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

First Finl Bkshs Inc (NQ: FFIN )

28.84 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 6.007 6.112 5.896 6.112 1,543,603 +0.14(+2.41%)
May 28, 2009 5.957 5.973 5.823 5.968 1,335,690 +0.08(+1.38%)
May 27, 2009 6.173 6.173 5.876 5.886 1,194,698 -0.30(-4.89%)
May 26, 2009 5.848 6.196 5.848 6.189 772,105 +0.30(+5.15%)
May 22, 2009 5.969 6.003 5.865 5.886 715,595 -0.02(-0.40%)
May 21, 2009 5.866 6.067 5.843 5.910 1,537,291 -0.05(-0.90%)
May 20, 2009 6.173 6.192 5.885 5.964 1,176,466 -0.14(-2.26%)
May 19, 2009 6.317 6.317 6.064 6.102 1,440,697 -0.20(-3.14%)
May 18, 2009 6.005 6.308 5.992 6.299 1,827,689 +0.42(+7.13%)
May 15, 2009 5.943 5.998 5.863 5.880 1,793,477 -0.08(-1.28%)
May 14, 2009 5.880 6.029 5.821 5.957 1,423,759 +0.12(+2.12%)
May 13, 2009 6.050 6.110 5.815 5.833 1,292,826 -0.27(-4.41%)
May 12, 2009 6.262 6.321 6.009 6.102 626,958 -0.14(-2.19%)
May 11, 2009 6.188 6.318 6.135 6.238 2,339,230 -0.06(-1.01%)
May 08, 2009 6.256 6.314 6.139 6.302 1,146,904 +0.17(+2.75%)
May 07, 2009 6.433 6.433 6.114 6.133 937,633 -0.23(-3.64%)
May 06, 2009 6.254 6.386 6.164 6.365 725,781 +0.20(+3.27%)
May 05, 2009 6.360 6.373 6.064 6.163 916,637 -0.22(-3.45%)
May 04, 2009 6.256 6.383 6.134 6.383 420,531 +0.32(+5.28%)
May 01, 2009 6.182 6.276 6.015 6.063 733,995 -0.11(-1.70%)
Apr 30, 2009 6.447 6.453 6.168 6.168 1,658,126 -0.28(-4.33%)
Apr 29, 2009 6.390 6.461 6.207 6.447 979,986 +0.25(+4.06%)
Apr 28, 2009 6.233 6.373 6.173 6.196 1,562,155 -0.09(-1.39%)
Apr 27, 2009 6.164 6.402 6.164 6.283 946,589 -0.00(-0.02%)
Apr 24, 2009 6.233 6.456 6.188 6.284 1,448,975 +0.14(+2.22%)
Apr 23, 2009 6.183 6.266 5.967 6.148 1,064,819 -0.01(-0.16%)
Apr 22, 2009 6.115 6.386 6.080 6.158 1,343,856 -0.09(-1.36%)
Apr 21, 2009 5.906 6.258 5.886 6.243 1,104,663 +0.29(+4.92%)
Apr 20, 2009 6.161 6.265 5.916 5.950 884,407 -0.34(-5.47%)
Apr 17, 2009 6.237 6.393 6.084 6.294 867,852 +0.08(+1.27%)
Apr 16, 2009 6.191 6.289 5.945 6.216 1,011,872 +0.11(+1.78%)
Apr 15, 2009 5.925 6.118 5.884 6.107 767,271 +0.15(+2.56%)
Apr 14, 2009 6.289 6.407 5.919 5.954 1,212,699 -0.46(-7.23%)
Apr 13, 2009 6.261 6.461 6.239 6.418 1,515,016 +0.04(+0.69%)
Apr 09, 2009 6.070 6.375 5.901 6.375 2,107,308 +0.45(+7.67%)
Apr 08, 2009 5.900 5.965 5.744 5.920 1,140,808 +0.10(+1.68%)
Apr 07, 2009 5.970 6.052 5.821 5.823 1,660,994 -0.22(-3.71%)
Apr 06, 2009 6.133 6.133 5.908 6.047 1,080,439 -0.18(-2.89%)
Apr 03, 2009 6.120 6.227 6.015 6.227 1,172,463 +0.07(+1.20%)
Apr 02, 2009 6.202 6.202 6.040 6.153 1,918,027 +0.04(+0.63%)
