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

First Finl Bncp [Oh] (NQ: FFBC )

20.93 -0.51 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 29, 2005 9.287 9.507 9.226 9.501 235,504 +0.21(+2.31%)
Apr 28, 2005 9.391 9.474 9.287 9.287 120,462 -0.18(-1.86%)
Apr 27, 2005 9.314 9.561 9.292 9.463 153,324 +0.08(+0.82%)
Apr 26, 2005 9.616 9.671 9.336 9.386 142,547 -0.29(-3.01%)
Apr 25, 2005 9.583 9.754 9.479 9.677 151,646 +0.16(+1.67%)
Apr 22, 2005 9.809 9.809 9.386 9.517 282,128 -0.27(-2.81%)
Apr 21, 2005 9.561 9.792 9.507 9.792 376,449 +0.27(+2.83%)
Apr 20, 2005 9.671 9.671 9.408 9.523 247,714 -0.12(-1.20%)
Apr 19, 2005 9.556 9.671 9.474 9.638 118,585 +0.02(+0.17%)
Apr 18, 2005 9.419 9.726 9.413 9.622 189,425 +0.16(+1.68%)
Apr 15, 2005 9.611 9.704 9.424 9.463 174,914 -0.17(-1.77%)
Apr 14, 2005 9.682 9.847 9.594 9.633 218,325 -0.18(-1.85%)
Apr 13, 2005 10.15 10.19 9.814 9.814 262,117 -0.34(-3.30%)
Apr 12, 2005 9.869 10.16 9.869 10.15 297,731 +0.23(+2.33%)
Apr 11, 2005 9.869 9.935 9.814 9.919 265,327 +0.05(+0.56%)
Apr 08, 2005 10.09 10.09 9.836 9.864 135,912 -0.20(-2.02%)
Apr 07, 2005 10.07 10.12 9.891 10.07 101,863 +0.05(+0.49%)
Apr 06, 2005 10.12 10.19 9.880 10.02 137,251 -0.03(-0.33%)
Apr 05, 2005 10.08 10.21 9.957 10.05 107,648 +0.02(+0.22%)
Apr 04, 2005 10.02 10.10 9.809 10.03 145,080 +0.06(+0.61%)
Apr 01, 2005 10.08 10.26 9.886 9.968 195,310 -0.06(-0.60%)
Mar 31, 2005 10.25 10.25 9.935 10.03 345,077 -0.12(-1.19%)
Mar 30, 2005 10.20 10.23 10.11 10.15 271,631 +0.05(+0.52%)
Mar 29, 2005 10.31 10.43 10.04 10.10 315,602 -0.23(-2.26%)
Mar 28, 2005 10.33 10.39 10.30 10.33 107,637 +0.00(+0.00%)
Mar 24, 2005 10.39 10.40 10.33 10.33 125,663 +0.00(+0.00%)
Mar 23, 2005 10.39 10.43 10.33 10.33 100,240 -0.13(-1.21%)
Mar 22, 2005 10.49 10.59 10.44 10.46 418,590 -0.12(-1.14%)
Mar 21, 2005 10.38 10.58 10.38 10.58 254,440 +0.03(+0.26%)
Mar 18, 2005 10.33 10.56 10.24 10.55 494,751 +0.24(+2.35%)
Mar 17, 2005 10.29 10.33 10.22 10.31 252,827 +0.11(+1.08%)
Mar 16, 2005 10.23 10.30 10.19 10.20 254,323 -0.08(-0.80%)
Mar 15, 2005 10.30 10.47 10.26 10.28 169,749 +0.01(+0.11%)
Mar 14, 2005 10.16 10.33 10.16 10.27 232,806 +0.09(+0.92%)
Mar 11, 2005 10.25 10.34 10.17 10.18 170,264 -0.05(-0.48%)
Mar 10, 2005 10.30 10.42 10.22 10.23 214,962 -0.03(-0.29%)
Mar 09, 2005 10.20 10.28 10.18 10.26 171,163 -0.00(-0.03%)
Mar 08, 2005 10.14 10.29 10.14 10.26 241,055 +0.06(+0.59%)
Mar 07, 2005 10.24 10.34 10.20 10.20 107,876 -0.15(-1.43%)
