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

First Finl Bkshs Inc (NQ: FFIN )

31.47 -0.31 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2004 3.867 3.918 3.785 3.865 204,533 +0.04(+0.96%)
Apr 29, 2004 3.939 3.943 3.825 3.828 125,702 -0.11(-2.90%)
Apr 28, 2004 3.897 3.984 3.756 3.943 190,684 -0.01(-0.21%)
Apr 27, 2004 3.961 3.988 3.807 3.951 235,426 +0.06(+1.42%)
Apr 26, 2004 3.862 3.961 3.862 3.896 61,786 +0.04(+1.12%)
Apr 23, 2004 3.900 3.923 3.853 3.853 33,023 -0.06(-1.56%)
Apr 22, 2004 3.848 3.941 3.739 3.914 191,750 +0.17(+4.64%)
Apr 21, 2004 3.755 3.788 3.708 3.740 83,091 +0.00(+0.10%)
Apr 20, 2004 3.807 3.848 3.709 3.736 109,723 +0.03(+0.73%)
Apr 19, 2004 3.717 3.801 3.700 3.709 119,311 -0.03(-0.80%)
Apr 16, 2004 3.709 3.774 3.709 3.739 105,462 -0.02(-0.43%)
Apr 15, 2004 3.755 3.758 3.708 3.755 115,050 +0.00(+0.00%)
Apr 14, 2004 3.776 3.776 3.696 3.755 259,927 -0.02(-0.55%)
Apr 13, 2004 3.943 3.943 3.752 3.776 134,225 -0.16(-4.06%)
Apr 12, 2004 3.839 3.943 3.825 3.935 123,572 +0.11(+2.87%)
Apr 08, 2004 3.945 3.956 3.825 3.825 88,418 -0.09(-2.37%)
Apr 07, 2004 3.902 3.943 3.849 3.918 61,786 +0.02(+0.38%)
Apr 06, 2004 3.907 3.943 3.883 3.903 36,219 -0.04(-1.00%)
Apr 05, 2004 3.845 3.943 3.776 3.943 177,901 +0.06(+1.52%)
Apr 02, 2004 3.843 3.913 3.825 3.883 166,183 +0.04(+1.12%)
Apr 01, 2004 3.759 3.840 3.755 3.840 89,483 +0.07(+1.79%)
Mar 31, 2004 3.790 3.793 3.755 3.773 138,486 -0.01(-0.20%)
Mar 30, 2004 3.739 3.787 3.739 3.780 63,916 +0.04(+1.05%)
Mar 29, 2004 3.638 3.757 3.633 3.741 168,313 +0.11(+2.95%)
Mar 26, 2004 3.638 3.651 3.611 3.634 88,418 +0.01(+0.23%)
Mar 25, 2004 3.567 3.640 3.567 3.625 224,773 +0.03(+0.94%)
Mar 24, 2004 3.614 3.625 3.561 3.592 137,420 -0.03(-0.78%)
Mar 23, 2004 3.601 3.625 3.559 3.620 63,916 +0.02(+0.60%)
Mar 22, 2004 3.626 3.626 3.544 3.598 194,945 +0.02(+0.50%)
Mar 19, 2004 3.698 3.698 3.580 3.580 192,815 -0.01(-0.34%)
Mar 18, 2004 3.633 3.661 3.590 3.592 201,337 -0.04(-1.11%)
Mar 17, 2004 3.638 3.661 3.577 3.633 224,773 +0.06(+1.57%)
Mar 16, 2004 3.614 3.640 3.569 3.577 173,640 -0.03(-0.81%)
Mar 15, 2004 3.658 3.692 3.592 3.606 144,877 -0.13(-3.52%)
Mar 12, 2004 3.577 3.755 3.567 3.737 201,337 +0.17(+4.76%)
Mar 11, 2004 3.632 3.708 3.553 3.567 198,141 -0.09(-2.56%)
Mar 10, 2004 3.694 3.736 3.640 3.661 111,854 -0.05(-1.29%)
Mar 09, 2004 3.700 3.738 3.647 3.709 138,486 +0.07(+1.88%)
Mar 08, 2004 3.728 3.816 3.640 3.640 148,073 -0.18(-4.69%)
Mar 05, 2004 3.706 3.822 3.706 3.820 52,198 +0.09(+2.34%)
