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, 2008 5.660 5.695 5.584 5.631 710,082 -0.02(-0.40%)
Apr 29, 2008 5.768 5.786 5.640 5.654 437,293 -0.10(-1.74%)
Apr 28, 2008 5.695 5.811 5.645 5.754 441,017 +0.04(+0.75%)
Apr 25, 2008 5.758 5.800 5.676 5.711 1,095,723 -0.04(-0.76%)
Apr 24, 2008 5.492 5.778 5.452 5.755 953,572 +0.25(+4.62%)
Apr 23, 2008 5.565 5.605 5.451 5.501 301,407 -0.04(-0.70%)
Apr 22, 2008 5.577 5.580 5.457 5.540 679,490 -0.05(-0.94%)
Apr 21, 2008 5.585 5.632 5.478 5.592 654,315 -0.03(-0.49%)
Apr 18, 2008 5.382 5.714 5.259 5.620 1,779,871 +0.31(+5.92%)
Apr 17, 2008 5.377 5.377 5.228 5.306 509,056 -0.06(-1.19%)
Apr 16, 2008 5.246 5.381 5.193 5.369 791,464 +0.15(+2.93%)
Apr 15, 2008 5.129 5.217 5.105 5.217 408,387 +0.13(+2.46%)
Apr 14, 2008 5.119 5.213 5.069 5.092 672,707 -0.04(-0.76%)
Apr 11, 2008 5.142 5.162 5.073 5.130 656,032 -0.06(-1.21%)
Apr 10, 2008 5.159 5.224 5.060 5.193 621,789 +0.02(+0.44%)
Apr 09, 2008 5.269 5.288 5.163 5.170 765,482 -0.13(-2.43%)
Apr 08, 2008 5.103 5.323 5.099 5.299 1,044,997 +0.15(+2.94%)
Apr 07, 2008 5.169 5.224 5.132 5.148 254,340 +0.00(+0.10%)
Apr 04, 2008 5.259 5.259 5.133 5.143 500,691 -0.10(-1.86%)
Apr 03, 2008 5.266 5.312 5.186 5.241 331,160 -0.06(-1.18%)
Apr 02, 2008 5.306 5.357 5.227 5.303 488,826 -0.02(-0.28%)
Apr 01, 2008 5.213 5.318 5.125 5.318 1,230,539 +0.19(+3.68%)
Mar 31, 2008 5.100 5.253 5.037 5.129 791,616 +0.05(+0.91%)
Mar 28, 2008 5.172 5.175 5.068 5.083 647,420 -0.05(-0.90%)
Mar 27, 2008 5.212 5.242 5.067 5.129 577,822 -0.07(-1.28%)
Mar 26, 2008 5.183 5.209 5.092 5.196 587,042 -0.02(-0.43%)
Mar 25, 2008 5.202 5.277 5.094 5.218 854,006 +0.01(+0.12%)
Mar 24, 2008 5.267 5.267 5.173 5.212 890,814 -0.05(-0.86%)
Mar 21, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.00(+0.00%)
Mar 20, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.21(+4.19%)
Mar 19, 2008 5.132 5.222 5.045 5.045 1,065,099 -0.07(-1.35%)
Mar 18, 2008 5.049 5.114 4.928 5.114 1,157,898 +0.17(+3.47%)
Mar 17, 2008 4.819 5.034 4.810 4.943 738,101 +0.06(+1.28%)
Mar 14, 2008 5.078 5.078 4.787 4.880 645,095 -0.16(-3.18%)
Mar 13, 2008 4.886 5.107 4.794 5.040 587,154 +0.08(+1.56%)
Mar 12, 2008 5.069 5.132 4.886 4.963 1,205,116 -0.12(-2.34%)
Mar 11, 2008 4.806 5.104 4.777 5.082 1,439,371 +0.37(+7.95%)
Mar 10, 2008 4.717 4.755 4.669 4.707 623,435 +0.03(+0.56%)
Mar 07, 2008 4.652 4.774 4.639 4.681 587,705 -0.00(-0.05%)
Mar 06, 2008 4.761 4.809 4.682 4.684 542,932 -0.11(-2.27%)
Mar 05, 2008 4.900 4.935 4.765 4.792 908,024 -0.09(-1.92%)
Mar 04, 2008 4.775 4.906 4.717 4.886 2,252,966 +0.10(+2.12%)
