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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2007 5.095 5.095 4.843 4.844 608,574 -0.22(-4.42%)
Apr 27, 2007 5.132 5.152 5.038 5.068 378,338 -0.07(-1.36%)
Apr 26, 2007 5.142 5.157 5.109 5.138 238,481 -0.01(-0.16%)
Apr 25, 2007 5.164 5.201 5.129 5.146 319,359 -0.01(-0.21%)
Apr 24, 2007 5.173 5.192 5.124 5.157 622,860 -0.02(-0.41%)
Apr 23, 2007 5.219 5.242 5.177 5.178 374,336 -0.06(-1.17%)
Apr 20, 2007 5.326 5.326 5.186 5.239 477,209 -0.02(-0.33%)
Apr 19, 2007 5.287 5.292 5.227 5.257 278,764 -0.02(-0.38%)
Apr 18, 2007 5.273 5.334 5.268 5.277 202,464 -0.02(-0.31%)
Apr 17, 2007 5.299 5.307 5.242 5.293 117,119 -0.01(-0.24%)
Apr 16, 2007 5.247 5.346 5.212 5.306 242,348 +0.08(+1.44%)
Apr 13, 2007 5.221 5.236 5.160 5.231 1,116,999 +0.01(+0.24%)
Apr 12, 2007 5.109 5.219 5.109 5.218 169,666 +0.09(+1.68%)
Apr 11, 2007 5.206 5.206 5.100 5.132 243,714 -0.05(-0.89%)
Apr 10, 2007 5.173 5.208 5.170 5.178 66,001 +0.03(+0.63%)
Apr 09, 2007 5.192 5.197 5.107 5.145 380,711 -0.03(-0.53%)
Apr 05, 2007 5.199 5.217 5.139 5.173 270,479 -0.04(-0.72%)
Apr 04, 2007 5.268 5.278 5.194 5.211 122,208 -0.07(-1.33%)
Apr 03, 2007 5.157 5.344 5.157 5.281 526,513 +0.10(+1.93%)
Apr 02, 2007 5.224 5.252 5.135 5.180 328,164 -0.05(-1.03%)
Mar 30, 2007 5.209 5.251 5.132 5.234 310,898 +0.05(+0.87%)
Mar 29, 2007 5.160 5.244 5.118 5.189 272,588 +0.05(+1.05%)
Mar 28, 2007 5.143 5.238 5.123 5.135 1,232,848 -0.01(-0.24%)
Mar 27, 2007 5.222 5.229 5.129 5.148 131,564 -0.08(-1.49%)
Mar 26, 2007 5.209 5.237 5.165 5.226 106,533 +0.02(+0.29%)
Mar 23, 2007 5.262 5.264 5.211 5.211 117,047 -0.06(-1.05%)
Mar 22, 2007 5.237 5.279 5.209 5.266 245,703 +0.06(+1.08%)
Mar 21, 2007 5.163 5.209 5.135 5.209 433,115 +0.04(+0.77%)
Mar 20, 2007 5.158 5.219 5.158 5.169 197,374 +0.00(+0.07%)
Mar 19, 2007 5.138 5.198 5.123 5.165 449,725 +0.03(+0.63%)
Mar 16, 2007 5.218 5.218 5.089 5.133 1,254,093 -0.09(-1.65%)
Mar 15, 2007 5.148 5.226 5.147 5.219 346,580 +0.07(+1.26%)
Mar 14, 2007 5.030 5.168 5.004 5.154 450,636 +0.13(+2.64%)
Mar 13, 2007 5.087 5.050 4.980 5.022 1,064,987 -0.07(-1.28%)
Mar 12, 2007 5.055 5.098 5.034 5.087 176,873 +0.01(+0.20%)
Mar 09, 2007 5.089 5.120 5.042 5.077 187,108 +0.04(+0.75%)
Mar 08, 2007 5.107 5.108 5.025 5.039 274,881 -0.02(-0.32%)
Mar 07, 2007 5.198 5.198 5.039 5.055 307,095 -0.16(-3.03%)
Mar 06, 2007 5.068 5.233 5.034 5.213 303,939 +0.20(+3.97%)
Mar 05, 2007 5.053 5.127 5.003 5.014 467,830 -0.05(-0.99%)
