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

First Merchants Corp (NQ: FRME )

31.96 +0.84 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2010 6.829 6.889 6.375 6.516 662,207 -0.34(-4.89%)
Apr 29, 2010 6.836 7.052 6.732 6.851 255,602 +0.06(+0.88%)
Apr 28, 2010 6.576 7.566 6.330 6.792 377,188 +0.26(+3.99%)
Apr 27, 2010 6.457 6.628 6.383 6.531 99,985 -0.01(-0.23%)
Apr 26, 2010 6.315 6.568 6.308 6.546 323,817 +0.20(+3.17%)
Apr 23, 2010 6.315 6.367 6.248 6.345 81,825 +0.01(+0.12%)
Apr 22, 2010 6.069 6.367 6.069 6.337 97,316 +0.13(+2.16%)
Apr 21, 2010 5.980 6.218 5.935 6.203 198,215 +0.27(+4.52%)
Apr 20, 2010 5.883 5.988 5.846 5.935 57,209 +0.07(+1.27%)
Apr 19, 2010 5.645 5.950 5.645 5.861 60,124 +0.16(+2.88%)
Apr 16, 2010 5.801 5.876 5.444 5.697 216,267 -0.11(-1.92%)
Apr 15, 2010 5.771 5.913 5.623 5.809 169,429 +0.01(+0.26%)
Apr 14, 2010 5.630 5.794 5.586 5.794 63,157 +0.18(+3.18%)
Apr 13, 2010 5.362 5.630 5.317 5.615 33,935 +0.25(+4.72%)
Apr 12, 2010 5.407 5.421 5.340 5.362 40,454 -0.04(-0.69%)
Apr 09, 2010 5.593 5.660 5.317 5.399 54,068 -0.21(-3.72%)
Apr 08, 2010 5.354 5.608 5.354 5.608 64,464 +0.21(+3.86%)
Apr 07, 2010 5.332 5.414 5.287 5.399 92,264 +0.04(+0.83%)
Apr 06, 2010 5.243 5.407 5.243 5.354 67,516 +0.07(+1.41%)
Apr 05, 2010 5.310 5.310 5.131 5.280 60,031 -0.04(-0.84%)
Apr 01, 2010 5.198 5.325 5.325 5.325 113,467 +0.14(+2.73%)
Mar 31, 2010 4.774 5.191 4.766 5.183 177,451 +0.39(+8.24%)
Mar 30, 2010 4.774 4.874 4.565 4.788 134,106 +0.04(+0.78%)
Mar 29, 2010 5.019 5.064 4.692 4.751 63,063 -0.26(-5.20%)
Mar 26, 2010 4.535 5.027 4.468 5.012 219,549 +0.51(+11.24%)
Mar 25, 2010 4.744 4.833 4.476 4.505 62,650 -0.18(-3.82%)
Mar 24, 2010 4.790 4.826 4.669 4.684 26,260 -0.10(-2.18%)
Mar 23, 2010 4.826 4.837 4.602 4.788 75,214 -0.04(-0.92%)
Mar 22, 2010 4.654 4.841 4.595 4.833 136,190 +0.18(+3.84%)
Mar 19, 2010 4.617 4.774 4.476 4.654 302,692 -0.07(-1.57%)
Mar 18, 2010 4.967 5.049 4.640 4.729 141,477 -0.25(-5.08%)
Mar 17, 2010 4.952 5.064 4.803 4.982 68,205 +0.03(+0.60%)
Mar 16, 2010 5.012 5.012 4.811 4.952 46,023 -0.04(-0.75%)
Mar 15, 2010 4.893 5.012 4.841 4.990 32,924 +0.12(+2.45%)
Mar 12, 2010 4.960 5.064 4.841 4.870 64,636 -0.08(-1.65%)
Mar 11, 2010 4.870 4.952 4.781 4.952 34,292 +0.05(+1.06%)
Mar 10, 2010 4.803 5.071 4.781 4.900 130,002 +0.09(+1.86%)
Mar 09, 2010 4.587 4.915 4.476 4.811 75,112 +0.10(+2.05%)
Mar 08, 2010 4.736 4.803 4.692 4.714 37,101 -0.09(-1.86%)
Mar 05, 2010 4.572 4.826 4.498 4.803 89,138 +0.28(+6.09%)