Mar 04, 2004 3.662 3.734 3.638 3.732 60,720 +0.07(+1.87%)
Mar 03, 2004 3.661 3.740 3.660 3.664 122,506 +0.00(+0.08%)
Mar 02, 2004 3.755 3.755 3.661 3.661 139,551 -0.09(-2.30%)
Mar 01, 2004 3.736 3.756 3.722 3.747 63,916 +0.01(+0.25%)
Feb 27, 2004 3.702 3.748 3.700 3.738 57,525 +0.03(+0.73%)
Feb 26, 2004 3.689 3.751 3.689 3.711 39,415 -0.04(-1.10%)
Feb 25, 2004 3.748 3.773 3.686 3.752 93,744 +0.00(+0.05%)
Feb 24, 2004 3.694 3.773 3.670 3.750 100,136 +0.06(+1.58%)
Feb 23, 2004 3.749 3.849 3.691 3.692 115,050 -0.02(-0.58%)
Feb 20, 2004 3.821 3.821 3.692 3.714 190,684 -0.05(-1.42%)
Feb 19, 2004 3.836 3.846 3.755 3.767 108,658 -0.03(-0.69%)
Feb 18, 2004 3.840 3.849 3.793 3.793 14,913 -0.05(-1.41%)
Feb 17, 2004 3.796 3.848 3.779 3.848 74,569 +0.07(+1.84%)
Feb 13, 2004 3.802 3.825 3.755 3.778 149,138 -0.02(-0.62%)
Feb 12, 2004 3.838 3.844 3.802 3.802 31,958 -0.02(-0.61%)
Feb 11, 2004 3.826 3.848 3.815 3.825 49,002 -0.02(-0.61%)
Feb 10, 2004 3.843 3.849 3.818 3.849 70,308 +0.01(+0.27%)
Feb 09, 2004 3.829 3.838 3.773 3.838 26,631 +0.02(+0.61%)
Feb 06, 2004 3.774 3.820 3.767 3.815 52,198 +0.05(+1.35%)
Feb 05, 2004 3.815 3.815 3.760 3.764 69,243 +0.01(+0.25%)
Feb 04, 2004 3.827 3.827 3.755 3.755 196,011 -0.06(-1.55%)
Feb 03, 2004 3.796 3.834 3.796 3.814 49,002 +0.02(+0.47%)
Feb 02, 2004 3.833 3.842 3.766 3.796 63,916 +0.03(+0.85%)
Jan 30, 2004 3.783 3.844 3.764 3.764 75,634 -0.01(-0.25%)
Jan 29, 2004 3.905 3.905 3.774 3.774 143,812 -0.10(-2.52%)
Jan 28, 2004 3.981 3.988 3.848 3.871 93,744 -0.10(-2.53%)
Jan 27, 2004 4.013 4.016 3.907 3.972 116,115 -0.04(-1.03%)
Jan 26, 2004 4.018 4.051 3.972 4.013 213,055 -0.02(-0.58%)
Jan 23, 2004 3.936 4.037 3.933 4.037 109,723 +0.08(+1.94%)
Jan 22, 2004 4.073 4.073 3.960 3.960 70,308 -0.10(-2.47%)
Jan 21, 2004 4.083 4.121 4.020 4.060 60,720 +0.00(+0.00%)
Jan 20, 2004 4.043 4.060 3.992 4.060 120,376 -0.00(-0.02%)
Jan 16, 2004 3.991 4.082 3.991 4.061 105,462 +0.07(+1.69%)
Jan 15, 2004 4.000 4.003 3.958 3.993 38,563 +0.00(+0.09%)
Jan 14, 2004 4.000 4.000 3.936 3.990 98,879 +0.02(+0.61%)
Jan 13, 2004 3.942 3.990 3.873 3.965 162,135 +0.03(+0.86%)
Jan 12, 2004 3.947 3.996 3.868 3.931 153,911 -0.02(-0.38%)
Jan 09, 2004 3.989 4.001 3.907 3.946 102,224 -0.01(-0.31%)
Jan 08, 2004 4.030 4.053 3.955 3.959 162,486 +0.01(+0.17%)
Jan 07, 2004 3.943 4.021 3.878 3.952 148,403 -0.01(-0.26%)
Jan 06, 2004 3.975 4.032 3.913 3.962 167,248 -0.02(-0.54%)
Jan 05, 2004 3.933 3.984 3.894 3.984 87,352 +0.06(+1.41%)
Jan 02, 2004 3.890 3.952 3.890 3.929 72,438 +0.07(+1.78%)