Mar 02, 2007 5.170 5.170 5.057 5.064 545,001 -0.14(-2.69%)
Mar 01, 2007 5.231 5.271 5.157 5.204 244,681 -0.04(-0.83%)
Feb 28, 2007 5.266 5.391 5.232 5.248 403,825 -0.02(-0.33%)
Feb 27, 2007 5.417 5.417 5.236 5.266 675,032 -0.16(-3.00%)
Feb 26, 2007 5.407 5.468 5.382 5.428 475,340 +0.04(+0.74%)
Feb 23, 2007 5.376 5.398 5.339 5.388 330,632 -0.00(-0.05%)
Feb 22, 2007 5.321 5.391 5.292 5.391 310,083 +0.04(+0.80%)
Feb 21, 2007 5.356 5.376 5.319 5.348 197,582 -0.03(-0.60%)
Feb 20, 2007 5.307 5.384 5.272 5.381 114,187 +0.05(+0.94%)
Feb 16, 2007 5.293 5.333 5.292 5.331 349,104 +0.04(+0.71%)
Feb 15, 2007 5.262 5.296 5.181 5.293 328,212 +0.06(+1.12%)
Feb 14, 2007 5.320 5.320 5.209 5.234 213,841 -0.08(-1.55%)
Feb 13, 2007 5.287 5.349 5.254 5.317 342,145 +0.05(+0.97%)
Feb 12, 2007 5.299 5.299 5.237 5.266 162,028 -0.02(-0.28%)
Feb 09, 2007 5.293 5.317 5.237 5.281 451,611 -0.04(-0.68%)
Feb 08, 2007 5.197 5.317 5.177 5.317 348,010 +0.09(+1.75%)
Feb 07, 2007 5.145 5.247 5.133 5.226 468,637 +0.10(+1.88%)
Feb 06, 2007 5.169 5.169 5.109 5.129 749,958 -0.02(-0.39%)
Feb 05, 2007 5.140 5.170 5.110 5.149 218,555 -0.01(-0.24%)
Feb 02, 2007 5.194 5.194 5.140 5.162 208,815 -0.03(-0.51%)
Feb 01, 2007 5.184 5.197 5.162 5.188 144,731 +0.03(+0.56%)
Jan 31, 2007 5.145 5.184 5.094 5.159 336,345 -0.00(-0.10%)
Jan 30, 2007 5.149 5.164 5.074 5.164 167,717 +0.04(+0.68%)
Jan 29, 2007 5.063 5.152 5.025 5.129 230,843 +0.06(+1.26%)
Jan 26, 2007 5.054 5.082 4.989 5.065 246,518 +0.01(+0.20%)
Jan 25, 2007 5.099 5.129 5.006 5.055 206,586 -0.06(-1.25%)
Jan 24, 2007 5.080 5.155 5.045 5.119 98,136 +0.04(+0.84%)
Jan 23, 2007 5.069 5.105 5.044 5.077 173,286 +0.01(+0.15%)
Jan 22, 2007 5.102 5.102 5.008 5.069 652,733 -0.03(-0.52%)
Jan 19, 2007 5.012 5.118 5.008 5.095 129,215 +0.07(+1.34%)
Jan 18, 2007 5.059 5.074 5.017 5.028 293,497 -0.06(-1.11%)
Jan 17, 2007 5.122 5.130 5.069 5.084 156,771 -0.07(-1.34%)
Jan 16, 2007 5.163 5.189 5.102 5.153 301,455 -0.01(-0.19%)
Jan 12, 2007 5.182 5.189 5.137 5.163 88,189 -0.03(-0.60%)
Jan 11, 2007 5.075 5.197 5.075 5.194 260,907 +0.09(+1.72%)
Jan 10, 2007 5.083 5.125 5.067 5.107 101,763 -0.02(-0.29%)
Jan 09, 2007 5.148 5.148 5.022 5.122 225,522 -0.02(-0.29%)
Jan 08, 2007 5.145 5.157 5.042 5.137 342,177 +0.00(+0.05%)
Jan 05, 2007 5.338 5.338 5.107 5.134 340,532 -0.20(-3.78%)
Jan 04, 2007 5.252 5.351 5.167 5.336 229,301 +0.08(+1.55%)
Jan 03, 2007 5.267 5.276 5.167 5.254 276,207 +0.02(+0.29%)
Dec 29, 2006 5.313 5.324 5.222 5.239 343,064 -0.06(-1.04%)