Mar 03, 2008 4.756 4.849 4.730 4.785 1,249,786 +0.05(+0.95%)
Feb 29, 2008 4.760 4.805 4.696 4.740 770,171 -0.06(-1.25%)
Feb 28, 2008 4.819 4.875 4.787 4.800 609,948 -0.07(-1.44%)
Feb 27, 2008 4.881 4.969 4.826 4.870 516,326 +0.01(+0.23%)
Feb 26, 2008 4.858 4.944 4.835 4.859 469,867 -0.04(-0.84%)
Feb 25, 2008 4.850 4.910 4.746 4.900 418,869 +0.06(+1.16%)
Feb 22, 2008 4.781 4.849 4.697 4.844 749,135 +0.06(+1.28%)
Feb 21, 2008 4.873 4.928 4.764 4.782 612,881 -0.06(-1.21%)
Feb 20, 2008 4.749 4.869 4.725 4.841 950,552 +0.07(+1.44%)
Feb 19, 2008 4.769 4.846 4.726 4.772 1,654,858 +0.05(+1.01%)
Feb 18, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.00(+0.00%)
Feb 15, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.01(+0.29%)
Feb 14, 2008 4.883 4.883 4.662 4.711 1,991,587 -0.16(-3.24%)
Feb 13, 2008 4.856 4.878 4.779 4.869 727,986 +0.07(+1.51%)
Feb 12, 2008 4.757 4.857 4.731 4.796 586,323 +0.07(+1.54%)
Feb 11, 2008 4.759 4.823 4.682 4.724 545,888 -0.04(-0.76%)
Feb 08, 2008 4.800 4.854 4.676 4.760 584,789 -0.03(-0.70%)
Feb 07, 2008 4.637 4.821 4.637 4.794 868,971 +0.14(+2.90%)
Feb 06, 2008 4.710 4.751 4.656 4.659 654,778 -0.00(-0.08%)
Feb 05, 2008 4.637 4.774 4.637 4.662 1,107,500 -0.08(-1.64%)
Feb 04, 2008 4.722 4.787 4.702 4.740 1,754,720 +0.00(+0.05%)
Feb 01, 2008 4.691 4.760 4.656 4.737 1,113,220 +0.07(+1.58%)
Jan 31, 2008 4.627 4.694 4.597 4.664 1,777,786 -0.02(-0.48%)
Jan 30, 2008 4.759 4.869 4.642 4.686 1,257,752 -0.11(-2.37%)
Jan 29, 2008 4.878 4.878 4.756 4.800 824,117 -0.06(-1.29%)
Jan 28, 2008 4.660 4.865 4.631 4.863 1,015,572 +0.20(+4.32%)
Jan 25, 2008 4.755 4.757 4.645 4.661 828,024 +0.02(+0.46%)
Jan 24, 2008 4.661 4.729 4.552 4.640 582,376 -0.06(-1.20%)
Jan 23, 2008 4.522 4.755 4.452 4.696 1,441,329 +0.06(+1.27%)
Jan 22, 2008 4.462 4.796 4.450 4.637 641,116 +0.09(+1.98%)
Jan 21, 2008 4.582 4.752 4.442 4.547 726,325 +0.00(+0.00%)
Jan 18, 2008 4.582 4.752 4.442 4.547 726,325 -0.04(-0.79%)
Jan 17, 2008 4.732 4.784 4.572 4.583 432,883 -0.12(-2.61%)
Jan 16, 2008 4.595 4.844 4.556 4.706 540,471 +0.10(+2.12%)
Jan 15, 2008 4.617 4.672 4.512 4.609 342,944 -0.09(-1.87%)
Jan 14, 2008 4.662 4.724 4.581 4.696 231,921 +0.12(+2.51%)
Jan 11, 2008 4.731 4.751 4.581 4.581 610,564 -0.18(-3.74%)
Jan 10, 2008 4.609 4.830 4.590 4.759 657,678 +0.09(+1.88%)
Jan 09, 2008 4.493 4.674 4.460 4.671 551,800 +0.18(+3.96%)
Jan 08, 2008 4.689 4.754 4.487 4.493 603,517 -0.18(-3.88%)
Jan 07, 2008 4.568 4.755 4.492 4.675 895,952 +0.17(+3.69%)
Jan 04, 2008 4.600 4.660 4.508 4.508 782,420 -0.10(-2.09%)
