44%)
Dec 26, 2007 4.971 5.069 4.930 4.985 461,988 -0.03(-0.69%)
Dec 24, 2007 4.966 5.020 4.943 5.020 287,792 +0.05(+1.10%)
Dec 21, 2007 4.954 4.965 4.905 4.965 1,628,939 +0.07(+1.45%)
Dec 20, 2007 4.869 4.894 4.732 4.894 498,387 +0.07(+1.50%)
Dec 19, 2007 4.778 4.857 4.765 4.822 485,772 +0.03(+0.60%)
Dec 18, 2007 4.681 4.842 4.618 4.793 610,769 +0.20(+4.25%)
Dec 17, 2007 4.653 4.717 4.598 4.598 426,264 -0.07(-1.41%)
Dec 14, 2007 4.736 4.809 4.664 4.664 611,050 -0.15(-3.03%)
Dec 13, 2007 4.753 4.829 4.683 4.809 461,690 +0.00(+0.10%)
Dec 12, 2007 4.853 4.933 4.731 4.804 926,260 +0.08(+1.79%)
Dec 11, 2007 4.913 4.913 4.720 4.720 841,658 -0.16(-3.26%)
Dec 10, 2007 4.911 4.920 4.858 4.879 298,107 -0.03(-0.58%)
Dec 07, 2007 4.924 4.924 4.864 4.908 251,593 +0.01(+0.15%)
Dec 06, 2007 4.838 4.925 4.770 4.900 579,258 +0.06(+1.21%)
Dec 05, 2007 4.814 4.867 4.746 4.842 253,105 +0.12(+2.58%)
Dec 04, 2007 4.737 4.826 4.697 4.720 220,871 -0.07(-1.38%)
Dec 03, 2007 4.852 4.880 4.756 4.786 561,891 -0.06(-1.33%)
Nov 30, 2007 5.038 5.038 4.822 4.850 1,312,411 -0.11(-2.21%)
Nov 29, 2007 5.089 5.089 4.935 4.960 435,414 -0.14(-2.68%)
Nov 28, 2007 4.880 5.113 4.877 5.097 804,986 +0.27(+5.54%)
Nov 27, 2007 4.685 4.873 4.664 4.829 629,873 +0.16(+3.49%)
Nov 26, 2007 4.950 4.950 4.664 4.666 451,986 -0.28(-5.75%)
Nov 23, 2007 4.901 5.005 4.889 4.951 183,603 +0.10(+2.05%)
Nov 21, 2007 4.788 4.975 4.727 4.852 392,969 +0.03(+0.54%)
Nov 20, 2007 4.668 4.826 4.630 4.826 501,893 +0.14(+2.95%)
Nov 19, 2007 4.772 4.787 4.602 4.688 510,528 -0.15(-3.01%)
Nov 16, 2007 4.867 4.947 4.734 4.833 409,653 -0.03(-0.59%)
Nov 15, 2007 4.905 4.971 4.807 4.862 453,336 -0.08(-1.56%)
Nov 14, 2007 5.066 5.066 4.879 4.939 1,448,922 -0.11(-2.17%)
Nov 13, 2007 4.947 5.049 4.908 5.048 1,254,294 +0.16(+3.18%)
Nov 12, 2007 4.798 4.995 4.777 4.893 581,236 +0.10(+2.08%)
Nov 09, 2007 4.622 4.838 4.566 4.793 355,516 +0.10(+2.20%)
Nov 08, 2007 4.507 4.701 4.485 4.690 517,628 +0.23(+5.19%)
Nov 07, 2007 4.623 4.627 4.419 4.459 764,743 -0.24(-5.08%)
Nov 06, 2007 4.600 4.701 4.484 4.697 473,204 +0.12(+2.66%)
Nov 05, 2007 4.602 4.637 4.502 4.576 341,003 -0.09(-1.97%)
Nov 02, 2007 4.705 4.735 4.598 4.668 472,159 +0.03(+0.72%)