Dec 28, 2006 5.328 5.344 5.292 5.294 134,928 -0.05(-0.94%)
Dec 27, 2006 5.254 5.353 5.249 5.344 313,934 +0.14(+2.59%)
Dec 26, 2006 5.069 5.211 5.069 5.209 159,288 +0.11(+2.13%)
Dec 22, 2006 5.099 5.115 5.075 5.100 70,739 +0.00(+0.05%)
Dec 21, 2006 5.114 5.207 5.075 5.098 124,509 -0.00(-0.02%)
Dec 20, 2006 5.100 5.157 5.043 5.099 136,134 +0.01(+0.10%)
Dec 19, 2006 5.020 5.098 5.013 5.094 157,514 +0.04(+0.79%)
Dec 18, 2006 5.152 5.178 5.017 5.054 292,330 -0.08(-1.46%)
Dec 15, 2006 5.149 5.175 5.119 5.129 644,176 -0.02(-0.39%)
Dec 14, 2006 5.115 5.165 5.115 5.149 191,670 +0.04(+0.69%)
Dec 13, 2006 5.135 5.158 5.083 5.114 149,221 +0.00(+0.02%)
Dec 12, 2006 5.159 5.193 5.107 5.113 87,014 -0.06(-1.14%)
Dec 11, 2006 5.179 5.179 5.143 5.172 99,270 +0.03(+0.51%)
Dec 08, 2006 5.212 5.218 5.142 5.145 99,606 -0.02(-0.41%)
Dec 07, 2006 5.228 5.231 5.164 5.167 60,105 -0.04(-0.70%)
Dec 06, 2006 5.203 5.258 5.194 5.203 186,988 -0.02(-0.36%)
Dec 05, 2006 5.301 5.329 5.222 5.222 696,635 -0.06(-1.11%)
Dec 04, 2006 5.189 5.316 5.189 5.281 182,018 +0.10(+1.96%)
Dec 01, 2006 5.226 5.264 5.056 5.179 379,185 -0.04(-0.82%)
Nov 30, 2006 5.178 5.223 5.108 5.222 337,959 +0.03(+0.51%)
Nov 29, 2006 5.148 5.196 5.116 5.196 177,097 +0.10(+1.91%)
Nov 28, 2006 5.085 5.129 5.030 5.098 149,748 +0.02(+0.39%)
Nov 27, 2006 5.256 5.256 5.050 5.078 606,776 -0.17(-3.15%)
Nov 24, 2006 5.227 5.261 5.211 5.243 38,957 -0.01(-0.12%)
Nov 22, 2006 5.316 5.316 5.246 5.249 44,541 -0.05(-0.97%)
Nov 21, 2006 5.307 5.311 5.276 5.301 97,752 -0.01(-0.24%)
Nov 20, 2006 5.313 5.316 5.284 5.313 147,487 +0.00(+0.00%)
Nov 17, 2006 5.319 5.319 5.289 5.313 264,279 -0.01(-0.12%)
Nov 16, 2006 5.351 5.381 5.309 5.319 187,060 -0.03(-0.54%)
Nov 15, 2006 5.287 5.441 5.254 5.348 356,575 +0.06(+1.09%)
Nov 14, 2006 5.163 5.291 5.139 5.291 297,124 +0.10(+1.93%)
Nov 13, 2006 5.089 5.193 5.087 5.191 123,103 +0.08(+1.47%)
Nov 10, 2006 5.055 5.124 5.015 5.115 98,152 +0.07(+1.36%)
Nov 09, 2006 5.207 5.207 4.984 5.047 228,837 -0.14(-2.61%)
Nov 08, 2006 5.052 5.207 5.052 5.182 189,648 +0.12(+2.27%)
Nov 07, 2006 5.100 5.191 5.064 5.067 296,829 -0.04(-0.86%)
Nov 06, 2006 5.024 5.143 5.013 5.110 159,208 +0.09(+1.69%)
Nov 03, 2006 4.986 5.025 4.970 5.025 211,148 +0.06(+1.16%)
Nov 02, 2006 4.944 4.995 4.901 4.968 198,341 +0.02(+0.40%)
Nov 01, 2006 4.994 5.068 4.943 4.948 479,966 -0.07(-1.35%)
Oct 31, 2006 5.084 5.094 4.975 5.015 197,270 -0.04(-0.82%)
Oct 30, 2006 4.976 5.083 4.975 5.057 217,077 +0.08(+1.56%)
Oct 27, 2006 5.089 5.112 4.975 4.979 70,747 -0.11(-2.09%)
