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 (%)
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%)
Apr 02, 2007 5.191 5.219 5.103 5.148 330,253 -0.05(-1.03%)
Mar 30, 2007 5.176 5.217 5.099 5.201 312,878 +0.04(+0.87%)
Mar 29, 2007 5.128 5.211 5.086 5.156 274,324 +0.05(+1.05%)
Mar 28, 2007 5.110 5.205 5.091 5.103 1,240,698 -0.01(-0.24%)
Mar 27, 2007 5.189 5.196 5.097 5.115 132,402 -0.08(-1.49%)
Mar 26, 2007 5.176 5.204 5.133 5.192 107,211 +0.01(+0.29%)
Mar 23, 2007 5.229 5.231 5.178 5.178 117,792 -0.05(-1.05%)
Mar 22, 2007 5.204 5.246 5.176 5.232 247,268 +0.06(+1.08%)
Mar 21, 2007 5.130 5.176 5.103 5.176 435,873 +0.04(+0.77%)
Mar 20, 2007 5.125 5.186 5.125 5.137 198,631 +0.00(+0.07%)
Mar 19, 2007 5.105 5.165 5.091 5.133 452,589 +0.03(+0.63%)
Mar 16, 2007 5.185 5.185 5.057 5.100 1,262,078 -0.09(-1.65%)
Mar 15, 2007 5.115 5.192 5.114 5.186 348,786 +0.06(+1.26%)
Mar 14, 2007 4.998 5.135 4.972 5.122 453,505 +0.13(+2.64%)
Mar 13, 2007 5.054 5.018 4.949 4.990 1,071,768 -0.06(-1.28%)
Mar 12, 2007 5.023 5.066 5.002 5.054 177,999 +0.01(+0.20%)
Mar 09, 2007 5.057 5.088 5.010 5.044 188,299 +0.04(+0.75%)
Mar 08, 2007 5.074 5.076 4.994 5.007 276,631 -0.02(-0.32%)
Mar 07, 2007 5.165 5.165 5.007 5.023 309,050 -0.16(-3.03%)
Mar 06, 2007 5.036 5.200 5.002 5.180 305,874 +0.20(+3.97%)
Mar 05, 2007 5.021 5.094 4.971 4.982 470,808 -0.05(-0.99%)
Mar 02, 2007 5.138 5.138 5.025 5.032 548,471 -0.14(-2.69%)
Mar 01, 2007 5.197 5.237 5.124 5.171 246,238 -0.04(-0.83%)
Feb 28, 2007 5.232 5.357 5.199 5.215 406,396 -0.02(-0.33%)
Feb 27, 2007 5.383 5.383 5.202 5.232 679,330 -0.16(-3.00%)
Feb 26, 2007 5.373 5.433 5.348 5.394 478,366 +0.04(+0.74%)
Feb 23, 2007 5.342 5.364 5.306 5.354 332,738 -0.00(-0.05%)
Feb 22, 2007 5.287 5.357 5.258 5.357 312,058 +0.04(+0.80%)
Feb 21, 2007 5.322 5.342 5.286 5.314 198,840 -0.03(-0.60%)
Feb 20, 2007 5.273 5.350 5.239 5.347 114,914 +0.05(+0.94%)
Feb 16, 2007 5.260 5.299 5.258 5.297 351,327 +0.04(+0.71%)
Feb 15, 2007 5.229 5.262 5.148 5.260 330,301 +0.06(+1.12%)
Feb 14, 2007 5.286 5.286 5.176 5.201 215,202 -0.08(-1.55%)
Feb 13, 2007 5.253 5.316 5.221 5.283 344,324 +0.05(+0.97%)
Feb 12, 2007 5.266 5.266 5.204 5.232 163,060 -0.01(-0.28%)
Feb 09, 2007 5.260 5.283 5.204 5.247 454,486 -0.04(-0.68%)
