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 (%)
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%)
Apr 01, 2004 3.762 3.843 3.758 3.843 89,413 +0.07(+1.79%)
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%)
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.