Dec 31, 2003 3.980 3.980 3.852 3.860 159,791 -0.13(-3.18%)
Dec 30, 2003 3.856 4.004 3.809 3.987 154,752 +0.12(+3.08%)
Dec 29, 2003 3.943 3.943 3.850 3.868 144,547 -0.08(-1.90%)
Dec 26, 2003 3.917 3.943 3.869 3.943 12,517 +0.05(+1.40%)
Dec 24, 2003 3.816 3.910 3.815 3.888 71,586 +0.07(+1.89%)
Dec 23, 2003 3.844 3.863 3.812 3.816 285,121 -0.05(-1.21%)
Dec 22, 2003 3.874 3.938 3.835 3.863 149,873 -0.03(-0.84%)
Dec 19, 2003 3.930 4.013 3.857 3.896 97,568 -0.02(-0.46%)
Dec 18, 2003 3.933 4.036 3.905 3.914 199,462 -0.04(-1.07%)
Dec 17, 2003 3.969 3.978 3.863 3.956 68,177 -0.02(-0.45%)
Dec 16, 2003 3.872 3.986 3.803 3.974 148,840 -0.01(-0.35%)
Dec 15, 2003 4.104 4.120 3.933 3.988 147,050 -0.12(-2.90%)
Dec 12, 2003 4.102 4.107 4.002 4.107 89,408 +0.03(+0.69%)
Dec 11, 2003 3.756 4.093 3.756 4.079 162,987 +0.20(+5.18%)
Dec 10, 2003 3.930 3.967 3.872 3.878 103,907 -0.02(-0.60%)
Dec 09, 2003 3.974 4.010 3.898 3.901 75,592 -0.08(-2.10%)
Dec 08, 2003 3.897 3.991 3.883 3.985 74,484 +0.08(+2.14%)
Dec 05, 2003 4.026 4.034 3.918 3.901 135,503 -0.12(-3.10%)
Dec 04, 2003 3.969 4.048 3.964 4.026 126,927 +0.06(+1.51%)
Dec 03, 2003 4.032 4.037 3.933 3.966 158,438 -0.02(-0.45%)
Dec 02, 2003 4.037 4.089 3.966 3.984 177,603 -0.04(-1.03%)
Dec 01, 2003 4.062 4.062 3.960 4.025 60,518 +0.06(+1.49%)
Nov 28, 2003 4.053 4.060 3.919 3.966 129,580 -0.06(-1.52%)
Nov 26, 2003 3.948 4.105 3.948 4.027 80,758 -0.01(-0.23%)
Nov 25, 2003 4.067 4.106 3.968 4.037 159,280 -0.02(-0.53%)
Nov 24, 2003 3.837 4.068 3.837 4.058 248,923 +0.23(+5.96%)
Nov 21, 2003 3.729 3.847 3.729 3.830 78,510 +0.10(+2.74%)
Nov 20, 2003 3.807 3.853 3.727 3.728 97,398 -0.08(-2.07%)
Nov 19, 2003 3.730 3.849 3.730 3.807 164,606 +0.08(+2.06%)
Nov 18, 2003 3.787 3.845 3.710 3.730 122,134 -0.05(-1.37%)
Nov 17, 2003 3.889 3.898 3.756 3.781 189,512 -0.12(-3.10%)
Nov 14, 2003 4.114 4.114 3.902 3.902 117,478 -0.13(-3.30%)
Nov 13, 2003 4.003 4.076 3.943 4.036 111,982 -0.08(-1.89%)
Nov 12, 2003 4.009 4.113 3.932 4.113 186,583 +0.11(+2.79%)
Nov 11, 2003 3.941 4.030 3.903 4.002 159,088 +0.12(+3.02%)
Nov 10, 2003 3.982 4.025 3.846 3.884 115,348 -0.14(-3.52%)
Nov 07, 2003 4.083 4.083 3.982 4.026 140,062 -0.05(-1.17%)
Nov 06, 2003 4.082 4.082 3.980 4.074 98,484 +0.03(+0.84%)
Nov 05, 2003 4.019 4.063 3.925 4.040 157,767 -0.02(-0.39%)
Nov 04, 2003 4.013 4.056 3.992 4.056 84,178 +0.04(+1.08%)
Nov 03, 2003 3.943 4.036 3.919 4.013 184,165 +0.09(+2.27%)
Oct 31, 2003 3.979 3.984 3.913 3.924 78,830 -0.02(-0.62%)