Apr 01, 2009 5.938 6.196 5.938 6.114 929,723 +0.09(+1.41%)
Mar 31, 2009 5.880 6.132 5.880 6.029 2,164,378 +0.25(+4.26%)
Mar 30, 2009 5.712 5.881 5.607 5.783 1,596,087 -0.25(-4.07%)
Mar 26, 2009 5.908 6.057 5.838 6.028 2,523,326 +0.14(+2.32%)
Mar 25, 2009 5.788 6.008 5.577 5.891 1,937,450 +0.14(+2.42%)
Mar 24, 2009 5.989 6.123 5.717 5.752 2,073,984 -0.33(-5.39%)
Mar 23, 2009 5.825 6.090 5.769 6.080 1,678,883 +0.44(+7.76%)
Mar 20, 2009 5.769 5.869 5.616 5.642 1,616,724 -0.06(-1.10%)
Mar 19, 2009 5.840 5.908 5.611 5.705 1,071,395 -0.15(-2.48%)
Mar 18, 2009 5.328 5.858 5.328 5.850 1,131,532 +0.32(+5.84%)
Mar 17, 2009 5.174 5.527 5.174 5.527 1,182,945 +0.33(+6.44%)
Mar 16, 2009 5.347 5.460 5.179 5.193 1,375,023 -0.08(-1.57%)
Mar 13, 2009 5.326 5.368 5.214 5.276 686,864 -0.04(-0.68%)
Mar 12, 2009 4.896 5.341 4.841 5.312 800,820 +0.38(+7.80%)
Mar 11, 2009 4.990 5.177 4.916 4.928 848,382 -0.04(-0.86%)
Mar 10, 2009 4.725 4.971 4.725 4.970 1,348,665 +0.38(+8.29%)
Mar 09, 2009 4.647 4.755 4.567 4.590 1,679,730 -0.10(-2.08%)
Mar 06, 2009 4.776 4.787 4.583 4.687 987,808 -0.04(-0.87%)
Mar 05, 2009 5.024 5.074 4.729 4.729 1,994,463 -0.41(-7.90%)
Mar 04, 2009 5.085 5.170 4.906 5.134 1,738,901 -0.11(-2.17%)
Mar 02, 2009 5.382 5.389 5.143 5.248 1,354,434 -0.14(-2.53%)
Feb 27, 2009 5.418 5.587 5.354 5.385 999,968 -0.11(-2.03%)
Feb 26, 2009 5.477 5.660 5.458 5.496 1,319,296 +0.06(+1.18%)
Feb 25, 2009 5.369 5.536 5.163 5.432 1,608,782 +0.03(+0.60%)
Feb 24, 2009 5.147 5.440 5.087 5.400 1,205,045 +0.32(+6.26%)
Feb 23, 2009 5.257 5.301 5.077 5.082 1,397,402 -0.11(-2.14%)
Feb 20, 2009 5.231 5.259 5.034 5.193 1,323,754 -0.11(-2.03%)
Feb 19, 2009 5.546 5.546 5.246 5.301 1,113,292 -0.16(-2.84%)
Feb 18, 2009 5.571 5.639 5.436 5.456 639,973 -0.03(-0.59%)
Feb 17, 2009 5.641 5.656 5.485 5.488 783,075 -0.28(-4.82%)
Feb 13, 2009 5.949 5.955 5.747 5.766 753,441 -0.16(-2.68%)
Feb 12, 2009 5.657 5.944 5.631 5.925 978,156 -0.02(-0.38%)
Feb 11, 2009 5.916 6.065 5.846 5.948 770,651 +0.08(+1.41%)
Feb 10, 2009 6.103 6.211 5.854 5.865 1,072,737 -0.28(-4.60%)
Feb 09, 2009 6.127 6.257 6.072 6.148 453,313 +0.01(+0.20%)
Feb 06, 2009 5.803 6.168 5.803 6.135 898,596 +0.31(+5.31%)
Feb 05, 2009 5.654 5.990 5.596 5.826 792,566 +0.15(+2.56%)
Feb 04, 2009 5.635 5.848 5.624 5.681 650,991 +0.07(+1.16%)
Feb 03, 2009 5.800 5.800 5.542 5.616 1,013,406 -0.11(-1.99%)
Feb 02, 2009 5.457 5.758 5.440 5.730 865,759 +0.17(+3.13%)
Jan 30, 2009 5.740 5.868 5.498 5.556 842,421 -0.18(-3.08%)