Mar 04, 2005 10.19 10.35 10.17 10.35 120,309 +0.19(+1.89%)
Mar 03, 2005 10.17 10.19 10.09 10.15 90,810 +0.02(+0.22%)
Mar 02, 2005 10.16 10.16 10.04 10.13 163,890 +0.03(+0.27%)
Mar 01, 2005 10.01 10.15 9.946 10.11 124,458 +0.14(+1.43%)
Feb 28, 2005 9.919 10.01 9.831 9.963 176,979 -0.04(-0.39%)
Feb 25, 2005 9.864 10.03 9.864 10.00 112,056 +0.09(+0.89%)
Feb 24, 2005 9.765 10.00 9.765 9.913 221,920 +0.10(+1.01%)
Feb 23, 2005 9.891 9.891 9.754 9.814 167,606 +0.02(+0.22%)
Feb 22, 2005 9.875 9.919 9.737 9.792 339,388 -0.10(-1.00%)
Feb 18, 2005 9.979 9.979 9.853 9.891 128,729 +0.00(+0.00%)
Feb 17, 2005 9.847 9.979 9.842 9.891 129,377 -0.04(-0.44%)
Feb 16, 2005 9.880 9.952 9.864 9.935 224,254 +0.02(+0.17%)
Feb 15, 2005 9.814 9.946 9.754 9.919 174,410 -0.02(-0.22%)
Feb 14, 2005 9.825 9.946 9.825 9.941 119,124 +0.03(+0.33%)
Feb 11, 2005 9.616 9.908 9.583 9.908 134,427 +0.20(+2.10%)
Feb 10, 2005 9.682 9.847 9.567 9.704 98,875 -0.05(-0.51%)
Feb 09, 2005 9.880 9.930 9.715 9.754 109,437 -0.16(-1.61%)
Feb 08, 2005 9.792 9.913 9.792 9.913 76,406 +0.09(+0.95%)
Feb 07, 2005 9.589 9.880 9.589 9.820 129,526 +0.12(+1.25%)
Feb 04, 2005 9.463 9.699 9.463 9.699 180,714 +0.15(+1.61%)
Feb 03, 2005 9.496 9.594 9.474 9.545 188,271 -0.05(-0.57%)
Feb 02, 2005 9.528 9.600 9.380 9.600 119,550 -0.02(-0.17%)
Feb 01, 2005 9.501 9.616 9.485 9.616 93,862 +0.04(+0.40%)
Jan 31, 2005 9.644 9.644 9.485 9.578 138,008 -0.01(-0.11%)
Jan 28, 2005 9.616 9.633 9.320 9.589 161,191 +0.02(+0.17%)
Jan 27, 2005 9.485 9.627 9.485 9.572 123,055 -0.03(-0.34%)
Jan 26, 2005 9.567 9.605 9.463 9.605 198,004 +0.04(+0.46%)
Jan 25, 2005 9.765 9.825 9.501 9.561 234,396 -0.13(-1.36%)
Jan 24, 2005 9.842 9.842 9.666 9.693 193,414 -0.07(-0.73%)
Jan 21, 2005 10.08 10.08 9.715 9.765 152,154 -0.17(-1.71%)
Jan 20, 2005 9.902 10.19 9.792 9.935 379,906 -0.14(-1.36%)
Jan 19, 2005 9.754 10.07 9.754 10.07 370,607 +0.18(+1.83%)
Jan 18, 2005 9.644 9.941 9.644 9.891 566,431 +0.07(+0.73%)
Jan 14, 2005 9.710 9.858 9.666 9.820 199,900 +0.08(+0.85%)
Jan 13, 2005 9.507 9.880 9.507 9.737 527,778 +0.02(+0.17%)
Jan 12, 2005 9.523 9.726 9.430 9.721 248,947 +0.10(+1.09%)
Jan 11, 2005 9.446 9.660 9.292 9.616 310,692 +0.10(+1.10%)
Jan 10, 2005 9.166 9.517 9.166 9.512 281,990 +0.36(+3.96%)
Jan 07, 2005 9.517 9.528 9.122 9.149 193,547 -0.23(-2.40%)
Jan 06, 2005 9.507 9.507 9.342 9.375 162,823 +0.02(+0.24%)
Jan 05, 2005 9.424 9.562 9.353 9.353 307,458 -0.23(-2.41%)
Jan 04, 2005 9.666 9.809 9.430 9.583 226,839 -0.17(-1.75%)
Jan 03, 2005 9.754 9.792 9.517 9.754 175,169 +0.14(+1.43%)