Mar 04, 2010 4.461 4.565 4.461 4.528 42,172 +0.05(+1.16%)
Mar 03, 2010 4.528 4.617 4.424 4.476 57,594 -0.03(-0.66%)
Mar 02, 2010 4.483 4.513 4.446 4.505 81,701 +0.04(+1.00%)
Mar 01, 2010 4.342 4.476 4.275 4.461 85,153 +0.16(+3.63%)
Feb 26, 2010 4.409 4.505 4.230 4.305 76,615 -0.07(-1.70%)
Feb 25, 2010 4.253 4.416 4.201 4.379 63,711 +0.05(+1.20%)
Feb 24, 2010 4.119 4.334 4.022 4.327 100,768 +0.22(+5.43%)
Feb 23, 2010 4.223 4.245 4.089 4.104 49,932 -0.12(-2.82%)
Feb 22, 2010 4.208 4.268 4.074 4.223 79,822 +0.04(+1.07%)
Feb 19, 2010 4.238 4.312 4.163 4.178 106,471 -0.07(-1.58%)
Feb 18, 2010 4.193 4.245 4.112 4.245 36,953 +0.04(+0.88%)
Feb 17, 2010 4.216 4.268 4.089 4.208 62,677 -0.01(-0.18%)
Feb 16, 2010 4.305 4.305 4.059 4.216 117,979 -0.06(-1.39%)
Feb 12, 2010 4.111 4.275 4.275 4.275 65,772 +0.10(+2.31%)
Feb 11, 2010 4.082 4.223 4.015 4.178 97,194 +0.06(+1.44%)
Feb 10, 2010 4.230 4.268 4.052 4.119 129,566 -0.11(-2.64%)
Feb 09, 2010 4.282 4.305 4.163 4.230 171,991 +0.02(+0.53%)
Feb 08, 2010 4.468 4.468 4.149 4.208 114,055 -0.28(-6.29%)
Feb 05, 2010 4.520 4.676 4.387 4.491 95,742 +0.05(+1.17%)
Feb 04, 2010 4.513 4.535 4.435 4.439 122,440 -0.10(-2.29%)
Feb 03, 2010 4.639 4.639 4.468 4.543 112,752 -0.12(-2.55%)
Feb 02, 2010 4.907 5.011 4.662 4.662 131,371 -0.25(-5.14%)
Feb 01, 2010 5.056 5.502 4.714 4.914 313,814 -0.11(-2.22%)
Jan 29, 2010 4.989 5.160 4.981 5.026 113,508 -0.02(-0.44%)
Jan 28, 2010 5.182 5.212 4.914 5.048 110,877 -0.12(-2.30%)
Jan 27, 2010 4.966 5.175 4.885 5.167 106,808 +0.16(+3.27%)
Jan 26, 2010 4.900 5.204 4.758 5.004 138,711 +0.07(+1.36%)
Jan 25, 2010 4.944 5.011 4.572 4.937 142,499 +0.04(+0.91%)
Jan 22, 2010 5.011 5.056 4.833 4.892 89,475 -0.07(-1.50%)
Jan 21, 2010 4.922 5.182 4.870 4.966 118,187 +0.04(+0.91%)
Jan 20, 2010 4.721 4.966 4.647 4.922 138,126 +0.14(+2.95%)
Jan 19, 2010 4.461 4.795 4.372 4.781 175,915 +0.33(+7.35%)
Jan 15, 2010 4.647 4.453 4.453 4.453 154,544 -0.19(-4.16%)
Jan 14, 2010 4.201 4.736 4.126 4.647 287,562 +0.44(+10.42%)
Jan 13, 2010 4.171 4.290 4.111 4.208 79,222 +0.06(+1.43%)
Jan 12, 2010 4.059 4.290 4.022 4.149 83,920 +0.04(+1.09%)
Jan 11, 2010 4.394 4.446 4.089 4.104 143,765 -0.27(-6.12%)
Jan 08, 2010 4.104 4.401 4.104 4.372 100,060 +0.26(+6.33%)
Jan 07, 2010 3.903 4.149 3.836 4.111 176,215 +0.20(+5.13%)
Jan 06, 2010 4.022 4.126 3.866 3.911 179,830 -0.10(-2.59%)
Jan 05, 2010 4.260 4.305 4.015 4.015 97,393 -0.25(-5.76%)
Jan 04, 2010 4.476 4.520 4.186 4.260 81,842 -0.16(-3.54%)