Jan 29, 2009 5.928 5.941 5.729 5.732 801,219 -0.25(-4.24%)
Jan 28, 2009 5.694 6.040 5.670 5.987 1,514,138 +0.45(+8.07%)
Jan 27, 2009 5.463 5.755 5.418 5.540 811,086 +0.08(+1.47%)
Jan 26, 2009 5.634 5.634 5.387 5.460 1,229,940 -0.15(-2.63%)
Jan 23, 2009 5.515 5.721 5.402 5.607 1,662,824 -0.12(-2.16%)
Jan 22, 2009 5.801 5.915 5.582 5.731 591,508 -0.19(-3.19%)
Jan 21, 2009 5.742 5.933 5.536 5.920 1,058,324 +0.24(+4.14%)
Jan 20, 2009 6.029 6.078 5.605 5.685 1,609,701 -0.42(-6.85%)
Jan 16, 2009 6.087 6.103 5.865 6.103 971,165 +0.01(+0.23%)
Jan 15, 2009 6.077 6.204 5.957 6.089 1,257,328 +0.03(+0.43%)
Jan 14, 2009 6.075 6.172 6.010 6.063 834,895 -0.19(-3.06%)
Jan 13, 2009 6.067 6.254 6.058 6.254 890,630 +0.19(+3.07%)
Jan 12, 2009 6.093 6.169 6.031 6.068 896,599 -0.03(-0.49%)
Jan 09, 2009 6.338 6.428 6.098 6.098 950,512 -0.22(-3.51%)
Jan 08, 2009 6.348 6.435 6.262 6.319 660,307 -0.04(-0.61%)
Jan 07, 2009 6.561 6.574 6.258 6.358 914,352 -0.24(-3.62%)
Jan 06, 2009 6.642 6.682 6.534 6.597 995,222 +0.01(+0.08%)
Jan 05, 2009 6.876 6.876 6.539 6.592 979,235 -0.24(-3.52%)
Jan 02, 2009 6.972 6.972 6.771 6.833 529,893 -0.08(-1.12%)
Dec 31, 2008 6.858 7.008 6.771 6.910 1,411,863 +0.03(+0.40%)
Dec 30, 2008 6.759 6.884 6.697 6.883 602,870 +0.16(+2.38%)
Dec 29, 2008 6.725 6.744 6.615 6.723 612,393 +0.01(+0.11%)
Dec 26, 2008 6.733 6.759 6.634 6.715 305,050 +0.03(+0.45%)
Dec 24, 2008 6.723 6.744 6.616 6.685 443,781 -0.06(-0.85%)
Dec 23, 2008 6.803 6.821 6.671 6.743 1,182,698 +0.04(+0.52%)
Dec 22, 2008 6.665 6.754 6.531 6.707 1,525,962 +0.05(+0.71%)
Dec 19, 2008 6.866 6.871 6.645 6.660 2,486,630 -0.01(-0.09%)
Dec 18, 2008 6.679 6.820 6.571 6.666 1,444,421 +0.02(+0.28%)
Dec 17, 2008 6.821 6.869 6.571 6.647 1,725,910 -0.21(-3.12%)
Dec 16, 2008 6.631 6.879 6.544 6.861 917,619 +0.38(+5.81%)
Dec 15, 2008 6.639 6.639 6.341 6.485 1,470,674 -0.15(-2.19%)
Dec 12, 2008 6.277 6.634 6.202 6.630 984,987 +0.22(+3.36%)
Dec 11, 2008 6.362 6.508 6.362 6.415 1,581,338 -0.09(-1.44%)
Dec 10, 2008 6.382 6.508 6.348 6.508 1,072,545 +0.28(+4.44%)
Dec 09, 2008 6.520 6.597 6.202 6.232 1,441,384 -0.37(-5.56%)
Dec 08, 2008 6.730 6.751 6.351 6.599 862,595 +0.06(+0.96%)
Dec 05, 2008 6.149 6.571 6.149 6.536 1,365,907 +0.26(+4.17%)
Dec 04, 2008 6.263 6.496 6.136 6.274 1,137,045 -0.07(-1.16%)
Dec 03, 2008 6.083 6.441 5.904 6.348 966,691 +0.29(+4.73%)
Dec 02, 2008 5.820 6.179 5.791 6.062 2,246,223 +0.30(+5.21%)
Dec 01, 2008 6.365 6.365 5.758 5.761 1,924,371 -0.78(-11.90%)
Nov 28, 2008 6.446 6.540 6.278 6.540 130,749 +0.02(+0.35%)
Nov 26, 2008 6.283 6.517 6.273 6.517 675,591 +0.08(+1.26%)