Feb 08, 2007 5.164 5.283 5.144 5.283 350,226 +0.09(+1.75%)
Feb 07, 2007 5.113 5.214 5.100 5.192 471,620 +0.10(+1.88%)
Feb 06, 2007 5.137 5.137 5.077 5.097 754,733 -0.02(-0.39%)
Feb 05, 2007 5.108 5.138 5.078 5.117 219,946 -0.01(-0.24%)
Feb 02, 2007 5.161 5.161 5.108 5.129 210,145 -0.03(-0.51%)
Feb 01, 2007 5.151 5.164 5.129 5.155 145,652 +0.03(+0.56%)
Jan 31, 2007 5.113 5.151 5.062 5.127 338,487 -0.00(-0.10%)
Jan 30, 2007 5.117 5.132 5.042 5.132 168,785 +0.03(+0.68%)
Jan 29, 2007 5.031 5.119 4.994 5.097 232,312 +0.06(+1.26%)
Jan 26, 2007 5.022 5.049 4.957 5.033 248,088 +0.01(+0.20%)
Jan 25, 2007 5.067 5.097 4.975 5.023 207,902 -0.06(-1.25%)
Jan 24, 2007 5.048 5.123 5.013 5.087 98,760 +0.04(+0.84%)
Jan 23, 2007 5.037 5.073 5.012 5.044 174,389 +0.01(+0.15%)
Jan 22, 2007 5.069 5.069 4.976 5.037 656,889 -0.03(-0.52%)
Jan 19, 2007 4.980 5.086 4.976 5.063 130,038 +0.07(+1.34%)
Jan 18, 2007 5.027 5.042 4.985 4.996 295,366 -0.06(-1.11%)
Jan 17, 2007 5.089 5.097 5.037 5.052 157,769 -0.07(-1.34%)
Jan 16, 2007 5.130 5.156 5.069 5.120 303,374 -0.01(-0.19%)
Jan 12, 2007 5.149 5.156 5.104 5.130 88,750 -0.03(-0.60%)
Jan 11, 2007 5.043 5.164 5.043 5.161 262,569 +0.09(+1.72%)
Jan 10, 2007 5.051 5.093 5.035 5.074 102,411 -0.01(-0.29%)
Jan 09, 2007 5.115 5.115 4.990 5.089 226,957 -0.01(-0.29%)
Jan 08, 2007 5.113 5.124 5.010 5.104 344,356 +0.00(+0.05%)
Jan 05, 2007 5.304 5.304 5.074 5.102 342,700 -0.20(-3.78%)
Jan 04, 2007 5.219 5.317 5.134 5.302 230,761 +0.08(+1.55%)
Jan 03, 2007 5.234 5.242 5.134 5.221 277,966 +0.01(+0.29%)
Dec 29, 2006 5.280 5.291 5.189 5.206 345,249 -0.05(-1.04%)
Dec 28, 2006 5.294 5.311 5.258 5.261 135,787 -0.05(-0.94%)
Dec 27, 2006 5.221 5.319 5.216 5.311 315,933 +0.13(+2.60%)
Dec 26, 2006 5.037 5.178 5.037 5.176 160,302 +0.11(+2.13%)
Dec 22, 2006 5.067 5.083 5.043 5.068 71,190 +0.00(+0.05%)
Dec 21, 2006 5.082 5.174 5.043 5.066 125,302 -0.00(-0.02%)
Dec 20, 2006 5.068 5.124 5.011 5.067 137,001 +0.00(+0.10%)
Dec 19, 2006 4.989 5.066 4.981 5.062 158,517 +0.04(+0.79%)
Dec 18, 2006 5.119 5.145 4.985 5.022 294,192 -0.07(-1.46%)
Dec 15, 2006 5.117 5.143 5.087 5.097 648,277 -0.02(-0.39%)
Dec 14, 2006 5.083 5.133 5.083 5.117 192,890 +0.03(+0.69%)
Dec 13, 2006 5.103 5.125 5.051 5.082 150,171 +0.00(+0.02%)