Oct 30, 2003 4.001 3.991 3.945 3.948 157,618 -0.05(-1.31%)
Oct 29, 2003 3.924 4.001 3.773 4.001 368,884 +0.08(+1.96%)
Oct 28, 2003 3.743 3.924 3.743 3.924 308,206 +0.17(+4.50%)
Oct 27, 2003 3.708 3.803 3.708 3.755 116,115 +0.05(+1.21%)
Oct 24, 2003 3.764 3.767 3.708 3.710 122,506 -0.07(-1.79%)
Oct 23, 2003 3.755 3.820 3.755 3.777 71,373 +0.02(+0.57%)
Oct 22, 2003 3.906 3.906 3.755 3.756 237,556 -0.14(-3.64%)
Oct 21, 2003 3.875 3.978 3.869 3.898 76,710 -0.01(-0.31%)
Oct 20, 2003 3.944 3.990 3.822 3.910 159,333 -0.03(-0.72%)
Oct 17, 2003 3.938 3.984 3.905 3.938 159,014 +0.05(+1.23%)
Oct 16, 2003 3.833 3.890 3.866 3.890 39,724 +0.06(+1.49%)
Oct 15, 2003 3.869 3.889 3.809 3.833 69,243 -0.01(-0.34%)
Oct 14, 2003 3.853 3.892 3.799 3.846 134,789 -0.01(-0.19%)
Oct 13, 2003 3.828 3.884 3.816 3.853 127,833 +0.05(+1.36%)
Oct 10, 2003 3.838 3.860 3.709 3.802 106,421 -0.02(-0.59%)
Oct 09, 2003 3.754 3.849 3.715 3.824 161,677 +0.09(+2.49%)
Oct 08, 2003 3.820 3.820 3.731 3.731 69,338 -0.09(-2.45%)
Oct 07, 2003 3.821 3.831 3.755 3.825 92,892 -0.01(-0.22%)
Oct 06, 2003 3.797 3.843 3.755 3.834 121,452 +0.05(+1.21%)
Oct 03, 2003 3.755 3.792 3.743 3.788 130,176 +0.03(+0.90%)
Oct 02, 2003 3.779 3.780 3.713 3.754 58,590 -0.03(-0.89%)
Oct 01, 2003 3.521 3.788 3.485 3.788 201,145 +0.32(+9.17%)
Sep 30, 2003 3.638 3.638 3.450 3.470 168,569 -0.10(-2.71%)
Sep 29, 2003 3.592 3.665 3.539 3.566 92,817 -0.00(-0.03%)
Sep 26, 2003 3.601 3.761 3.567 3.567 147,061 -0.07(-1.94%)
Sep 25, 2003 3.752 3.776 3.608 3.638 111,129 -0.07(-1.90%)
Sep 24, 2003 3.762 3.796 3.708 3.708 106,527 -0.09(-2.32%)
Sep 23, 2003 3.747 3.801 3.715 3.796 79,895 +0.04(+1.15%)
Sep 22, 2003 3.734 3.805 3.708 3.753 135,663 -0.07(-1.74%)
Sep 19, 2003 3.812 3.836 3.713 3.820 172,489 +0.04(+1.09%)
Sep 18, 2003 3.724 3.830 3.697 3.778 147,807 +0.05(+1.41%)
Sep 17, 2003 3.782 3.848 3.692 3.726 83,091 -0.12(-3.17%)
Sep 16, 2003 3.749 3.851 3.749 3.848 95,736 +0.10(+2.60%)
Sep 15, 2003 3.754 3.848 3.708 3.750 100,136 -0.01(-0.17%)
Sep 12, 2003 3.688 3.777 3.615 3.757 145,943 +0.07(+1.96%)
Sep 11, 2003 3.589 3.684 3.540 3.684 47,937 +0.07(+1.95%)
Sep 10, 2003 3.606 3.672 3.606 3.614 107,593 -0.07(-1.89%)
Sep 09, 2003 3.654 3.687 3.610 3.684 180,031 +0.02(+0.51%)
Sep 08, 2003 3.624 3.707 3.623 3.665 99,070 +0.03(+0.88%)
Sep 05, 2003 3.671 3.671 3.619 3.633 126,096 -0.03(-0.92%)
Sep 04, 2003 3.677 3.688 3.662 3.667 24,501 -0.01(-0.23%)
Sep 03, 2003 3.632 3.708 3.632 3.675 127,833 +0.01(+0.15%)
Sep 02, 2003 3.485 3.669 3.478 3.669 118,245 +0.18(+5.19%)