Dec 31, 2009 4.216 4.416 4.416 4.416 98,456 +0.17(+4.03%)
Dec 30, 2009 3.948 4.245 3.940 4.245 147,154 +0.28(+7.13%)
Dec 29, 2009 4.119 4.119 3.926 3.963 92,620 -0.14(-3.44%)
Dec 28, 2009 4.163 4.163 4.059 4.104 57,380 -0.04(-1.08%)
Dec 24, 2009 4.007 4.193 3.970 4.149 39,651 +0.19(+4.69%)
Dec 23, 2009 4.030 4.089 3.948 3.963 75,816 -0.04(-1.11%)
Dec 22, 2009 4.022 4.119 3.874 4.007 82,251 -0.01(-0.37%)
Dec 21, 2009 4.119 4.163 3.896 4.022 74,834 -0.07(-1.81%)
Dec 18, 2009 3.821 4.126 3.818 4.097 313,789 +0.35(+9.33%)
Dec 17, 2009 3.851 3.927 3.717 3.747 132,703 -0.13(-3.26%)
Dec 16, 2009 3.851 3.963 3.821 3.874 125,557 +0.05(+1.36%)
Dec 15, 2009 4.082 4.253 3.821 3.821 164,790 -0.25(-6.20%)
Dec 14, 2009 4.074 4.193 3.992 4.074 148,398 -0.07(-1.79%)
Dec 11, 2009 4.245 4.372 4.134 4.149 58,453 -0.07(-1.76%)
Dec 10, 2009 4.379 4.379 4.163 4.223 51,818 -0.14(-3.24%)
Dec 09, 2009 4.297 4.394 4.126 4.364 41,257 +0.08(+1.91%)
Dec 08, 2009 4.364 4.364 4.193 4.282 57,080 -0.11(-2.54%)
Dec 07, 2009 4.446 4.461 4.387 4.394 50,340 -0.07(-1.50%)
Dec 04, 2009 4.334 4.461 4.260 4.461 84,796 +0.23(+5.45%)
Dec 03, 2009 4.342 4.349 4.216 4.230 46,226 -0.10(-2.40%)
Dec 02, 2009 4.364 4.461 4.253 4.334 46,355 -0.04(-0.85%)
Dec 01, 2009 4.491 4.491 4.312 4.372 81,273 -0.08(-1.84%)
Nov 30, 2009 4.394 4.461 4.223 4.453 137,594 +0.06(+1.35%)
Nov 27, 2009 4.342 4.505 4.342 4.394 57,115 -0.13(-2.96%)
Nov 25, 2009 4.580 4.632 4.505 4.528 36,329 -0.04(-0.81%)
Nov 24, 2009 4.610 4.639 4.505 4.565 81,054 -0.05(-1.13%)
Nov 23, 2009 4.491 4.833 4.491 4.617 69,215 +0.19(+4.37%)
Nov 20, 2009 4.238 4.476 4.238 4.424 74,006 +0.14(+3.30%)
Nov 19, 2009 4.684 4.684 4.260 4.282 85,237 -0.47(-9.86%)
Nov 18, 2009 4.572 4.781 4.572 4.751 75,752 +0.19(+4.07%)
Nov 17, 2009 4.424 4.610 4.372 4.565 57,567 +0.10(+2.33%)
Nov 16, 2009 4.312 4.550 4.282 4.461 97,045 +0.21(+4.90%)
Nov 13, 2009 4.059 4.312 4.082 4.253 91,451 +0.19(+4.76%)
Nov 12, 2009 4.037 4.245 4.037 4.059 98,007 +0.00(+0.00%)
Nov 11, 2009 4.089 4.282 3.978 4.059 83,702 +0.04(+0.92%)
Nov 10, 2009 4.216 4.268 3.912 4.022 137,202 -0.22(-5.09%)
Nov 09, 2009 4.342 4.342 4.171 4.238 129,359 -0.07(-1.55%)
Nov 06, 2009 4.275 4.349 4.208 4.305 65,025 -0.05(-1.19%)
Nov 05, 2009 4.134 4.379 4.082 4.357 121,052 +0.29(+7.13%)
Nov 04, 2009 4.520 4.580 4.052 4.067 133,744 -0.45(-9.88%)
Nov 03, 2009 4.409 4.528 4.163 4.513 136,259 +0.07(+1.68%)
Nov 02, 2009 4.602 4.602 4.089 4.439 188,250 -0.11(-2.45%)
Oct 30, 2009 4.595 4.639 4.468 4.550 138,208 -0.10(-2.24%)