Nov 01, 2007 4.772 4.772 4.633 4.634 1,056,387 -0.22(-4.53%)
Oct 31, 2007 4.855 4.896 4.757 4.854 318,225 +0.03(+0.70%)
Oct 30, 2007 4.863 4.920 4.778 4.821 489,703 -0.07(-1.50%)
Oct 29, 2007 4.947 4.974 4.836 4.894 411,196 -0.04(-0.86%)
Oct 26, 2007 4.829 4.946 4.752 4.936 272,780 +0.17(+3.52%)
Oct 25, 2007 4.751 4.849 4.694 4.768 312,419 +0.02(+0.50%)
Oct 24, 2007 4.844 4.852 4.656 4.745 559,334 -0.15(-2.98%)
Oct 23, 2007 4.954 4.954 4.795 4.890 470,656 -0.01(-0.20%)
Oct 22, 2007 4.710 4.926 4.681 4.900 812,890 +0.21(+4.37%)
Oct 19, 2007 5.022 5.022 4.693 4.695 933,963 -0.32(-6.30%)
Oct 18, 2007 5.021 5.021 4.904 5.011 268,913 -0.00(-0.07%)
Oct 17, 2007 5.061 5.061 4.875 5.015 358,901 +0.01(+0.22%)
Oct 16, 2007 5.062 5.078 4.979 5.003 282,348 -0.06(-1.23%)
Oct 15, 2007 5.220 5.220 5.012 5.066 411,816 -0.16(-3.09%)
Oct 12, 2007 5.212 5.251 5.165 5.227 183,531 +0.01(+0.24%)
Oct 11, 2007 5.286 5.301 5.120 5.215 489,904 -0.07(-1.34%)
Oct 10, 2007 5.248 5.286 5.230 5.286 189,593 +0.04(+0.71%)
Oct 09, 2007 5.255 5.280 5.205 5.248 393,427 -0.01(-0.12%)
Oct 08, 2007 5.255 5.255 5.214 5.255 179,310 -0.03(-0.59%)
Oct 05, 2007 5.280 5.298 5.251 5.286 502,351 +0.02(+0.38%)
Oct 04, 2007 5.199 5.266 5.148 5.266 237,402 +0.10(+1.90%)
Oct 03, 2007 5.245 5.282 5.161 5.168 239,050 -0.12(-2.24%)
Oct 02, 2007 5.246 5.286 5.227 5.286 344,557 +0.05(+1.00%)
Oct 01, 2007 5.006 5.255 4.997 5.234 563,483 +0.24(+4.73%)
Sep 28, 2007 5.165 5.191 4.991 4.997 364,321 -0.16(-3.02%)
Sep 27, 2007 5.123 5.166 5.052 5.153 121,225 +0.04(+0.83%)
Sep 26, 2007 5.033 5.181 5.002 5.110 271,421 +0.12(+2.47%)
Sep 25, 2007 4.996 5.007 4.965 4.987 204,870 -0.04(-0.79%)
Sep 24, 2007 5.146 5.180 4.996 5.027 203,672 -0.13(-2.53%)
Sep 21, 2007 5.226 5.226 5.104 5.158 807,125 -0.02(-0.36%)
Sep 20, 2007 5.237 5.237 5.114 5.176 250,653 -0.06(-1.19%)
Sep 19, 2007 5.093 5.253 5.089 5.239 691,406 +0.15(+3.01%)
Sep 18, 2007 4.758 5.091 4.706 5.086 565,187 +0.34(+7.24%)
Sep 17, 2007 4.816 4.816 4.710 4.742 1,220,251 -0.08(-1.60%)
Sep 14, 2007 4.747 4.823 4.734 4.819 212,637 +0.02(+0.36%)
Sep 13, 2007 4.862 4.898 4.746 4.802 244,791 -0.05(-0.95%)
Sep 12, 2007 4.896 4.896 4.799 4.848 211,857 -0.06(-1.17%)
Sep 11, 2007 4.795 4.911 4.777 4.905 291,297 +0.14(+2.90%)