Aug 29, 2003 3.428 3.566 3.428 3.488 78,830 +0.01(+0.22%)
Aug 28, 2003 3.621 3.622 3.427 3.481 87,352 -0.11(-3.11%)
Aug 27, 2003 3.524 3.592 3.489 3.592 59,655 +0.11(+3.24%)
Aug 26, 2003 3.473 3.538 3.347 3.480 121,441 -0.00(-0.05%)
Aug 25, 2003 3.543 3.543 3.398 3.482 89,483 +0.01(+0.24%)
Aug 22, 2003 3.643 3.649 3.473 3.473 137,420 -0.17(-4.54%)
Aug 21, 2003 3.660 3.661 3.571 3.638 246,079 -0.02(-0.62%)
Aug 20, 2003 3.591 3.661 3.520 3.661 169,379 +0.09(+2.47%)
Aug 19, 2003 3.498 3.591 3.429 3.573 305,734 +0.06(+1.57%)
Aug 18, 2003 3.388 3.531 3.379 3.517 245,013 +0.09(+2.66%)
Aug 15, 2003 3.433 3.433 3.399 3.426 64,981 +0.01(+0.25%)
Aug 14, 2003 3.409 3.451 3.312 3.418 60,720 +0.06(+1.76%)
Aug 13, 2003 3.471 3.510 3.264 3.359 104,397 -0.13(-3.69%)
Aug 12, 2003 3.378 3.487 3.378 3.487 120,376 +0.11(+3.22%)
Aug 11, 2003 3.288 3.379 3.264 3.378 75,634 +0.12(+3.54%)
Aug 08, 2003 3.225 3.301 3.221 3.263 69,243 +0.04(+1.28%)
Aug 07, 2003 3.214 3.284 3.192 3.222 197,076 +0.03(+0.94%)
Aug 06, 2003 3.196 3.229 3.192 3.192 94,809 +0.00(+0.00%)
Aug 05, 2003 3.326 3.326 3.192 3.192 143,812 -0.05(-1.39%)
Aug 04, 2003 3.214 3.307 3.193 3.237 91,613 +0.01(+0.35%)
Aug 01, 2003 3.315 3.317 3.202 3.225 201,337 -0.15(-4.50%)
Jul 31, 2003 3.243 3.471 3.243 3.378 116,115 +0.12(+3.69%)
Jul 30, 2003 3.261 3.309 3.229 3.257 104,397 +0.01(+0.38%)
Jul 29, 2003 3.347 3.347 3.243 3.245 78,830 +0.02(+0.73%)
Jul 28, 2003 3.277 3.378 3.222 3.222 184,293 -0.05(-1.41%)
Jul 25, 2003 3.176 3.286 3.176 3.268 127,833 +0.08(+2.38%)
Jul 24, 2003 3.195 3.286 3.183 3.192 453,808 +0.02(+0.59%)
Jul 23, 2003 3.196 3.216 3.146 3.173 74,569 -0.02(-0.76%)
Jul 22, 2003 3.167 3.197 3.146 3.197 116,115 +0.04(+1.28%)
Jul 21, 2003 3.156 3.187 3.143 3.157 173,640 -0.01(-0.41%)
Jul 18, 2003 3.190 3.218 3.165 3.170 119,311 -0.02(-0.62%)
Jul 17, 2003 3.156 3.225 3.156 3.190 200,272 -0.03(-1.08%)
Jul 16, 2003 3.178 3.229 3.178 3.225 498,550 +0.03(+0.88%)
Jul 15, 2003 3.192 3.196 3.188 3.196 235,426 -0.04(-1.13%)
Jul 14, 2003 3.192 3.262 3.191 3.233 191,750 +0.05(+1.44%)
Jul 11, 2003 3.192 3.207 3.156 3.187 208,794 -0.00(-0.15%)
Jul 10, 2003 3.040 3.196 3.040 3.192 187,488 +0.10(+3.31%)
Jul 09, 2003 3.193 3.193 3.089 3.089 319,583 -0.10(-3.18%)
Jul 08, 2003 3.290 3.290 3.176 3.191 462,330 -0.09(-2.89%)
Jul 07, 2003 3.245 3.286 3.234 3.286 147,008 +0.10(+3.09%)
Jul 03, 2003 3.261 3.280 3.187 3.187 93,744 -0.08(-2.50%)
Jul 02, 2003 3.192 3.269 3.171 3.269 193,880 +0.10(+3.08%)