Oct 29, 2009 4.617 4.805 4.572 4.654 70,086 +0.09(+1.95%)
Oct 28, 2009 4.610 4.714 4.513 4.565 126,174 -0.07(-1.44%)
Oct 27, 2009 4.558 4.825 4.558 4.632 56,520 +0.10(+2.13%)
Oct 26, 2009 4.721 4.788 4.409 4.535 108,786 -0.14(-3.02%)
Oct 23, 2009 4.662 4.833 4.647 4.676 81,632 -0.11(-2.33%)
Oct 22, 2009 4.662 4.810 4.550 4.788 106,422 +0.13(+2.71%)
Oct 21, 2009 4.825 5.063 4.647 4.662 121,438 -0.21(-4.27%)
Oct 20, 2009 4.840 4.974 4.833 4.870 96,367 -0.11(-2.24%)
Oct 19, 2009 4.922 5.085 4.877 4.981 73,649 +0.10(+1.98%)
Oct 16, 2009 4.981 4.981 4.870 4.885 73,516 -0.15(-2.95%)
Oct 15, 2009 5.078 5.078 4.907 5.033 114,334 -0.11(-2.17%)
Oct 14, 2009 5.160 5.242 4.959 5.145 97,834 +0.08(+1.62%)
Oct 13, 2009 5.115 5.115 5.033 5.063 104,249 -0.07(-1.45%)
Oct 12, 2009 5.212 5.271 5.071 5.137 36,080 -0.02(-0.43%)
Oct 09, 2009 5.011 5.182 5.004 5.160 45,256 +0.13(+2.66%)
Oct 08, 2009 5.256 5.264 5.018 5.026 38,605 -0.19(-3.70%)
Oct 07, 2009 5.093 5.219 5.026 5.219 64,441 +0.10(+2.03%)
Oct 06, 2009 5.063 5.130 4.981 5.115 66,260 +0.10(+2.08%)
Oct 05, 2009 4.989 5.108 4.907 5.011 61,384 +0.14(+2.90%)
Oct 02, 2009 4.952 4.996 4.863 4.870 61,779 -0.13(-2.53%)
Oct 01, 2009 5.167 5.256 4.981 4.996 80,415 -0.19(-3.59%)
Sep 30, 2009 5.093 5.323 5.063 5.182 87,492 -0.12(-2.24%)
Sep 29, 2009 5.264 5.323 5.130 5.301 101,880 +0.06(+1.13%)
Sep 28, 2009 5.071 5.405 4.914 5.242 80,486 +0.19(+3.83%)
Sep 25, 2009 4.996 5.100 4.959 5.048 62,782 +0.04(+0.89%)
Sep 24, 2009 5.115 5.249 4.914 5.004 51,377 -0.06(-1.17%)
Sep 23, 2009 5.264 5.331 5.063 5.063 46,330 -0.19(-3.54%)
Sep 22, 2009 5.442 5.450 5.145 5.249 57,210 -0.11(-2.08%)
Sep 21, 2009 5.383 5.509 5.197 5.360 67,496 -0.14(-2.57%)
Sep 18, 2009 5.427 5.502 5.308 5.502 172,919 +0.10(+1.93%)
Sep 17, 2009 5.420 5.479 5.346 5.398 43,331 -0.03(-0.55%)
Sep 16, 2009 5.137 5.442 5.129 5.427 82,976 +0.30(+5.95%)
Sep 15, 2009 4.847 5.189 4.795 5.123 115,465 +0.28(+5.67%)
Sep 14, 2009 4.885 4.974 4.833 4.847 129,053 -0.06(-1.21%)
Sep 11, 2009 5.048 5.048 4.870 4.907 83,147 -0.12(-2.37%)
Sep 10, 2009 5.011 5.040 4.944 5.026 71,405 -0.04(-0.88%)
Sep 09, 2009 5.063 5.100 4.959 5.071 88,153 +0.01(+0.29%)
Sep 08, 2009 5.175 5.182 4.914 5.056 82,613 -0.09(-1.73%)
Sep 04, 2009 4.966 5.152 4.862 5.145 141,677 +0.17(+3.44%)
Sep 03, 2009 4.996 5.115 4.885 4.974 79,935 +0.04(+0.75%)
Sep 02, 2009 4.989 5.085 4.922 4.937 62,396 -0.09(-1.78%)
Sep 01, 2009 5.234 5.331 4.885 5.026 138,168 -0.25(-4.79%)
Aug 31, 2009 5.271 5.316 5.212 5.279 111,356 -0.04(-0.70%)