Jan 03, 2008 4.645 4.711 4.602 4.605 453,392 -0.02(-0.46%)
Jan 02, 2008 4.719 4.719 4.587 4.626 580,874 -0.09(-1.83%)
Jan 01, 2008 4.681 4.761 4.632 4.712 0 +0.00(+0.00%)
Dec 31, 2007 4.681 4.761 4.632 4.712 451,363 +0.02(+0.37%)
Dec 28, 2007 4.825 4.860 4.684 4.695 176,881 -0.10(-2.06%)
Dec 27, 2007 5.008 5.018 4.777 4.794 517,541 -0.22(-4.44%)
Dec 26, 2007 5.003 5.102 4.961 5.017 459,065 -0.04(-0.69%)
Dec 24, 2007 4.998 5.052 4.974 5.052 285,971 +0.06(+1.10%)
Dec 21, 2007 4.985 4.997 4.936 4.997 1,618,633 +0.07(+1.45%)
Dec 20, 2007 4.900 4.925 4.762 4.925 495,234 +0.07(+1.50%)
Dec 19, 2007 4.809 4.888 4.795 4.853 482,698 +0.03(+0.60%)
Dec 18, 2007 4.711 4.873 4.647 4.824 606,904 +0.20(+4.25%)
Dec 17, 2007 4.682 4.747 4.627 4.627 423,567 -0.07(-1.41%)
Dec 14, 2007 4.766 4.840 4.694 4.694 607,184 -0.15(-3.03%)
Dec 13, 2007 4.784 4.860 4.712 4.840 458,769 +0.00(+0.10%)
Dec 12, 2007 4.884 4.964 4.761 4.835 920,400 +0.09(+1.79%)
Dec 11, 2007 4.944 4.944 4.750 4.750 836,333 -0.16(-3.26%)
Dec 10, 2007 4.943 4.951 4.889 4.910 296,221 -0.03(-0.58%)
Dec 07, 2007 4.955 4.955 4.895 4.939 250,002 +0.01(+0.15%)
Dec 06, 2007 4.869 4.956 4.800 4.931 575,593 +0.06(+1.21%)
Dec 05, 2007 4.845 4.898 4.776 4.873 251,504 +0.12(+2.58%)
Dec 04, 2007 4.767 4.856 4.727 4.750 219,473 -0.07(-1.38%)
Dec 03, 2007 4.883 4.911 4.786 4.816 558,336 -0.07(-1.33%)
Nov 30, 2007 5.070 5.070 4.853 4.881 1,304,107 -0.11(-2.21%)
Nov 29, 2007 5.122 5.122 4.966 4.992 432,659 -0.14(-2.68%)
Nov 28, 2007 4.911 5.145 4.908 5.129 799,893 +0.27(+5.54%)
Nov 27, 2007 4.715 4.904 4.694 4.860 625,888 +0.16(+3.49%)
Nov 26, 2007 4.981 4.981 4.694 4.696 449,126 -0.29(-5.75%)
Nov 23, 2007 4.933 5.037 4.920 4.983 182,442 +0.10(+2.05%)
Nov 21, 2007 4.819 5.007 4.757 4.883 390,482 +0.03(+0.54%)
Nov 20, 2007 4.697 4.856 4.660 4.856 498,717 +0.14(+2.95%)
Nov 19, 2007 4.803 4.818 4.631 4.717 507,298 -0.15(-3.01%)
Nov 16, 2007 4.898 4.979 4.764 4.864 407,061 -0.03(-0.59%)
Nov 15, 2007 4.936 5.003 4.838 4.893 450,468 -0.08(-1.56%)
Nov 14, 2007 5.098 5.098 4.910 4.970 1,439,755 -0.11(-2.17%)
Nov 13, 2007 4.979 5.082 4.939 5.080 1,246,359 +0.16(+3.18%)
Nov 12, 2007 4.829 5.027 4.808 4.924 577,559 +0.10(+2.08%)
Nov 09, 2007 4.651 4.869 4.595 4.824 353,267 +0.10(+2.20%)
Nov 08, 2007 4.536 4.731 4.513 4.720 514,353 +0.23(+5.19%)
Nov 07, 2007 4.652 4.656 4.447 4.487 759,905 -0.24(-5.08%)
Nov 06, 2007 4.630 4.731 4.512 4.727 470,211 +0.12(+2.66%)
Nov 05, 2007 4.631 4.666 4.531 4.605 338,846 -0.09(-1.97%)
Nov 02, 2007 4.735 4.765 4.627 4.697 469,172 +0.03(+0.72%)