Sep 10, 2007 4.935 4.941 4.622 4.767 681,951 -0.13(-2.59%)
Sep 07, 2007 4.975 4.975 4.837 4.894 643,807 -0.17(-3.29%)
Sep 06, 2007 5.094 5.108 5.030 5.061 248,675 -0.01(-0.15%)
Sep 05, 2007 5.229 5.243 5.056 5.068 679,056 -0.21(-3.89%)
Sep 04, 2007 5.229 5.311 5.165 5.273 350,644 +0.01(+0.24%)
Aug 31, 2007 5.245 5.286 5.160 5.261 298,204 +0.09(+1.73%)
Aug 30, 2007 5.230 5.297 5.171 5.171 275,313 -0.14(-2.58%)
Aug 29, 2007 5.133 5.311 5.038 5.308 327,929 +0.20(+3.95%)
Aug 28, 2007 5.221 5.221 5.105 5.107 410,248 -0.17(-3.16%)
Aug 27, 2007 5.283 5.296 5.229 5.273 311,036 -0.04(-0.70%)
Aug 24, 2007 5.252 5.311 5.159 5.311 316,560 +0.10(+1.98%)
Aug 23, 2007 5.416 5.452 5.204 5.207 405,150 -0.23(-4.21%)
Aug 22, 2007 5.338 5.459 5.251 5.436 510,207 +0.14(+2.68%)
Aug 21, 2007 5.263 5.394 5.184 5.294 469,393 +0.02(+0.31%)
Aug 20, 2007 5.285 5.286 5.150 5.278 403,646 +0.00(+0.07%)
Aug 17, 2007 5.230 5.472 5.127 5.275 1,606,064 +0.18(+3.44%)
Aug 16, 2007 4.792 5.205 4.792 5.099 1,012,936 +0.31(+6.52%)
Aug 15, 2007 4.735 4.975 4.714 4.787 334,933 +0.05(+1.16%)
Aug 14, 2007 4.874 4.918 4.729 4.732 203,922 -0.17(-3.38%)
Aug 13, 2007 5.133 5.133 4.862 4.898 497,712 -0.16(-3.24%)
Aug 10, 2007 4.943 5.206 4.850 5.062 767,107 +0.05(+0.92%)
Aug 09, 2007 4.898 5.130 4.895 5.016 1,006,367 +0.01(+0.20%)
Aug 08, 2007 4.850 5.037 4.838 5.006 1,735,894 +0.19(+4.01%)
Aug 07, 2007 4.628 4.844 4.618 4.813 657,202 +0.15(+3.20%)
Aug 06, 2007 4.410 4.684 4.384 4.664 626,375 +0.27(+6.05%)
Aug 03, 2007 4.393 4.638 4.377 4.398 578,639 -0.23(-4.90%)
Aug 02, 2007 4.597 4.709 4.592 4.624 417,106 +0.04(+0.98%)
Aug 01, 2007 4.503 4.619 4.460 4.579 496,538 +0.07(+1.60%)
Jul 31, 2007 4.604 4.663 4.500 4.507 511,598 -0.04(-0.90%)
Jul 30, 2007 4.528 4.622 4.496 4.548 570,840 +0.01(+0.16%)
Jul 27, 2007 4.628 4.721 4.540 4.541 893,061 -0.11(-2.41%)
Jul 26, 2007 4.574 4.658 4.547 4.653 543,004 -0.00(-0.11%)
Jul 25, 2007 4.587 4.683 4.540 4.658 664,752 +0.12(+2.72%)
Jul 24, 2007 4.574 4.646 4.515 4.535 864,236 -0.03(-0.71%)
Jul 23, 2007 4.639 4.663 4.541 4.567 478,849 -0.06(-1.29%)
Jul 20, 2007 4.618 4.717 4.617 4.627 638,243 -0.00(-0.03%)
Jul 19, 2007 4.602 4.726 4.602 4.628 389,527 -0.08(-1.74%)