Dec 12, 2006 5.127 5.160 5.074 5.081 87,568 -0.06(-1.14%)
Dec 11, 2006 5.146 5.146 5.110 5.139 99,902 +0.03(+0.51%)
Dec 08, 2006 5.179 5.185 5.109 5.113 100,240 -0.02(-0.41%)
Dec 07, 2006 5.195 5.197 5.132 5.134 60,488 -0.04(-0.70%)
Dec 06, 2006 5.170 5.225 5.161 5.170 188,178 -0.02(-0.36%)
Dec 05, 2006 5.267 5.296 5.189 5.189 701,071 -0.06(-1.11%)
Dec 04, 2006 5.156 5.282 5.156 5.247 183,177 +0.10(+1.96%)
Dec 01, 2006 5.192 5.231 5.024 5.146 381,600 -0.04(-0.81%)
Nov 30, 2006 5.145 5.190 5.076 5.189 340,111 +0.03(+0.51%)
Nov 29, 2006 5.115 5.163 5.084 5.163 178,224 +0.10(+1.92%)
Nov 28, 2006 5.053 5.097 4.998 5.066 150,702 +0.02(+0.39%)
Nov 27, 2006 5.222 5.222 5.018 5.046 610,640 -0.16(-3.15%)
Nov 24, 2006 5.194 5.227 5.178 5.210 39,205 -0.01(-0.12%)
Nov 22, 2006 5.282 5.282 5.212 5.216 44,825 -0.05(-0.97%)
Nov 21, 2006 5.273 5.277 5.242 5.267 98,374 -0.01(-0.24%)
Nov 20, 2006 5.280 5.282 5.251 5.280 148,426 +0.00(+0.00%)
Nov 17, 2006 5.286 5.286 5.256 5.280 265,962 -0.01(-0.12%)
Nov 16, 2006 5.317 5.347 5.276 5.286 188,251 -0.03(-0.54%)
Nov 15, 2006 5.253 5.406 5.221 5.314 358,845 +0.06(+1.09%)
Nov 14, 2006 5.130 5.257 5.107 5.257 299,016 +0.10(+1.93%)
Nov 13, 2006 5.057 5.160 5.054 5.158 123,887 +0.07(+1.47%)
Nov 10, 2006 5.023 5.092 4.984 5.083 98,776 +0.07(+1.36%)
Nov 09, 2006 5.174 5.174 4.952 5.015 230,294 -0.13(-2.61%)
Nov 08, 2006 5.020 5.174 5.020 5.149 190,856 +0.11(+2.27%)
Nov 07, 2006 5.068 5.158 5.032 5.035 298,718 -0.04(-0.86%)
Nov 06, 2006 4.992 5.110 4.981 5.078 160,222 +0.08(+1.69%)
Nov 03, 2006 4.955 4.994 4.939 4.994 212,493 +0.06(+1.16%)
Nov 02, 2006 4.913 4.964 4.870 4.936 199,604 +0.02(+0.40%)
Nov 01, 2006 4.962 5.036 4.911 4.916 483,022 -0.07(-1.35%)
Oct 31, 2006 5.052 5.062 4.944 4.984 198,526 -0.04(-0.82%)
Oct 30, 2006 4.945 5.051 4.944 5.025 218,459 +0.08(+1.56%)
Oct 27, 2006 5.057 5.079 4.944 4.947 71,198 -0.11(-2.09%)
Oct 26, 2006 4.987 5.079 4.986 5.053 220,831 +0.10(+2.06%)
Oct 25, 2006 4.970 4.981 4.923 4.951 123,517 -0.01(-0.18%)
Oct 24, 2006 4.991 4.994 4.939 4.960 95,858 -0.03(-0.52%)
Oct 23, 2006 5.064 5.082 4.970 4.986 295,880 -0.14(-2.67%)
Oct 20, 2006 5.161 5.161 5.089 5.123 172,757 -0.03(-0.63%)
Oct 19, 2006 5.087 5.184 5.073 5.155 271,035 +0.07(+1.39%)