Oct 26, 2006 5.019 5.112 5.018 5.085 219,433 +0.10(+2.06%)
Oct 25, 2006 5.002 5.013 4.954 4.983 122,735 -0.01(-0.18%)
Oct 24, 2006 5.023 5.025 4.970 4.992 95,251 -0.03(-0.52%)
Oct 23, 2006 5.097 5.114 5.002 5.018 294,008 -0.14(-2.67%)
Oct 20, 2006 5.194 5.194 5.122 5.155 171,664 -0.03(-0.63%)
Oct 19, 2006 5.119 5.217 5.105 5.188 269,320 +0.07(+1.39%)
Oct 18, 2006 5.129 5.162 5.050 5.117 228,262 +0.04(+0.84%)
Oct 17, 2006 5.078 5.130 4.964 5.074 286,650 -0.06(-1.12%)
Oct 16, 2006 5.127 5.138 5.048 5.132 213,090 +0.03(+0.64%)
Oct 13, 2006 5.144 5.144 5.072 5.099 285,228 -0.03(-0.63%)
Oct 12, 2006 4.965 5.133 4.963 5.132 261,802 +0.20(+4.11%)
Oct 11, 2006 4.978 5.007 4.923 4.929 199,052 -0.09(-1.72%)
Oct 10, 2006 5.007 5.028 4.968 5.015 150,587 +0.01(+0.17%)
Oct 09, 2006 4.971 5.008 4.961 5.007 96,266 +0.02(+0.43%)
Oct 06, 2006 4.969 5.009 4.951 4.985 55,935 -0.02(-0.40%)
Oct 05, 2006 4.944 5.008 4.929 5.005 219,537 +0.05(+0.98%)
Oct 04, 2006 4.767 4.969 4.767 4.956 161,405 +0.18(+3.72%)
Oct 03, 2006 4.756 4.818 4.756 4.779 109,385 +0.02(+0.47%)
Oct 02, 2006 4.771 4.800 4.735 4.756 248,659 -0.02(-0.39%)
Sep 29, 2006 4.930 4.931 4.774 4.775 175,107 -0.14(-2.78%)
Sep 28, 2006 4.969 5.004 4.861 4.911 249,890 -0.02(-0.48%)
Sep 27, 2006 4.848 4.948 4.846 4.935 212,403 +0.04(+0.74%)
Sep 26, 2006 4.888 4.904 4.856 4.899 226,185 +0.02(+0.38%)
Sep 25, 2006 4.776 4.884 4.771 4.880 99,710 +0.10(+2.01%)
Sep 22, 2006 4.800 4.816 4.754 4.784 229,580 -0.05(-1.01%)
Sep 21, 2006 4.858 4.885 4.821 4.833 263,935 -0.03(-0.62%)
Sep 20, 2006 4.819 4.908 4.813 4.863 302,293 +0.06(+1.17%)
Sep 19, 2006 4.866 4.866 4.710 4.806 290,173 -0.04(-0.90%)
Sep 18, 2006 4.813 4.881 4.792 4.850 54,289 -0.01(-0.13%)
Sep 15, 2006 4.890 4.905 4.846 4.856 834,536 -0.03(-0.51%)
Sep 14, 2006 4.813 4.881 4.813 4.881 149,628 +0.03(+0.54%)
Sep 13, 2006 4.893 4.893 4.791 4.855 205,108 -0.03(-0.54%)
Sep 12, 2006 4.684 4.894 4.684 4.881 243,099 +0.21(+4.45%)
Sep 11, 2006 4.626 4.707 4.624 4.674 65,602 +0.04(+0.79%)
Sep 08, 2006 4.662 4.690 4.629 4.637 99,590 -0.01(-0.14%)
Sep 07, 2006 4.702 4.775 4.640 4.644 237,290 -0.10(-2.06%)
Sep 06, 2006 4.796 4.823 4.734 4.741 382,725 -0.10(-2.12%)
Sep 05, 2006 4.880 4.881 4.806 4.844 133,729 -0.04(-0.77%)
Sep 01, 2006 4.880 4.885 4.866 4.881 105,598 +0.02(+0.39%)
Aug 31, 2006 4.858 4.885 4.824 4.863 296,341 +0.04(+0.80%)
Aug 30, 2006 4.798 4.856 4.736 4.824 145,426 +0.04(+0.84%)
Aug 29, 2006 4.791 4.815 4.665 4.784 276,096 +0.00(+0.08%)