Dec 31, 2004 9.770 9.798 9.611 9.616 100,817 -0.08(-0.79%)
Dec 30, 2004 9.726 9.798 9.660 9.693 104,456 -0.04(-0.45%)
Dec 29, 2004 9.836 9.880 9.721 9.737 116,103 -0.10(-1.01%)
Dec 28, 2004 9.611 9.836 9.611 9.836 184,346 +0.18(+1.88%)
Dec 27, 2004 9.803 9.803 9.644 9.655 107,004 -0.18(-1.79%)
Dec 23, 2004 9.765 9.831 9.671 9.831 82,619 +0.03(+0.34%)
Dec 22, 2004 9.666 9.842 9.561 9.798 94,448 -0.04(-0.39%)
Dec 21, 2004 9.507 9.836 9.496 9.836 130,116 +0.33(+3.47%)
Dec 20, 2004 9.468 9.754 9.408 9.507 132,482 -0.08(-0.86%)
Dec 17, 2004 9.605 9.622 9.457 9.589 198,541 +0.01(+0.14%)
Dec 16, 2004 9.655 9.726 9.452 9.575 172,881 -0.20(-2.00%)
Dec 15, 2004 9.671 9.814 9.627 9.770 141,399 +0.10(+1.02%)
Dec 14, 2004 9.858 9.858 9.616 9.671 212,371 -0.05(-0.56%)
Dec 13, 2004 9.589 9.726 9.386 9.726 333,934 +0.23(+2.37%)
Dec 10, 2004 9.314 9.545 9.292 9.501 209,095 +0.13(+1.41%)
Dec 09, 2004 9.320 9.446 9.292 9.369 98,633 -0.08(-0.87%)
Dec 08, 2004 9.325 9.490 9.320 9.452 149,770 +0.15(+1.59%)
Dec 07, 2004 9.430 9.496 9.144 9.303 101,727 -0.19(-2.03%)
Dec 06, 2004 9.457 9.539 9.435 9.496 64,421 +0.02(+0.17%)
Dec 03, 2004 9.567 9.622 9.479 9.479 124,110 -0.15(-1.60%)
Dec 02, 2004 9.583 9.644 9.507 9.633 133,391 +0.13(+1.33%)
Dec 01, 2004 9.441 9.528 9.336 9.507 387,619 +0.12(+1.29%)
Nov 30, 2004 9.358 9.474 9.254 9.386 316,282 -0.05(-0.58%)
Nov 29, 2004 9.232 9.457 9.204 9.441 155,775 +0.10(+1.12%)
Nov 26, 2004 9.342 9.468 9.309 9.336 98,633 +0.03(+0.30%)
Nov 24, 2004 9.325 9.430 9.292 9.309 250,223 -0.03(-0.35%)
Nov 23, 2004 9.430 9.463 9.259 9.342 194,719 -0.02(-0.18%)
Nov 22, 2004 9.441 9.441 9.336 9.358 266,965 +0.02(+0.18%)
Nov 19, 2004 9.259 9.419 9.221 9.342 78,797 +0.01(+0.06%)
Nov 18, 2004 9.375 9.474 9.303 9.336 144,310 -0.07(-0.76%)
Nov 17, 2004 9.589 9.615 9.358 9.408 244,400 -0.04(-0.47%)
Nov 16, 2004 9.561 9.721 9.452 9.452 143,764 -0.24(-2.49%)
Nov 15, 2004 9.666 9.715 9.583 9.693 65,877 -0.07(-0.68%)
Nov 12, 2004 9.743 9.765 9.528 9.759 47,133 +0.04(+0.45%)
Nov 11, 2004 9.586 9.765 9.501 9.715 83,347 +0.17(+1.78%)
Nov 10, 2004 9.572 9.627 9.485 9.545 229,295 -0.17(-1.75%)
Nov 09, 2004 9.663 9.715 9.627 9.715 47,496 +0.09(+0.97%)
Nov 08, 2004 9.814 9.836 9.583 9.622 73,884 -0.15(-1.57%)
Nov 05, 2004 9.891 9.891 9.682 9.776 73,702 +0.02(+0.23%)
Nov 04, 2004 9.622 9.803 9.534 9.754 131,390 +0.02(+0.23%)
Nov 03, 2004 9.583 9.765 9.452 9.732 112,464 +0.20(+2.13%)
Nov 02, 2004 9.649 9.732 9.485 9.528 139,761 -0.10(-1.03%)