Jul 18, 2007 4.726 4.777 4.644 4.710 455,540 -0.03(-0.58%)
Jul 17, 2007 4.752 4.818 4.725 4.737 178,707 +0.00(+0.11%)
Jul 16, 2007 4.768 4.790 4.714 4.732 253,153 -0.06(-1.25%)
Jul 13, 2007 4.823 4.823 4.765 4.792 156,571 -0.05(-1.08%)
Jul 12, 2007 4.704 4.844 4.675 4.844 178,313 +0.15(+3.12%)
Jul 11, 2007 4.691 4.736 4.684 4.697 351,440 +0.02(+0.40%)
Jul 10, 2007 4.799 4.814 4.666 4.679 766,174 -0.17(-3.56%)
Jul 09, 2007 4.844 4.852 4.814 4.852 623,577 +0.01(+0.13%)
Jul 06, 2007 4.832 4.864 4.797 4.846 240,288 +0.01(+0.21%)
Jul 05, 2007 4.865 4.905 4.752 4.836 380,884 -0.03(-0.71%)
Jul 03, 2007 4.896 4.896 4.855 4.870 134,508 +0.01(+0.18%)
Jul 02, 2007 4.850 4.913 4.838 4.862 321,513 +0.03(+0.72%)
Jun 29, 2007 4.872 4.911 4.826 4.827 551,189 -0.02(-0.36%)
Jun 28, 2007 4.850 4.910 4.793 4.844 364,707 +0.00(+0.00%)
Jun 27, 2007 4.661 4.850 4.650 4.844 444,781 +0.16(+3.40%)
Jun 26, 2007 4.726 4.757 4.659 4.685 325,236 -0.01(-0.16%)
Jun 25, 2007 4.709 4.801 4.643 4.693 573,598 -0.04(-0.82%)
Jun 22, 2007 4.748 4.777 4.670 4.731 1,432,817 -0.02(-0.37%)
Jun 21, 2007 4.763 4.806 4.727 4.748 347,315 -0.03(-0.68%)
Jun 20, 2007 4.943 4.943 4.775 4.781 299,908 -0.14(-2.88%)
Jun 19, 2007 4.929 4.939 4.850 4.923 270,159 -0.04(-0.75%)
Jun 18, 2007 5.005 5.005 4.941 4.960 151,160 -0.02(-0.45%)
Jun 15, 2007 4.980 5.002 4.921 4.982 1,279,236 +0.12(+2.38%)
Jun 14, 2007 4.855 4.930 4.855 4.867 242,017 +0.00(+0.03%)
Jun 13, 2007 4.844 4.895 4.777 4.865 239,605 +0.04(+0.88%)
Jun 12, 2007 4.850 4.873 4.802 4.823 494,487 -0.06(-1.30%)
Jun 11, 2007 4.915 4.915 4.850 4.887 240,843 -0.05(-1.06%)
Jun 08, 2007 4.834 4.940 4.834 4.939 254,721 +0.10(+2.08%)
Jun 07, 2007 4.885 4.933 4.808 4.838 480,047 -0.08(-1.64%)
Jun 06, 2007 4.925 4.940 4.869 4.919 367,971 -0.01(-0.28%)
Jun 05, 2007 5.013 5.026 4.928 4.933 607,560 -0.10(-2.07%)
Jun 04, 2007 5.054 5.082 5.037 5.037 278,826 -0.04(-0.76%)
Jun 01, 2007 5.076 5.124 5.041 5.076 1,198,437 +0.03(+0.67%)
May 31, 2007 5.083 5.083 5.011 5.042 458,780 -0.02(-0.42%)
May 30, 2007 5.003 5.099 4.997 5.063 354,961 +0.02(+0.32%)
May 29, 2007 5.035 5.068 5.000 5.047 332,416 +0.04(+0.82%)
May 25, 2007 5.008 5.035 4.987 5.006 192,568 +0.03(+0.52%)