Aug 28, 2006 4.654 4.790 4.654 4.780 107,499 +0.11(+2.36%)
Aug 25, 2006 4.616 4.677 4.616 4.670 43,806 +0.02(+0.51%)
Aug 24, 2006 4.664 4.685 4.609 4.646 88,884 +0.02(+0.32%)
Aug 23, 2006 4.781 4.781 4.631 4.631 159,056 -0.13(-2.63%)
Aug 22, 2006 4.735 4.774 4.725 4.756 68,862 +0.02(+0.34%)
Aug 21, 2006 4.767 4.770 4.726 4.740 70,899 -0.07(-1.43%)
Aug 18, 2006 4.850 4.850 4.755 4.809 95,970 -0.02(-0.47%)
Aug 17, 2006 4.818 4.831 4.789 4.831 90,314 +0.00(+0.03%)
Aug 16, 2006 4.801 4.850 4.795 4.830 73,871 -0.02(-0.36%)
Aug 15, 2006 4.800 4.848 4.756 4.848 203,534 +0.08(+1.57%)
Aug 14, 2006 4.775 4.819 4.737 4.772 219,673 +0.05(+1.01%)
Aug 11, 2006 4.706 4.764 4.694 4.725 97,209 -0.00(-0.05%)
Aug 10, 2006 4.578 4.759 4.568 4.727 221,007 +0.14(+2.97%)
Aug 09, 2006 4.722 4.747 4.576 4.591 174,077 -0.06(-1.37%)
Aug 08, 2006 4.749 4.786 4.610 4.655 343,656 -0.08(-1.67%)
Aug 07, 2006 4.781 4.806 4.681 4.734 148,510 -0.07(-1.38%)
Aug 04, 2006 4.801 4.838 4.777 4.800 375,414 -0.02(-0.47%)
Aug 03, 2006 4.725 4.829 4.692 4.823 165,368 +0.03(+0.68%)
Aug 02, 2006 4.714 4.791 4.710 4.790 112,788 +0.13(+2.68%)
Aug 01, 2006 4.760 4.813 4.665 4.665 106,421 -0.14(-2.87%)
Jul 31, 2006 4.720 4.830 4.720 4.803 176,258 -0.01(-0.26%)
Jul 28, 2006 4.676 4.850 4.676 4.815 251,472 +0.18(+3.80%)
Jul 27, 2006 4.801 4.811 4.636 4.639 169,243 -0.12(-2.42%)
Jul 26, 2006 4.749 4.796 4.666 4.754 130,022 -0.03(-0.65%)
Jul 25, 2006 4.674 4.849 4.644 4.785 456,197 +0.10(+2.06%)
Jul 24, 2006 4.631 4.690 4.585 4.689 161,109 +0.10(+2.07%)
Jul 21, 2006 4.629 4.629 4.562 4.593 219,154 -0.03(-0.57%)
Jul 20, 2006 4.731 4.764 4.610 4.620 394,853 -0.11(-2.35%)
Jul 19, 2006 4.694 4.775 4.691 4.731 569,561 +0.04(+0.80%)
Jul 18, 2006 4.611 4.694 4.566 4.694 216,389 +0.13(+2.80%)
Jul 17, 2006 4.557 4.581 4.523 4.566 296,733 +0.01(+0.16%)
Jul 14, 2006 4.652 4.661 4.558 4.558 264,694 -0.09(-2.02%)
Jul 13, 2006 4.639 4.675 4.606 4.652 522,199 -0.00(-0.03%)
Jul 12, 2006 4.650 4.694 4.635 4.654 689,261 -0.02(-0.46%)
Jul 11, 2006 4.662 4.686 4.609 4.675 261,690 -0.00(-0.07%)
Jul 10, 2006 4.631 4.716 4.629 4.678 625,967 +0.06(+1.23%)
Jul 07, 2006 4.568 4.652 4.537 4.621 345,573 +0.04(+0.76%)
Jul 06, 2006 4.460 4.586 4.458 4.586 343,568 +0.11(+2.43%)
Jul 05, 2006 4.530 4.575 4.460 4.477 127,202 -0.13(-2.85%)
Jul 03, 2006 4.531 4.611 4.531 4.609 137,500 +0.04(+0.77%)
Jun 30, 2006 4.669 4.669 4.528 4.573 1,983,070 -0.06(-1.24%)
Jun 29, 2006 4.445 4.657 4.427 4.631 552,879 +0.24(+5.35%)