Nov 01, 2004 9.798 9.798 9.501 9.627 160,871 +0.04(+0.46%)
Oct 29, 2004 9.605 9.798 9.561 9.583 128,296 -0.09(-0.97%)
Oct 28, 2004 9.627 9.677 9.567 9.677 88,806 +0.00(+0.00%)
Oct 27, 2004 9.512 9.682 9.314 9.677 146,494 +0.25(+2.68%)
Oct 26, 2004 9.424 9.435 9.325 9.424 137,031 +0.00(+0.00%)
Oct 25, 2004 9.353 9.490 9.314 9.424 92,446 +0.08(+0.82%)
Oct 22, 2004 9.517 9.523 9.342 9.347 155,957 -0.15(-1.56%)
Oct 21, 2004 9.474 9.507 9.347 9.496 108,096 +0.02(+0.17%)
Oct 20, 2004 9.369 9.479 9.314 9.479 107,004 +0.09(+1.00%)
Oct 19, 2004 9.627 9.627 9.358 9.386 78,251 -0.11(-1.16%)
Oct 18, 2004 9.468 9.534 9.369 9.496 78,433 +0.04(+0.44%)
Oct 15, 2004 9.342 9.507 9.320 9.454 85,894 +0.13(+1.44%)
Oct 14, 2004 9.457 9.457 9.314 9.320 106,640 -0.08(-0.82%)
Oct 13, 2004 9.507 9.512 9.347 9.397 138,487 -0.05(-0.52%)
Oct 12, 2004 9.325 9.485 9.287 9.446 144,492 +0.10(+1.12%)
Oct 11, 2004 9.314 9.408 9.314 9.342 68,060 +0.05(+0.59%)
Oct 08, 2004 9.386 9.528 9.287 9.287 122,837 -0.18(-1.86%)
Oct 07, 2004 9.496 9.556 9.402 9.463 56,596 -0.04(-0.46%)
Oct 06, 2004 9.501 9.611 9.452 9.507 127,022 +0.08(+0.87%)
Oct 05, 2004 9.424 9.561 9.402 9.424 159,961 -0.05(-0.58%)
Oct 04, 2004 9.474 9.600 9.342 9.479 238,030 +0.03(+0.35%)
Oct 01, 2004 9.479 9.501 9.298 9.446 188,532 +0.06(+0.64%)
Sep 30, 2004 9.435 9.457 9.281 9.386 133,027 +0.02(+0.18%)
Sep 29, 2004 9.237 9.402 9.237 9.369 100,271 +0.12(+1.31%)
Sep 28, 2004 9.336 9.369 9.177 9.248 142,490 +0.00(+0.00%)
Sep 27, 2004 9.353 9.391 9.226 9.248 111,190 -0.13(-1.35%)
Sep 24, 2004 9.402 9.501 9.369 9.375 106,640 -0.05(-0.52%)
Sep 23, 2004 9.611 9.655 9.424 9.424 182,162 -0.20(-2.06%)
Sep 22, 2004 9.946 10.06 9.479 9.622 417,463 -0.48(-4.79%)
Sep 21, 2004 10.10 10.15 9.941 10.11 68,606 +0.16(+1.60%)
Sep 20, 2004 10.02 10.09 9.935 9.946 52,956 -0.14(-1.36%)
Sep 17, 2004 10.18 10.26 9.875 10.08 196,903 -0.03(-0.33%)
Sep 16, 2004 10.03 10.28 9.968 10.12 76,613 -0.02(-0.22%)
Sep 15, 2004 10.33 10.41 9.968 10.14 90,262 -0.04(-0.43%)
Sep 14, 2004 10.38 10.39 10.12 10.18 85,712 -0.14(-1.33%)
Sep 13, 2004 10.30 10.39 10.24 10.32 44,585 +0.08(+0.81%)
Sep 10, 2004 10.22 10.42 10.12 10.24 74,066 -0.07(-0.64%)
Sep 09, 2004 10.14 10.30 9.990 10.30 106,094 +0.32(+3.19%)
Sep 08, 2004 10.07 10.29 9.979 9.985 98,997 -0.21(-2.10%)
Sep 07, 2004 10.11 10.20 10.01 10.20 56,596 +0.19(+1.87%)
Sep 03, 2004 10.02 10.15 9.919 10.01 49,680 +0.01(+0.11%)
Sep 02, 2004 9.743 10.02 9.737 10.00 77,887 +0.14(+1.45%)