May 24, 2007 5.041 5.068 4.951 4.980 453,409 -0.08(-1.50%)
May 23, 2007 5.137 5.137 5.043 5.056 291,530 -0.07(-1.36%)
May 22, 2007 5.064 5.137 5.017 5.125 311,985 +0.04(+0.71%)
May 21, 2007 4.980 5.108 4.975 5.089 201,807 +0.09(+1.87%)
May 18, 2007 5.040 5.040 4.985 4.996 411,606 -0.04(-0.81%)
May 17, 2007 5.015 5.078 4.971 5.037 433,565 +0.00(+0.00%)
May 16, 2007 5.026 5.037 4.975 5.037 316,777 +0.04(+0.75%)
May 15, 2007 5.037 5.057 4.950 5.000 500,711 -0.04(-0.79%)
May 14, 2007 5.064 5.082 5.021 5.040 401,644 -0.04(-0.73%)
May 11, 2007 5.058 5.079 4.989 5.077 130,737 +0.09(+1.74%)
May 10, 2007 5.043 5.048 4.980 4.990 494,431 -0.10(-1.91%)
May 09, 2007 5.017 5.092 5.010 5.087 337,811 +0.03(+0.62%)
May 08, 2007 5.076 5.077 4.995 5.056 465,285 -0.05(-0.97%)
May 07, 2007 5.084 5.109 5.084 5.105 120,534 +0.00(+0.00%)
May 04, 2007 5.074 5.105 5.047 5.105 137,258 +0.03(+0.64%)
May 03, 2007 5.104 5.119 5.042 5.073 227,930 -0.03(-0.51%)
May 02, 2007 4.966 5.143 4.950 5.099 434,433 +0.15(+2.94%)
May 01, 2007 4.834 4.981 4.821 4.954 590,941 +0.14(+2.92%)
Apr 30, 2007 5.063 5.063 4.812 4.813 612,449 -0.22(-4.42%)
Apr 27, 2007 5.099 5.119 5.006 5.036 380,747 -0.07(-1.36%)
Apr 26, 2007 5.109 5.124 5.077 5.105 239,999 -0.01(-0.16%)
Apr 25, 2007 5.132 5.168 5.097 5.114 321,393 -0.01(-0.21%)
Apr 24, 2007 5.140 5.159 5.092 5.124 626,825 -0.02(-0.41%)
Apr 23, 2007 5.186 5.209 5.144 5.145 376,719 -0.06(-1.17%)
Apr 20, 2007 5.292 5.292 5.153 5.206 480,248 -0.02(-0.33%)
Apr 19, 2007 5.253 5.258 5.194 5.224 280,539 -0.02(-0.38%)
Apr 18, 2007 5.240 5.301 5.235 5.243 203,753 -0.02(-0.31%)
Apr 17, 2007 5.266 5.273 5.209 5.260 117,865 -0.01(-0.24%)
Apr 16, 2007 5.214 5.312 5.179 5.272 243,891 +0.07(+1.44%)
Apr 13, 2007 5.188 5.202 5.128 5.197 1,124,111 +0.01(+0.24%)
Apr 12, 2007 5.077 5.186 5.077 5.185 170,747 +0.09(+1.68%)
Apr 11, 2007 5.173 5.173 5.068 5.099 245,266 -0.05(-0.89%)
Apr 10, 2007 5.140 5.175 5.138 5.145 66,422 +0.03(+0.63%)
Apr 09, 2007 5.159 5.164 5.074 5.113 383,135 -0.03(-0.53%)
Apr 05, 2007 5.166 5.184 5.107 5.140 272,201 -0.04(-0.72%)
Apr 04, 2007 5.235 5.245 5.161 5.178 122,986 -0.07(-1.33%)
Apr 03, 2007 5.124 5.311 5.124 5.247 529,866 +0.10(+1.93%)
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.