Jun 28, 2006 4.396 4.441 4.343 4.396 165,304 +0.04(+0.83%)
Jun 27, 2006 4.481 4.503 4.342 4.359 172,654 -0.11(-2.41%)
Jun 26, 2006 4.379 4.481 4.361 4.467 195,744 +0.14(+3.15%)
Jun 23, 2006 4.374 4.386 4.322 4.331 187,012 -0.08(-1.90%)
Jun 22, 2006 4.381 4.480 4.362 4.415 166,439 +0.03(+0.77%)
Jun 21, 2006 4.381 4.447 4.378 4.381 150,659 +0.04(+0.95%)
Jun 20, 2006 4.353 4.413 4.339 4.339 165,759 -0.03(-0.69%)
Jun 19, 2006 4.431 4.461 4.357 4.369 183,704 -0.10(-2.19%)
Jun 16, 2006 4.615 4.629 4.440 4.467 1,863,714 -0.17(-3.64%)
Jun 15, 2006 4.431 4.636 4.407 4.636 361,488 +0.25(+5.74%)
Jun 14, 2006 4.418 4.418 4.353 4.384 134,145 -0.09(-1.96%)
Jun 13, 2006 4.438 4.558 4.438 4.472 148,502 +0.02(+0.39%)
Jun 12, 2006 4.475 4.487 4.379 4.455 229,293 -0.03(-0.59%)
Jun 09, 2006 4.568 4.568 4.467 4.481 113,899 -0.09(-1.97%)
Jun 08, 2006 4.374 4.583 4.372 4.571 335,682 +0.15(+3.37%)
Jun 07, 2006 4.384 4.475 4.351 4.422 218,690 +0.06(+1.32%)
Jun 06, 2006 4.381 4.404 4.289 4.364 332,790 -0.02(-0.40%)
Jun 05, 2006 4.624 4.624 4.378 4.382 444,796 -0.25(-5.33%)
Jun 02, 2006 4.555 4.631 4.526 4.629 229,372 +0.05(+1.04%)
Jun 01, 2006 4.357 4.591 4.351 4.581 283,118 +0.21(+4.72%)
May 31, 2006 4.379 4.379 4.347 4.374 387,430 +0.02(+0.37%)
May 30, 2006 4.435 4.453 4.347 4.358 225,585 -0.11(-2.49%)
May 26, 2006 4.506 4.517 4.452 4.470 163,522 -0.01(-0.11%)
May 25, 2006 4.423 4.506 4.341 4.475 235,892 +0.12(+2.64%)
May 24, 2006 4.314 4.381 4.287 4.359 479,223 +0.07(+1.60%)
May 23, 2006 4.381 4.440 4.262 4.291 257,496 -0.06(-1.47%)
May 22, 2006 4.381 4.382 4.289 4.354 209,614 -0.03(-0.60%)
May 19, 2006 4.317 4.381 4.292 4.381 276,040 +0.06(+1.45%)
May 18, 2006 4.388 4.397 4.317 4.318 136,222 -0.02(-0.55%)
May 17, 2006 4.318 4.368 4.302 4.342 185,566 -0.01(-0.23%)
May 16, 2006 4.378 4.438 4.326 4.352 159,480 +0.00(+0.03%)
May 15, 2006 4.342 4.381 4.296 4.351 226,648 +0.00(+0.03%)
May 12, 2006 4.356 4.387 4.334 4.349 448,023 -0.00(-0.06%)
May 11, 2006 4.446 4.502 4.336 4.352 447,648 -0.11(-2.36%)
May 10, 2006 4.506 4.531 4.446 4.457 171,784 -0.04(-0.95%)
May 09, 2006 4.518 4.573 4.480 4.500 335,139 -0.02(-0.42%)
May 08, 2006 4.600 4.621 4.517 4.518 152,145 -0.09(-1.88%)
May 05, 2006 4.591 4.650 4.567 4.605 264,311 +0.04(+0.85%)
May 04, 2006 4.568 4.576 4.516 4.566 193,947 +0.01(+0.19%)
May 03, 2006 4.617 4.617 4.516 4.557 205,803 -0.06(-1.22%)
May 02, 2006 4.518 4.616 4.518 4.614 373,049 +0.11(+2.39%)
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.