Nov 25, 2008 6.508 6.508 6.181 6.436 1,005,393 -0.05(-0.73%)
Nov 24, 2008 6.199 6.508 6.137 6.483 1,064,308 +0.30(+4.86%)
Nov 21, 2008 5.929 6.227 5.590 6.183 1,738,549 +0.42(+7.27%)
Nov 20, 2008 6.109 6.189 5.750 5.764 1,277,981 -0.35(-5.69%)
Nov 19, 2008 6.437 6.630 6.039 6.112 1,621,102 -0.41(-6.24%)
Nov 18, 2008 6.378 6.622 6.261 6.518 1,047,466 +0.17(+2.66%)
Nov 17, 2008 6.206 6.525 6.206 6.350 3,866,703 +0.07(+1.10%)
Nov 14, 2008 6.523 6.695 6.273 6.281 560,517 -0.36(-5.46%)
Nov 13, 2008 6.322 6.656 5.974 6.644 1,319,879 +0.40(+6.46%)
Nov 12, 2008 6.383 6.695 6.239 6.241 559,414 -0.27(-4.10%)
Nov 11, 2008 6.456 6.711 6.453 6.507 509,615 -0.05(-0.69%)
Nov 10, 2008 6.735 6.820 6.393 6.552 629,467 -0.06(-0.91%)
Nov 07, 2008 6.616 6.696 6.408 6.612 670,829 +0.06(+0.96%)
Nov 06, 2008 6.491 6.759 6.491 6.550 754,592 -0.03(-0.38%)
Nov 05, 2008 6.656 6.915 6.506 6.575 3,289,327 -0.20(-2.92%)
Nov 04, 2008 6.730 7.049 6.655 6.773 1,096,802 -0.09(-1.28%)
Nov 03, 2008 6.844 6.873 6.525 6.860 819,707 +0.08(+1.14%)
Oct 31, 2008 6.370 6.783 6.271 6.783 1,660,411 +0.36(+5.59%)
Oct 30, 2008 6.317 6.441 6.162 6.423 967,035 +0.29(+4.80%)
Oct 29, 2008 5.916 6.272 5.851 6.129 1,618,338 +0.22(+3.64%)
Oct 28, 2008 5.967 6.002 5.676 5.914 1,432,572 +0.17(+2.92%)
Oct 27, 2008 5.720 6.070 5.523 5.746 1,005,664 +0.01(+0.09%)
Oct 24, 2008 5.582 5.848 5.577 5.741 777,522 -0.04(-0.74%)
Oct 23, 2008 5.803 5.945 5.585 5.784 1,296,294 -0.04(-0.73%)
Oct 22, 2008 5.804 6.070 5.779 5.826 766,065 -0.14(-2.35%)
Oct 21, 2008 5.993 6.236 5.883 5.967 494,219 -0.16(-2.65%)
Oct 20, 2008 5.914 6.129 5.828 6.129 556,274 +0.20(+3.42%)
Oct 17, 2008 6.020 6.271 5.841 5.926 606,305 -0.24(-3.82%)
Oct 16, 2008 5.893 6.189 5.563 6.162 911,507 +0.35(+5.96%)
Oct 15, 2008 5.950 6.258 5.751 5.815 931,993 -0.35(-5.70%)
Oct 14, 2008 6.508 6.508 5.977 6.167 591,572 -0.17(-2.72%)
Oct 13, 2008 6.144 6.341 5.987 6.340 1,081,470 +0.45(+7.63%)
Oct 10, 2008 5.318 5.967 5.164 5.890 2,167,134 +0.56(+10.60%)
Oct 09, 2008 6.243 6.243 5.312 5.326 1,786,175 -0.77(-12.57%)
Oct 08, 2008 6.168 6.508 5.781 6.092 807,970 -0.16(-2.52%)
Oct 07, 2008 6.612 6.634 6.203 6.249 433,762 -0.35(-5.36%)
Oct 06, 2008 6.292 6.733 6.130 6.604 736,887 +0.18(+2.79%)
Oct 03, 2008 6.508 6.740 6.321 6.425 756,230 -0.13(-1.91%)
Oct 02, 2008 6.634 6.759 6.508 6.550 475,588 -0.08(-1.26%)
Oct 01, 2008 6.513 6.880 6.388 6.634 246,231 +0.14(+2.16%)
Sep 30, 2008 6.367 6.883 6.355 6.493 493,412 +0.09(+1.35%)
Sep 29, 2008 6.396 6.790 6.381 6.407 479,758 -0.11(-1.65%)