Nov 01, 2007 4.803 4.803 4.662 4.664 1,049,703 -0.22(-4.54%)
Oct 31, 2007 4.886 4.928 4.787 4.885 316,211 +0.03(+0.70%)
Oct 30, 2007 4.894 4.951 4.809 4.851 486,605 -0.07(-1.50%)
Oct 29, 2007 4.979 5.005 4.866 4.925 408,595 -0.04(-0.86%)
Oct 26, 2007 4.860 4.978 4.782 4.968 271,054 +0.17(+3.52%)
Oct 25, 2007 4.781 4.880 4.724 4.799 310,443 +0.02(+0.50%)
Oct 24, 2007 4.875 4.883 4.686 4.775 555,795 -0.15(-2.98%)
Oct 23, 2007 4.985 4.985 4.825 4.921 467,678 -0.01(-0.20%)
Oct 22, 2007 4.740 4.958 4.711 4.931 807,746 +0.21(+4.37%)
Oct 19, 2007 5.054 5.054 4.722 4.725 928,054 -0.32(-6.30%)
Oct 18, 2007 5.053 5.053 4.935 5.043 267,211 -0.00(-0.07%)
Oct 17, 2007 5.093 5.093 4.906 5.047 356,631 +0.01(+0.22%)
Oct 16, 2007 5.094 5.110 5.010 5.035 280,562 -0.06(-1.23%)
Oct 15, 2007 5.253 5.253 5.044 5.098 409,210 -0.16(-3.09%)
Oct 12, 2007 5.246 5.284 5.198 5.261 182,370 +0.01(+0.24%)
Oct 11, 2007 5.319 5.334 5.153 5.248 486,805 -0.07(-1.34%)
Oct 10, 2007 5.282 5.319 5.263 5.319 188,394 +0.04(+0.71%)
Oct 09, 2007 5.288 5.313 5.238 5.282 390,938 -0.01(-0.12%)
Oct 08, 2007 5.288 5.288 5.247 5.288 178,175 -0.03(-0.59%)
Oct 05, 2007 5.313 5.332 5.284 5.319 499,173 +0.02(+0.38%)
Oct 04, 2007 5.232 5.299 5.180 5.299 235,900 +0.10(+1.90%)
Oct 03, 2007 5.278 5.316 5.194 5.201 237,538 -0.12(-2.24%)
Oct 02, 2007 5.279 5.319 5.261 5.319 342,377 +0.05(+1.00%)
Oct 01, 2007 5.038 5.288 5.029 5.267 559,918 +0.24(+4.73%)
Sep 28, 2007 5.198 5.224 5.023 5.029 362,016 -0.16(-3.02%)
Sep 27, 2007 5.155 5.199 5.084 5.186 120,458 +0.04(+0.83%)
Sep 26, 2007 5.065 5.214 5.034 5.143 269,704 +0.12(+2.47%)
Sep 25, 2007 5.028 5.039 4.997 5.019 203,574 -0.04(-0.79%)
Sep 24, 2007 5.179 5.213 5.028 5.059 202,384 -0.13(-2.53%)
Sep 21, 2007 5.259 5.259 5.137 5.191 802,018 -0.02(-0.36%)
Sep 20, 2007 5.271 5.271 5.147 5.209 249,067 -0.06(-1.19%)
Sep 19, 2007 5.125 5.287 5.122 5.272 687,032 +0.15(+3.01%)
Sep 18, 2007 4.789 5.123 4.736 5.118 561,611 +0.35(+7.24%)
Sep 17, 2007 4.846 4.846 4.740 4.772 1,212,531 -0.08(-1.60%)
Sep 14, 2007 4.777 4.854 4.764 4.850 211,292 +0.02(+0.36%)
Sep 13, 2007 4.893 4.929 4.776 4.833 243,242 -0.05(-0.95%)
Sep 12, 2007 4.928 4.928 4.830 4.879 210,517 -0.06(-1.17%)
Sep 11, 2007 4.825 4.943 4.808 4.936 289,454 +0.14(+2.90%)
Sep 10, 2007 4.966 4.973 4.651 4.798 677,636 -0.13(-2.59%)
Sep 07, 2007 5.007 5.007 4.868 4.925 639,734 -0.17(-3.29%)
Sep 06, 2007 5.127 5.140 5.062 5.093 247,101 -0.01(-0.15%)
Sep 05, 2007 5.262 5.277 5.088 5.100 674,760 -0.21(-3.89%)
Sep 04, 2007 5.262 5.344 5.198 5.307 348,425 +0.01(+0.24%)
Aug 31, 2007 5.278 5.319 5.193 5.294 296,317 +0.09(+1.73%)