Sep 01, 2004 9.836 10.21 9.748 9.858 193,809 -0.03(-0.33%)
Aug 31, 2004 9.704 9.891 9.699 9.891 52,410 +0.21(+2.21%)
Aug 30, 2004 9.781 9.809 9.644 9.677 62,965 -0.13(-1.34%)
Aug 27, 2004 9.699 9.842 9.699 9.809 27,661 +0.03(+0.28%)
Aug 26, 2004 9.583 9.864 9.583 9.781 84,075 +0.10(+1.02%)
Aug 25, 2004 9.633 9.792 9.589 9.682 90,626 +0.02(+0.17%)
Aug 24, 2004 9.715 9.891 9.578 9.666 50,044 +0.07(+0.69%)
Aug 23, 2004 9.919 9.979 9.600 9.600 94,630 -0.29(-2.89%)
Aug 20, 2004 9.842 9.891 9.792 9.886 50,954 +0.14(+1.41%)
Aug 19, 2004 9.798 9.891 9.737 9.748 50,954 -0.14(-1.44%)
Aug 18, 2004 9.594 9.891 9.594 9.891 85,894 +0.24(+2.51%)
Aug 17, 2004 9.671 9.732 9.457 9.649 86,622 +0.12(+1.21%)
Aug 16, 2004 9.589 9.616 9.397 9.534 58,779 +0.18(+1.88%)
Aug 13, 2004 9.594 9.594 9.281 9.358 61,509 +0.02(+0.18%)
Aug 12, 2004 9.342 9.594 9.270 9.342 83,529 -0.12(-1.28%)
Aug 11, 2004 9.501 9.600 9.347 9.463 71,518 -0.13(-1.32%)
Aug 10, 2004 9.133 9.594 9.133 9.589 77,159 +0.41(+4.43%)
Aug 09, 2004 9.133 9.331 9.133 9.182 50,226 -0.02(-0.24%)
Aug 06, 2004 9.336 9.457 9.160 9.204 78,615 -0.15(-1.64%)
Aug 05, 2004 9.347 9.496 9.314 9.358 101,363 -0.05(-0.53%)
Aug 04, 2004 9.342 9.507 9.314 9.408 92,992 +0.07(+0.71%)
Aug 03, 2004 9.485 9.583 9.342 9.342 85,348 -0.24(-2.47%)
Aug 02, 2004 9.644 9.699 9.430 9.578 57,323 +0.02(+0.17%)
Jul 30, 2004 9.633 9.633 9.413 9.561 66,786 -0.05(-0.57%)
Jul 29, 2004 9.578 9.622 9.364 9.616 55,140 +0.03(+0.29%)
Jul 28, 2004 9.583 9.616 9.232 9.589 68,242 +0.01(+0.11%)
Jul 27, 2004 9.402 9.583 9.358 9.578 66,422 +0.31(+3.32%)
Jul 26, 2004 9.276 9.490 9.232 9.270 83,165 -0.01(-0.06%)
Jul 23, 2004 9.589 9.589 9.237 9.276 91,354 -0.14(-1.52%)
Jul 22, 2004 9.534 9.556 9.298 9.419 124,292 +0.03(+0.29%)
Jul 21, 2004 9.699 9.781 9.353 9.391 128,660 -0.38(-3.88%)
Jul 20, 2004 9.485 9.770 9.485 9.770 57,141 +0.29(+3.07%)
Jul 19, 2004 9.408 9.550 9.408 9.479 74,976 +0.03(+0.29%)
Jul 16, 2004 9.561 9.572 9.375 9.452 99,907 -0.12(-1.21%)
Jul 15, 2004 9.485 9.638 9.369 9.567 68,424 +0.22(+2.35%)
Jul 14, 2004 9.501 9.649 9.347 9.347 52,410 -0.22(-2.30%)
Jul 13, 2004 9.556 9.682 9.507 9.567 34,030 -0.02(-0.17%)
Jul 12, 2004 9.452 9.715 9.380 9.583 88,806 +0.19(+1.99%)
Jul 09, 2004 9.314 9.523 9.232 9.397 61,145 +0.05(+0.59%)
Jul 08, 2004 9.479 9.616 9.336 9.342 137,759 -0.19(-2.02%)
Jul 07, 2004 9.561 9.765 9.528 9.534 44,039 -0.08(-0.80%)
Jul 06, 2004 9.644 9.787 9.561 9.611 96,995 -0.04(-0.46%)
Jul 02, 2004 9.759 9.759 9.539 9.655 44,221 +0.09(+0.98%)