Jul 01, 2003 3.140 3.237 3.103 3.171 350,476 +0.03(+0.96%)
Jun 30, 2003 3.121 3.190 3.037 3.141 954,489 +0.08(+2.54%)
Jun 27, 2003 2.983 3.120 2.983 3.063 457,004 +0.06(+2.16%)
Jun 26, 2003 2.922 2.998 2.896 2.998 215,186 +0.09(+3.20%)
Jun 25, 2003 2.910 2.938 2.872 2.905 224,773 +0.02(+0.75%)
Jun 24, 2003 2.934 2.986 2.863 2.884 365,390 -0.05(-1.70%)
Jun 23, 2003 2.963 3.002 2.913 2.934 238,622 -0.06(-1.95%)
Jun 20, 2003 3.085 3.085 2.924 2.992 274,841 +0.08(+2.77%)
Jun 19, 2003 2.932 3.118 2.910 2.911 330,236 -0.02(-0.67%)
Jun 18, 2003 3.022 3.036 2.931 2.931 172,575 -0.11(-3.61%)
Jun 17, 2003 3.121 3.121 2.953 3.041 75,634 +0.03(+0.94%)
Jun 16, 2003 3.004 3.123 2.957 3.012 285,494 +0.01(+0.21%)
Jun 13, 2003 3.077 3.077 3.004 3.006 122,506 -0.01(-0.28%)
Jun 12, 2003 3.140 3.144 2.977 3.014 155,530 -0.12(-3.83%)
Jun 11, 2003 3.145 3.163 3.100 3.134 165,118 -0.02(-0.48%)
Jun 10, 2003 3.135 3.170 3.135 3.149 121,441 +0.00(+0.12%)
Jun 09, 2003 3.247 3.235 3.138 3.146 201,337 -0.10(-3.12%)
Jun 06, 2003 3.174 3.323 3.129 3.247 238,622 +0.03(+1.05%)
Jun 05, 2003 3.328 3.328 3.132 3.213 210,925 -0.13(-3.79%)
Jun 04, 2003 3.109 3.365 3.109 3.340 450,612 +0.22(+7.01%)
Jun 03, 2003 3.642 3.642 3.051 3.121 532,638 +0.05(+1.62%)
Jun 02, 2003 3.011 3.079 3.010 3.071 85,222 +0.01(+0.32%)
May 30, 2003 3.079 3.124 3.028 3.062 198,408 -0.02(-0.52%)
May 29, 2003 2.985 3.079 2.985 3.078 155,796 +0.09(+3.12%)
May 28, 2003 2.910 2.984 2.902 2.984 109,190 +0.10(+3.36%)
May 27, 2003 2.790 2.888 2.790 2.888 119,843 +0.14(+5.05%)
May 23, 2003 2.791 2.853 2.749 2.749 157,128 -0.07(-2.43%)
May 22, 2003 2.877 2.908 2.794 2.817 197,076 -0.07(-2.57%)
May 21, 2003 2.877 2.891 2.876 2.891 37,284 +0.01(+0.50%)
May 20, 2003 2.872 2.893 2.872 2.877 41,279 +0.00(+0.03%)
May 19, 2003 2.959 2.966 2.876 2.876 129,164 -0.09(-3.16%)
May 16, 2003 3.008 3.077 2.970 2.970 127,833 -0.11(-3.49%)
May 15, 2003 2.964 3.078 2.963 3.078 147,807 +0.13(+4.54%)
May 14, 2003 3.003 3.003 2.936 2.944 73,237 -0.01(-0.41%)
May 13, 2003 2.905 2.970 2.884 2.956 194,413 +0.01(+0.41%)
May 12, 2003 2.918 2.995 2.912 2.944 145,144 -0.03(-0.96%)
May 09, 2003 2.929 3.003 2.920 2.972 83,890 +0.04(+1.49%)
May 08, 2003 2.997 2.997 2.911 2.929 145,144 -0.07(-2.26%)
May 07, 2003 2.984 3.008 2.881 2.996 254,335 +0.07(+2.54%)
May 06, 2003 2.982 2.982 2.891 2.922 206,397 +0.01(+0.18%)
May 05, 2003 2.891 2.981 2.891 2.917 129,164 +0.03(+0.88%)
May 02, 2003 2.985 2.985 2.888 2.891 336,894 -0.02(-0.82%)
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.