Aug 30, 2007 5.263 5.331 5.204 5.204 273,571 -0.14(-2.58%)
Aug 29, 2007 5.165 5.344 5.070 5.342 325,855 +0.20(+3.95%)
Aug 28, 2007 5.254 5.254 5.138 5.139 407,652 -0.17(-3.16%)
Aug 27, 2007 5.317 5.329 5.262 5.307 309,069 -0.04(-0.70%)
Aug 24, 2007 5.286 5.344 5.192 5.344 314,557 +0.10(+1.98%)
Aug 23, 2007 5.451 5.487 5.237 5.241 402,587 -0.23(-4.21%)
Aug 22, 2007 5.372 5.493 5.284 5.471 506,979 +0.14(+2.68%)
Aug 21, 2007 5.297 5.428 5.217 5.328 466,423 +0.02(+0.31%)
Aug 20, 2007 5.318 5.319 5.183 5.312 401,093 +0.00(+0.07%)
Aug 17, 2007 5.263 5.507 5.159 5.308 1,595,903 +0.18(+3.44%)
Aug 16, 2007 4.823 5.238 4.823 5.132 1,006,527 +0.31(+6.52%)
Aug 15, 2007 4.765 5.007 4.744 4.818 332,814 +0.06(+1.16%)
Aug 14, 2007 4.905 4.949 4.759 4.762 202,631 -0.17(-3.38%)
Aug 13, 2007 5.165 5.165 4.893 4.929 494,563 -0.17(-3.24%)
Aug 10, 2007 4.974 5.239 4.881 5.094 762,254 +0.05(+0.92%)
Aug 09, 2007 4.929 5.163 4.926 5.048 1,000,000 +0.01(+0.20%)
Aug 08, 2007 4.881 5.069 4.869 5.038 1,724,911 +0.19(+4.01%)
Aug 07, 2007 4.657 4.875 4.647 4.844 653,044 +0.15(+3.20%)
Aug 06, 2007 4.438 4.714 4.412 4.694 622,412 +0.27(+6.05%)
Aug 03, 2007 4.421 4.667 4.404 4.426 574,978 -0.23(-4.90%)
Aug 02, 2007 4.626 4.739 4.621 4.654 414,467 +0.05(+0.98%)
Aug 01, 2007 4.532 4.649 4.488 4.609 493,396 +0.07(+1.60%)
Jul 31, 2007 4.634 4.692 4.528 4.536 508,361 -0.04(-0.90%)
Jul 30, 2007 4.557 4.651 4.525 4.577 567,228 +0.01(+0.16%)
Jul 27, 2007 4.657 4.751 4.568 4.570 887,411 -0.11(-2.41%)
Jul 26, 2007 4.603 4.687 4.576 4.682 539,568 -0.01(-0.11%)
Jul 25, 2007 4.616 4.712 4.568 4.687 660,546 +0.12(+2.72%)
Jul 24, 2007 4.603 4.676 4.543 4.563 858,768 -0.03(-0.71%)
Jul 23, 2007 4.669 4.692 4.570 4.596 475,819 -0.06(-1.29%)
Jul 20, 2007 4.647 4.747 4.646 4.656 634,205 -0.00(-0.03%)
Jul 19, 2007 4.631 4.756 4.631 4.657 387,063 -0.08(-1.74%)
Jul 18, 2007 4.756 4.808 4.674 4.740 452,657 -0.03(-0.58%)
Jul 17, 2007 4.782 4.849 4.755 4.767 177,576 +0.01(+0.11%)
Jul 16, 2007 4.799 4.820 4.744 4.762 251,552 -0.06(-1.25%)
Jul 13, 2007 4.854 4.854 4.795 4.823 155,581 -0.05(-1.08%)
Jul 12, 2007 4.734 4.875 4.705 4.875 177,185 +0.15(+3.12%)
Jul 11, 2007 4.721 4.766 4.714 4.727 349,216 +0.02(+0.40%)
Jul 10, 2007 4.830 4.845 4.696 4.709 761,327 -0.17(-3.56%)
Jul 09, 2007 4.875 4.883 4.845 4.883 619,632 +0.01(+0.13%)
Jul 06, 2007 4.863 4.895 4.828 4.876 238,768 +0.01(+0.21%)
Jul 05, 2007 4.896 4.936 4.782 4.866 378,474 -0.04(-0.71%)
Jul 03, 2007 4.928 4.928 4.886 4.901 133,657 +0.01(+0.18%)
Jul 02, 2007 4.881 4.944 4.869 4.893 319,479 +0.04(+0.72%)