Aug 28, 2009 5.316 5.398 5.242 5.316 135,025 +0.04(+0.70%)
Aug 27, 2009 5.204 5.346 5.189 5.279 152,233 +0.07(+1.43%)
Aug 26, 2009 5.182 5.308 5.108 5.204 145,027 +0.04(+0.72%)
Aug 25, 2009 5.234 5.290 5.137 5.167 105,790 -0.01(-0.14%)
Aug 24, 2009 5.301 5.427 5.130 5.175 120,105 -0.10(-1.83%)
Aug 21, 2009 5.331 5.353 5.249 5.271 202,338 +0.04(+0.71%)
Aug 20, 2009 5.219 5.294 5.197 5.234 154,858 -0.01(-0.28%)
Aug 19, 2009 5.242 5.301 5.189 5.249 154,437 -0.04(-0.70%)
Aug 18, 2009 5.502 5.502 5.264 5.286 124,555 -0.19(-3.40%)
Aug 17, 2009 5.494 5.517 5.427 5.472 45,323 -0.15(-2.65%)
Aug 14, 2009 5.829 5.829 5.509 5.621 58,958 -0.20(-3.45%)
Aug 13, 2009 5.873 5.948 5.725 5.821 81,308 +0.04(+0.64%)
Aug 12, 2009 5.777 5.948 5.732 5.784 108,882 +0.00(+0.00%)
Aug 11, 2009 5.807 5.888 5.673 5.784 119,902 -0.08(-1.39%)
Aug 10, 2009 5.695 5.948 5.636 5.866 137,686 +0.11(+1.94%)
Aug 07, 2009 5.427 5.777 5.383 5.755 162,408 +0.45(+8.40%)
Aug 06, 2009 5.375 5.569 5.271 5.308 106,139 -0.01(-0.28%)
Aug 05, 2009 5.680 5.933 5.279 5.323 146,198 -0.36(-6.28%)
Aug 04, 2009 5.204 5.710 5.182 5.680 135,100 +0.39(+7.30%)
Aug 03, 2009 5.576 5.688 5.145 5.294 197,067 -0.59(-9.99%)
Jul 31, 2009 5.948 6.007 5.673 5.881 155,008 -0.03(-0.50%)
Jul 30, 2009 5.360 5.978 5.360 5.911 144,888 +0.04(+0.63%)
Jul 29, 2009 5.866 5.948 5.613 5.873 89,306 -0.04(-0.75%)
Jul 28, 2009 5.940 6.030 5.792 5.918 118,105 +0.11(+1.92%)
Jul 27, 2009 5.762 5.940 5.643 5.807 106,457 +0.16(+2.90%)
Jul 24, 2009 5.524 6.052 5.524 5.643 73,787 +0.07(+1.34%)
Jul 23, 2009 5.442 5.569 5.442 5.569 176,351 +0.10(+1.90%)
Jul 22, 2009 5.465 5.539 5.360 5.465 122,023 -0.07(-1.21%)
Jul 21, 2009 5.821 5.836 5.427 5.531 158,370 -0.30(-5.22%)
Jul 20, 2009 5.918 6.052 5.725 5.836 109,827 -0.02(-0.38%)
Jul 17, 2009 6.163 6.163 5.777 5.859 114,735 -0.28(-4.48%)
Jul 16, 2009 6.067 6.178 5.963 6.134 93,871 +0.00(+0.00%)
Jul 15, 2009 6.030 6.149 5.762 6.134 164,439 +0.18(+3.00%)
Jul 14, 2009 6.386 6.401 5.859 5.955 103,793 -0.45(-7.08%)
Jul 13, 2009 6.223 6.409 5.963 6.409 116,984 +0.46(+7.75%)
Jul 10, 2009 5.903 6.015 5.807 5.948 78,937 +0.01(+0.25%)
Jul 09, 2009 6.089 6.253 5.873 5.933 70,659 -0.12(-1.97%)
Jul 08, 2009 6.022 6.305 5.859 6.052 130,145 +0.08(+1.37%)
Jul 07, 2009 6.245 6.349 5.963 5.970 145,415 -0.22(-3.60%)
Jul 06, 2009 5.963 6.364 5.963 6.193 120,775 +0.22(+3.74%)
Jul 02, 2009 6.260 6.587 5.970 5.970 176,901 -0.41(-6.41%)
Jul 01, 2009 6.052 6.453 5.978 6.379 134,738 +0.41(+6.85%)