Jul 01, 2004 9.864 9.864 9.539 9.561 277,338 -0.18(-1.81%)
Jun 30, 2004 9.930 9.930 9.715 9.737 87,532 -0.19(-1.94%)
Jun 29, 2004 9.864 9.990 9.759 9.930 178,341 +0.10(+1.01%)
Jun 28, 2004 9.946 9.996 9.781 9.831 84,439 -0.07(-0.67%)
Jun 25, 2004 9.759 9.968 9.715 9.897 260,414 +0.14(+1.41%)
Jun 24, 2004 9.754 9.836 9.688 9.759 187,986 +0.04(+0.40%)
Jun 23, 2004 9.671 9.776 9.578 9.721 117,923 -0.02(-0.17%)
Jun 22, 2004 9.567 9.754 9.512 9.737 104,274 +0.05(+0.57%)
Jun 21, 2004 9.704 9.770 9.539 9.682 220,742 -0.01(-0.11%)
Jun 18, 2004 9.539 9.699 9.490 9.693 213,645 -0.01(-0.06%)
Jun 17, 2004 9.748 9.754 9.583 9.699 218,558 +0.04(+0.40%)
Jun 16, 2004 9.809 9.880 9.594 9.660 124,838 +0.02(+0.23%)
Jun 15, 2004 9.638 9.886 9.545 9.638 82,437 +0.14(+1.45%)
Jun 14, 2004 9.913 9.913 9.501 9.501 169,242 -0.31(-3.14%)
Jun 10, 2004 9.770 9.941 9.671 9.809 190,715 +0.11(+1.13%)
Jun 09, 2004 9.891 9.891 9.627 9.699 92,628 -0.09(-0.95%)
Jun 08, 2004 9.715 9.891 9.556 9.792 125,930 +0.01(+0.06%)
Jun 07, 2004 9.556 9.787 9.479 9.787 90,080 +0.30(+3.13%)
Jun 04, 2004 9.693 9.693 9.386 9.490 130,298 -0.03(-0.35%)
Jun 03, 2004 9.622 9.721 9.474 9.523 96,085 -0.23(-2.37%)
Jun 02, 2004 9.616 9.776 9.457 9.754 265,509 +0.20(+2.13%)
Jun 01, 2004 9.342 9.605 9.325 9.550 118,105 +0.20(+2.12%)
May 28, 2004 9.380 9.578 9.287 9.353 82,983 -0.13(-1.33%)
May 27, 2004 9.399 9.539 9.342 9.479 70,244 +0.03(+0.29%)
May 26, 2004 9.413 9.611 9.276 9.452 110,826 -0.13(-1.32%)
May 25, 2004 8.809 9.611 8.809 9.578 246,583 +0.69(+7.79%)
May 24, 2004 8.803 8.886 8.737 8.886 92,992 +0.09(+1.06%)
May 21, 2004 8.671 8.792 8.561 8.792 79,889 +0.21(+2.50%)
May 20, 2004 8.539 8.655 8.539 8.578 99,361 -0.02(-0.19%)
May 19, 2004 8.847 8.875 8.539 8.594 111,736 -0.14(-1.57%)
May 18, 2004 8.787 8.787 8.682 8.732 123,928 +0.01(+0.13%)
May 17, 2004 8.820 8.891 8.704 8.721 194,537 -0.20(-2.22%)
May 14, 2004 9.083 9.083 8.814 8.919 143,582 -0.07(-0.79%)
May 13, 2004 9.056 9.237 8.919 8.990 55,140 -0.15(-1.68%)
May 12, 2004 9.067 9.171 8.792 9.144 80,799 +0.06(+0.67%)
May 11, 2004 8.935 9.089 8.820 9.083 54,776 +0.29(+3.31%)
May 10, 2004 8.990 9.034 8.765 8.792 108,096 -0.22(-2.44%)
May 07, 2004 9.204 9.452 8.996 9.012 105,002 -0.38(-4.09%)
May 06, 2004 9.270 9.452 9.144 9.397 124,838 -0.02(-0.23%)
May 05, 2004 9.479 9.578 9.116 9.419 50,226 +0.02(+0.23%)
May 04, 2004 9.397 9.550 9.309 9.397 182,162 +0.02(+0.23%)
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.