Sep 26, 2008 6.421 6.729 6.293 6.515 678,267 -0.13(-1.90%)
Sep 25, 2008 6.696 6.871 6.435 6.641 445,195 +0.11(+1.67%)
Sep 24, 2008 6.861 7.040 6.532 6.532 649,952 -0.39(-5.68%)
Sep 23, 2008 7.028 7.040 6.863 6.925 411,519 -0.18(-2.50%)
Sep 22, 2008 7.134 7.372 6.851 7.103 557,792 -0.03(-0.44%)
Sep 19, 2008 8.377 8.386 6.800 7.134 2,992,538 +0.04(+0.49%)
Sep 18, 2008 6.741 7.183 6.604 7.099 2,751,349 +0.51(+7.71%)
Sep 17, 2008 6.605 6.763 6.436 6.591 1,516,223 -0.22(-3.16%)
Sep 16, 2008 6.244 6.806 6.242 6.806 2,465,649 +0.51(+8.11%)
Sep 15, 2008 6.186 6.508 6.186 6.296 1,245,616 -0.09(-1.45%)
Sep 12, 2008 6.335 6.487 6.291 6.388 785,488 -0.05(-0.76%)
Sep 11, 2008 6.284 6.438 6.201 6.437 882,633 +0.01(+0.08%)
Sep 10, 2008 6.380 6.478 6.288 6.432 1,390,387 +0.03(+0.47%)
Sep 09, 2008 6.408 6.555 6.395 6.402 1,499,149 -0.04(-0.68%)
Sep 08, 2008 6.353 6.476 6.342 6.446 1,240,271 +0.16(+2.59%)
Sep 05, 2008 6.153 6.289 6.100 6.283 1,071,475 +0.14(+2.32%)
Sep 04, 2008 6.241 6.277 6.137 6.140 1,155,597 -0.18(-2.79%)
Sep 03, 2008 6.179 6.326 6.140 6.317 1,375,103 +0.11(+1.71%)
Sep 02, 2008 6.256 6.258 6.127 6.211 1,018,216 +0.07(+1.12%)
Aug 29, 2008 6.143 6.211 6.105 6.142 803,808 -0.05(-0.85%)
Aug 28, 2008 6.022 6.221 5.999 6.194 947,932 +0.20(+3.32%)
Aug 27, 2008 5.953 6.060 5.941 5.995 758,307 +0.05(+0.82%)
Aug 26, 2008 5.878 6.005 5.864 5.946 547,733 +0.07(+1.26%)
Aug 25, 2008 5.999 6.023 5.831 5.873 881,506 -0.12(-2.05%)
Aug 22, 2008 5.846 6.008 5.846 5.995 980,250 +0.15(+2.53%)
Aug 21, 2008 5.888 5.988 5.848 5.848 506,124 -0.13(-2.14%)
Aug 20, 2008 5.977 6.034 5.861 5.975 863,953 -0.03(-0.52%)
Aug 19, 2008 5.997 6.039 5.926 6.007 671,212 -0.03(-0.56%)
Aug 18, 2008 6.108 6.173 6.012 6.040 757,196 -0.07(-1.11%)
Aug 15, 2008 6.133 6.209 6.012 6.108 1,026,014 +0.00(+0.00%)
Aug 14, 2008 6.015 6.157 6.015 6.108 809,488 +0.03(+0.54%)
Aug 13, 2008 6.133 6.224 6.073 6.075 1,220,257 -0.08(-1.30%)
Aug 12, 2008 6.202 6.259 6.133 6.156 913,872 -0.10(-1.64%)
Aug 11, 2008 5.977 6.289 5.875 6.258 1,026,118 +0.28(+4.69%)
Aug 08, 2008 5.763 5.988 5.763 5.978 961,051 +0.20(+3.42%)
Aug 07, 2008 5.819 5.875 5.744 5.780 620,351 -0.08(-1.39%)
Aug 06, 2008 5.869 5.913 5.815 5.861 506,987 -0.02(-0.40%)
Aug 05, 2008 5.900 5.903 5.818 5.885 535,070 +0.07(+1.12%)
Aug 04, 2008 5.796 5.920 5.696 5.820 804,702 +0.03(+0.56%)
Aug 01, 2008 5.724 5.820 5.665 5.788 575,050 +0.04(+0.76%)
Jul 31, 2008 5.664 5.783 5.664 5.744 802,066 +0.01(+0.13%)
Jul 30, 2008 5.784 5.791 5.636 5.736 1,042,880 -0.02(-0.37%)