Jun 29, 2007 4.903 4.943 4.856 4.858 547,702 -0.02(-0.36%)
Jun 28, 2007 4.881 4.941 4.824 4.875 362,399 +0.00(+0.00%)
Jun 27, 2007 4.691 4.881 4.680 4.875 441,967 +0.16(+3.40%)
Jun 26, 2007 4.756 4.787 4.689 4.715 323,178 -0.01(-0.16%)
Jun 25, 2007 4.739 4.831 4.672 4.722 569,968 -0.04(-0.81%)
Jun 22, 2007 4.779 4.808 4.700 4.761 1,423,751 -0.02(-0.37%)
Jun 21, 2007 4.794 4.836 4.757 4.779 345,118 -0.03(-0.68%)
Jun 20, 2007 4.974 4.974 4.805 4.811 298,011 -0.14(-2.88%)
Jun 19, 2007 4.960 4.970 4.881 4.954 268,450 -0.04(-0.75%)
Jun 18, 2007 5.037 5.037 4.973 4.992 150,204 -0.02(-0.45%)
Jun 15, 2007 5.012 5.034 4.953 5.014 1,271,142 +0.12(+2.38%)
Jun 14, 2007 4.886 4.961 4.886 4.898 240,486 +0.00(+0.03%)
Jun 13, 2007 4.875 4.926 4.808 4.896 238,089 +0.04(+0.88%)
Jun 12, 2007 4.881 4.904 4.833 4.854 491,359 -0.06(-1.30%)
Jun 11, 2007 4.946 4.946 4.881 4.918 239,320 -0.05(-1.06%)
Jun 08, 2007 4.865 4.971 4.865 4.970 253,110 +0.10(+2.08%)
Jun 07, 2007 4.916 4.964 4.839 4.869 477,010 -0.08(-1.64%)
Jun 06, 2007 4.956 4.971 4.900 4.950 365,643 -0.01(-0.28%)
Jun 05, 2007 5.045 5.058 4.959 4.964 603,716 -0.11(-2.07%)
Jun 04, 2007 5.087 5.114 5.069 5.069 277,062 -0.04(-0.76%)
Jun 01, 2007 5.108 5.157 5.073 5.108 1,190,855 +0.03(+0.67%)
May 31, 2007 5.115 5.115 5.043 5.074 455,877 -0.02(-0.42%)
May 30, 2007 5.035 5.132 5.029 5.095 352,716 +0.02(+0.32%)
May 29, 2007 5.067 5.100 5.032 5.079 330,313 +0.04(+0.82%)
May 25, 2007 5.040 5.067 5.019 5.038 191,350 +0.03(+0.52%)
May 24, 2007 5.073 5.100 4.983 5.012 450,540 -0.08(-1.50%)
May 23, 2007 5.169 5.169 5.075 5.088 289,686 -0.07(-1.36%)
May 22, 2007 5.097 5.169 5.049 5.158 310,011 +0.04(+0.71%)
May 21, 2007 5.012 5.140 5.007 5.122 200,530 +0.09(+1.87%)
May 18, 2007 5.072 5.072 5.017 5.028 409,002 -0.04(-0.81%)
May 17, 2007 5.047 5.110 5.003 5.069 430,822 +0.00(+0.00%)
May 16, 2007 5.058 5.069 5.007 5.069 314,773 +0.04(+0.75%)
May 15, 2007 5.069 5.089 4.981 5.032 497,543 -0.04(-0.79%)
May 14, 2007 5.097 5.114 5.053 5.072 399,103 -0.04(-0.73%)
May 11, 2007 5.090 5.112 5.020 5.109 129,910 +0.09(+1.74%)
May 10, 2007 5.075 5.081 5.012 5.022 491,303 -0.10(-1.91%)
May 09, 2007 5.049 5.124 5.042 5.119 335,674 +0.03(+0.62%)
May 08, 2007 5.108 5.109 5.027 5.088 462,341 -0.05(-0.97%)
May 07, 2007 5.117 5.142 5.117 5.138 119,771 +0.00(+0.00%)
May 04, 2007 5.107 5.138 5.079 5.138 136,390 +0.03(+0.64%)
May 03, 2007 5.137 5.152 5.074 5.105 226,488 -0.03(-0.51%)
May 02, 2007 4.998 5.175 4.981 5.132 431,685 +0.15(+2.94%)
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.