Oct 18, 2006 5.097 5.129 5.018 5.084 229,715 +0.04(+0.84%)
Oct 17, 2006 5.046 5.098 4.933 5.042 288,475 -0.06(-1.12%)
Oct 16, 2006 5.094 5.105 5.016 5.099 214,446 +0.03(+0.64%)
Oct 13, 2006 5.112 5.112 5.040 5.067 287,044 -0.03(-0.63%)
Oct 12, 2006 4.934 5.100 4.931 5.099 263,469 +0.20(+4.11%)
Oct 11, 2006 4.946 4.975 4.892 4.898 200,319 -0.09(-1.72%)
Oct 10, 2006 4.975 4.996 4.936 4.984 151,546 +0.01(+0.18%)
Oct 09, 2006 4.940 4.976 4.930 4.975 96,879 +0.02(+0.43%)
Oct 06, 2006 4.938 4.977 4.920 4.954 56,291 -0.02(-0.40%)
Oct 05, 2006 4.913 4.976 4.898 4.974 220,935 +0.05(+0.98%)
Oct 04, 2006 4.737 4.938 4.737 4.925 162,433 +0.18(+3.72%)
Oct 03, 2006 4.726 4.787 4.726 4.748 110,081 +0.02(+0.47%)
Oct 02, 2006 4.741 4.769 4.705 4.726 250,243 -0.02(-0.39%)
Sep 29, 2006 4.899 4.900 4.744 4.745 176,222 -0.14(-2.78%)
Sep 28, 2006 4.938 4.972 4.831 4.880 251,481 -0.02(-0.48%)
Sep 27, 2006 4.817 4.916 4.816 4.904 213,755 +0.04(+0.74%)
Sep 26, 2006 4.857 4.873 4.826 4.868 227,625 +0.02(+0.38%)
Sep 25, 2006 4.746 4.853 4.741 4.849 100,344 +0.10(+2.01%)
Sep 22, 2006 4.770 4.786 4.724 4.753 231,042 -0.05(-1.01%)
Sep 21, 2006 4.827 4.854 4.791 4.802 265,616 -0.03(-0.62%)
Sep 20, 2006 4.788 4.877 4.782 4.832 304,218 +0.06(+1.17%)
Sep 19, 2006 4.836 4.836 4.680 4.776 292,021 -0.04(-0.90%)
Sep 18, 2006 4.782 4.850 4.762 4.819 54,634 -0.01(-0.13%)
Sep 15, 2006 4.859 4.874 4.816 4.826 839,849 -0.02(-0.51%)
Sep 14, 2006 4.782 4.850 4.782 4.850 150,581 +0.03(+0.54%)
Sep 13, 2006 4.862 4.862 4.761 4.824 206,414 -0.03(-0.54%)
Sep 12, 2006 4.654 4.863 4.654 4.850 244,646 +0.21(+4.45%)
Sep 11, 2006 4.597 4.678 4.595 4.644 66,020 +0.04(+0.79%)
Sep 08, 2006 4.633 4.660 4.600 4.608 100,224 -0.01(-0.14%)
Sep 07, 2006 4.673 4.745 4.610 4.614 238,801 -0.10(-2.06%)
Sep 06, 2006 4.766 4.792 4.704 4.711 385,161 -0.10(-2.12%)
Sep 05, 2006 4.849 4.850 4.776 4.813 134,581 -0.04(-0.77%)
Sep 01, 2006 4.849 4.854 4.835 4.850 106,270 +0.02(+0.39%)
Aug 31, 2006 4.827 4.854 4.793 4.832 298,228 +0.04(+0.80%)
Aug 30, 2006 4.767 4.826 4.706 4.793 146,352 +0.04(+0.84%)
Aug 29, 2006 4.761 4.785 4.635 4.753 277,854 +0.00(+0.08%)
Aug 28, 2006 4.624 4.760 4.624 4.750 108,184 +0.11(+2.36%)
Aug 25, 2006 4.587 4.648 4.587 4.640 44,085 +0.02(+0.51%)