Jun 30, 2009 6.163 6.476 5.970 5.970 105,387 -0.17(-2.78%)
Jun 29, 2009 6.238 6.446 6.000 6.141 142,288 -0.04(-0.72%)
Jun 26, 2009 5.978 6.342 5.873 6.186 419,980 +0.18(+2.97%)
Jun 25, 2009 5.784 6.007 5.762 6.007 168,611 +0.13(+2.28%)
Jun 24, 2009 6.000 6.059 5.799 5.873 268,263 -0.08(-1.37%)
Jun 23, 2009 6.097 6.290 5.911 5.955 114,776 -0.06(-0.99%)
Jun 22, 2009 6.416 6.706 5.963 6.015 133,214 -0.45(-7.01%)
Jun 19, 2009 6.327 6.602 6.245 6.468 186,923 +0.27(+4.32%)
Jun 18, 2009 6.275 6.321 6.149 6.201 94,984 -0.07(-1.07%)
Jun 17, 2009 6.245 6.394 6.097 6.268 91,119 +0.04(+0.60%)
Jun 16, 2009 6.394 6.602 6.186 6.230 111,519 -0.13(-2.10%)
Jun 15, 2009 6.676 6.691 6.253 6.364 147,002 -0.29(-4.36%)
Jun 12, 2009 6.453 6.662 6.245 6.654 145,617 +0.16(+2.52%)
Jun 11, 2009 6.862 6.937 6.305 6.491 122,995 -0.33(-4.80%)
Jun 10, 2009 7.197 7.197 6.654 6.818 141,278 -0.28(-3.88%)
Jun 09, 2009 7.108 7.241 7.004 7.093 125,100 +0.06(+0.85%)
Jun 08, 2009 7.219 7.294 7.004 7.033 125,159 -0.29(-3.96%)
Jun 05, 2009 7.494 7.494 7.130 7.323 154,704 -0.10(-1.40%)
Jun 04, 2009 7.264 7.509 7.100 7.427 199,056 +0.25(+3.42%)
Jun 03, 2009 7.383 7.390 7.048 7.182 155,550 -0.31(-4.17%)
Jun 02, 2009 7.650 7.814 7.405 7.494 164,139 -0.23(-2.98%)
Jun 01, 2009 7.517 7.777 7.346 7.725 178,706 +0.37(+5.06%)
May 29, 2009 7.494 7.531 7.011 7.353 192,800 -0.09(-1.20%)
May 28, 2009 7.583 7.888 7.182 7.442 82,239 +0.01(+0.20%)
May 27, 2009 8.000 8.000 7.420 7.427 123,382 -0.59(-7.41%)
May 26, 2009 7.368 8.082 7.368 8.022 101,832 +0.59(+8.01%)
May 22, 2009 7.613 7.732 7.427 7.427 44,570 -0.14(-1.87%)
May 21, 2009 7.591 7.821 7.531 7.569 175,106 -0.19(-2.49%)
May 20, 2009 7.940 8.327 7.613 7.762 95,432 -0.12(-1.51%)
May 19, 2009 8.357 8.357 7.799 7.881 108,396 -0.33(-3.99%)
May 18, 2009 7.732 8.230 7.650 8.208 71,449 +0.59(+7.71%)
May 15, 2009 8.022 8.022 7.442 7.621 117,873 -0.37(-4.65%)
May 14, 2009 7.688 8.253 7.628 7.992 162,892 +0.33(+4.27%)
May 13, 2009 8.245 8.260 7.621 7.665 144,670 -0.67(-8.03%)
May 12, 2009 8.862 8.989 8.253 8.334 89,848 -0.49(-5.56%)
May 11, 2009 9.070 9.256 8.758 8.825 71,820 -0.45(-4.81%)
May 08, 2009 8.565 9.301 8.468 9.271 131,603 +0.89(+10.65%)
May 07, 2009 8.922 9.018 8.253 8.379 125,729 -0.48(-5.45%)
May 06, 2009 8.922 9.189 8.639 8.862 136,468 +0.04(+0.42%)
May 05, 2009 8.944 9.256 8.572 8.825 182,156 -0.21(-2.30%)
May 04, 2009 8.758 9.041 8.513 9.033 132,080 +0.59(+7.05%)
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.