Jul 29, 2008 5.758 5.758 5.511 5.758 820,570 +0.20(+3.65%)
Jul 28, 2008 5.661 5.684 5.526 5.555 813,994 -0.14(-2.42%)
Jul 25, 2008 5.661 5.783 5.612 5.692 714,916 +0.09(+1.59%)
Jul 24, 2008 5.758 5.758 5.572 5.604 808,809 -0.16(-2.76%)
Jul 23, 2008 5.744 5.789 5.664 5.763 1,065,634 +0.02(+0.30%)
Jul 22, 2008 5.465 5.752 5.465 5.745 1,386,528 +0.18(+3.31%)
Jul 21, 2008 5.690 5.692 5.546 5.561 1,425,565 -0.13(-2.29%)
Jul 18, 2008 5.650 5.760 5.551 5.691 1,794,157 -0.20(-3.36%)
Jul 17, 2008 5.758 5.943 5.661 5.889 1,501,466 +0.08(+1.44%)
Jul 16, 2008 5.498 5.815 5.418 5.805 1,619,089 +0.34(+6.21%)
Jul 15, 2008 5.507 5.639 5.383 5.466 2,054,234 -0.08(-1.47%)
Jul 14, 2008 5.720 5.722 5.488 5.547 1,238,002 -0.16(-2.79%)
Jul 11, 2008 5.596 5.714 5.513 5.706 1,098,991 +0.05(+0.86%)
Jul 10, 2008 5.507 5.692 5.507 5.657 1,165,217 +0.15(+2.70%)
Jul 09, 2008 5.710 5.710 5.485 5.508 1,379,697 -0.19(-3.38%)
Jul 08, 2008 5.515 5.712 5.486 5.701 1,835,654 +0.21(+3.81%)
Jul 07, 2008 5.609 5.632 5.432 5.492 1,932,336 -0.06(-1.08%)
Jul 04, 2008 5.670 5.722 5.552 5.552 940,110 +0.00(+0.00%)
Jul 03, 2008 5.670 5.722 5.552 5.552 940,110 -0.12(-2.07%)
Jul 02, 2008 5.760 5.798 5.635 5.670 1,895,552 -0.11(-1.84%)
Jul 01, 2008 5.662 5.826 5.585 5.776 2,183,913 +0.04(+0.74%)
Jun 30, 2008 5.759 5.898 5.710 5.734 14,599,982 -0.05(-0.78%)
Jun 27, 2008 5.695 5.830 5.652 5.779 3,545,953 +0.07(+1.18%)
Jun 26, 2008 5.632 5.820 5.582 5.711 3,017,913 +0.22(+4.08%)
Jun 25, 2008 5.397 5.601 5.386 5.487 560,133 +0.09(+1.72%)
Jun 24, 2008 5.352 5.503 5.314 5.395 398,288 -0.01(-0.23%)
Jun 23, 2008 5.592 5.631 5.395 5.407 719,150 -0.14(-2.44%)
Jun 20, 2008 5.517 5.646 5.451 5.542 1,089,859 -0.01(-0.16%)
Jun 19, 2008 5.518 5.551 5.454 5.551 793,757 +0.03(+0.59%)
Jun 18, 2008 5.530 5.616 5.471 5.518 437,485 -0.03(-0.50%)
Jun 17, 2008 5.681 5.681 5.533 5.546 485,638 -0.14(-2.47%)
Jun 16, 2008 5.635 5.692 5.570 5.686 433,339 +0.04(+0.73%)
Jun 13, 2008 5.664 5.690 5.563 5.645 527,680 +0.03(+0.51%)
Jun 12, 2008 5.616 5.726 5.577 5.616 477,497 +0.02(+0.27%)
Jun 11, 2008 5.679 5.679 5.584 5.601 548,437 -0.10(-1.82%)
Jun 10, 2008 5.654 5.744 5.538 5.705 599,770 +0.11(+1.95%)
Jun 09, 2008 5.697 5.745 5.541 5.596 1,120,171 -0.07(-1.28%)
Jun 06, 2008 5.686 5.725 5.582 5.669 724,839 -0.06(-1.11%)
Jun 05, 2008 5.594 5.755 5.586 5.732 776,635 +0.14(+2.55%)
Jun 04, 2008 5.507 5.679 5.501 5.590 773,775 +0.06(+1.02%)
Jun 03, 2008 5.651 5.651 5.507 5.533 668,688 -0.09(-1.51%)
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.