Aug 24, 2006 4.634 4.655 4.580 4.617 89,450 +0.01(+0.32%)
Aug 23, 2006 4.751 4.751 4.602 4.602 160,069 -0.12(-2.63%)
Aug 22, 2006 4.705 4.744 4.695 4.726 69,300 +0.02(+0.34%)
Aug 21, 2006 4.737 4.740 4.696 4.710 71,350 -0.07(-1.43%)
Aug 18, 2006 4.819 4.819 4.725 4.778 96,581 -0.02(-0.47%)
Aug 17, 2006 4.787 4.801 4.758 4.801 90,889 +0.00(+0.03%)
Aug 16, 2006 4.771 4.819 4.765 4.799 74,342 -0.02(-0.36%)
Aug 15, 2006 4.770 4.817 4.726 4.817 204,830 +0.07(+1.57%)
Aug 14, 2006 4.745 4.788 4.707 4.742 221,072 +0.05(+1.01%)
Aug 11, 2006 4.676 4.734 4.664 4.695 97,828 -0.00(-0.05%)
Aug 10, 2006 4.549 4.729 4.540 4.697 222,415 +0.14(+2.97%)
Aug 09, 2006 4.693 4.717 4.547 4.562 175,185 -0.06(-1.37%)
Aug 08, 2006 4.719 4.756 4.581 4.625 345,844 -0.08(-1.67%)
Aug 07, 2006 4.751 4.776 4.651 4.704 149,455 -0.07(-1.38%)
Aug 04, 2006 4.771 4.807 4.747 4.770 377,804 -0.02(-0.47%)
Aug 03, 2006 4.695 4.798 4.663 4.792 166,421 +0.03(+0.68%)
Aug 02, 2006 4.684 4.761 4.680 4.760 113,507 +0.12(+2.68%)
Aug 01, 2006 4.730 4.782 4.635 4.635 107,098 -0.14(-2.87%)
Jul 31, 2006 4.690 4.799 4.690 4.772 177,380 -0.01(-0.26%)
Jul 28, 2006 4.646 4.819 4.646 4.785 253,073 +0.18(+3.80%)
Jul 27, 2006 4.771 4.781 4.607 4.609 170,320 -0.11(-2.42%)
Jul 26, 2006 4.719 4.766 4.637 4.724 130,850 -0.03(-0.65%)
Jul 25, 2006 4.644 4.818 4.614 4.755 459,101 +0.10(+2.06%)
Jul 24, 2006 4.602 4.660 4.556 4.659 162,135 +0.09(+2.07%)
Jul 21, 2006 4.599 4.599 4.533 4.564 220,549 -0.03(-0.57%)
Jul 20, 2006 4.701 4.734 4.581 4.591 397,367 -0.11(-2.35%)
Jul 19, 2006 4.664 4.745 4.661 4.701 573,187 +0.04(+0.80%)
Jul 18, 2006 4.582 4.664 4.537 4.664 217,767 +0.13(+2.80%)
Jul 17, 2006 4.528 4.552 4.495 4.537 298,622 +0.01(+0.16%)
Jul 14, 2006 4.623 4.632 4.530 4.530 266,380 -0.09(-2.02%)
Jul 13, 2006 4.609 4.645 4.577 4.623 525,524 -0.00(-0.03%)
Jul 12, 2006 4.620 4.664 4.605 4.624 693,650 -0.02(-0.46%)
Jul 11, 2006 4.633 4.656 4.579 4.645 263,357 -0.00(-0.07%)
Jul 10, 2006 4.602 4.686 4.599 4.648 629,953 +0.06(+1.23%)
Jul 07, 2006 4.540 4.623 4.508 4.592 347,773 +0.03(+0.76%)
Jul 06, 2006 4.431 4.557 4.430 4.557 345,755 +0.11(+2.43%)
Jul 05, 2006 4.501 4.546 4.431 4.449 128,012 -0.13(-2.85%)
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.