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

First Finl Bkshs Inc (NQ: FFIN )

30.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 6.452 6.458 6.173 6.173 1,656,824 -0.28(-4.33%)
Apr 29, 2009 6.395 6.466 6.212 6.452 979,217 +0.25(+4.06%)
Apr 28, 2009 6.238 6.378 6.178 6.200 1,560,929 -0.09(-1.39%)
Apr 27, 2009 6.169 6.407 6.169 6.288 945,847 -0.00(-0.02%)
Apr 24, 2009 6.238 6.461 6.193 6.289 1,447,837 +0.14(+2.22%)
Apr 23, 2009 6.188 6.271 5.971 6.153 1,063,984 -0.01(-0.16%)
Apr 22, 2009 6.120 6.391 6.085 6.163 1,342,801 -0.09(-1.36%)
Apr 21, 2009 5.911 6.263 5.891 6.248 1,103,796 +0.29(+4.92%)
Apr 20, 2009 6.165 6.270 5.921 5.955 883,712 -0.34(-5.47%)
Apr 17, 2009 6.242 6.398 6.089 6.299 867,171 +0.08(+1.27%)
Apr 16, 2009 6.195 6.294 5.950 6.220 1,011,078 +0.11(+1.78%)
Apr 15, 2009 5.930 6.123 5.889 6.112 766,669 +0.15(+2.56%)
Apr 14, 2009 6.294 6.412 5.924 5.959 1,211,747 -0.46(-7.23%)
Apr 13, 2009 6.266 6.466 6.244 6.423 1,513,827 +0.04(+0.69%)
Apr 09, 2009 6.075 6.380 5.906 6.380 2,105,654 +0.45(+7.67%)
Apr 08, 2009 5.905 5.970 5.748 5.925 1,139,913 +0.10(+1.68%)
Apr 07, 2009 5.975 6.056 5.826 5.827 1,659,690 -0.22(-3.71%)
Apr 06, 2009 6.138 6.138 5.912 6.051 1,079,591 -0.18(-2.89%)
Apr 03, 2009 6.125 6.232 6.020 6.232 1,171,543 +0.07(+1.20%)
Apr 02, 2009 6.207 6.207 6.045 6.158 1,916,522 +0.04(+0.63%)
Apr 01, 2009 5.942 6.200 5.942 6.119 928,994 +0.09(+1.41%)
Mar 31, 2009 5.885 6.137 5.885 6.034 2,162,679 +0.25(+4.26%)
Mar 30, 2009 5.717 5.886 5.612 5.787 1,594,834 -0.25(-4.07%)
Mar 26, 2009 5.912 6.061 5.842 6.033 2,521,345 +0.14(+2.32%)
Mar 25, 2009 5.792 6.013 5.582 5.896 1,935,929 +0.14(+2.42%)
Mar 24, 2009 5.994 6.128 5.722 5.757 2,072,356 -0.33(-5.39%)
Mar 23, 2009 5.830 6.095 5.773 6.085 1,677,565 +0.44(+7.76%)
Mar 20, 2009 5.773 5.873 5.620 5.647 1,615,455 -0.06(-1.10%)
Mar 19, 2009 5.845 5.912 5.615 5.709 1,070,554 -0.15(-2.48%)
Mar 18, 2009 5.332 5.862 5.332 5.855 1,130,644 +0.32(+5.84%)
Mar 17, 2009 5.178 5.532 5.178 5.532 1,182,017 +0.33(+6.44%)
Mar 16, 2009 5.351 5.464 5.183 5.197 1,373,944 -0.08(-1.57%)
Mar 13, 2009 5.330 5.372 5.218 5.280 686,325 -0.04(-0.68%)
Mar 12, 2009 4.900 5.345 4.845 5.316 800,191 +0.38(+7.80%)
Mar 11, 2009 4.994 5.181 4.920 4.932 847,716 -0.04(-0.86%)
Mar 10, 2009 4.729 4.975 4.729 4.974 1,347,607 +0.38(+8.29%)
Mar 09, 2009 4.651 4.759 4.571 4.593 1,678,411 -0.10(-2.08%)
Mar 06, 2009 4.780 4.791 4.587 4.691 987,032 -0.04(-0.87%)
Mar 05, 2009 5.028 5.078 4.732 4.732 1,992,898 -0.41(-7.90%)
Mar 04, 2009 5.089 5.175 4.910 5.138 1,737,536 -0.11(-2.17%)
Mar 02, 2009 5.386 5.394 5.147 5.252 1,353,371 -0.14(-2.53%)
Feb 27, 2009 5.423 5.592 5.359 5.389 999,183 -0.11(-2.03%)
Feb 26, 2009 5.481 5.664 5.463 5.500 1,318,260 +0.06(+1.18%)
Feb 25, 2009 5.374 5.540 5.167 5.436 1,607,519 +0.03(+0.60%)
Feb 24, 2009 5.151 5.444 5.091 5.404 1,204,099 +0.32(+6.26%)
Feb 23, 2009 5.261 5.305 5.081 5.086 1,396,305 -0.11(-2.15%)
Feb 20, 2009 5.235 5.263 5.038 5.197 1,322,715 -0.11(-2.03%)
Feb 19, 2009 5.550 5.550 5.250 5.305 1,112,418 -0.16(-2.84%)
Feb 18, 2009 5.575 5.643 5.440 5.460 639,471 -0.03(-0.59%)
Feb 17, 2009 5.646 5.661 5.489 5.493 782,460 -0.28(-4.82%)
Feb 13, 2009 5.954 5.960 5.752 5.771 752,850 -0.16(-2.68%)
Feb 12, 2009 5.662 5.949 5.636 5.930 977,389 -0.02(-0.38%)
Feb 11, 2009 5.921 6.070 5.851 5.952 770,046 +0.08(+1.41%)
Feb 10, 2009 6.108 6.215 5.858 5.870 1,071,895 -0.28(-4.60%)
Feb 09, 2009 6.132 6.262 6.076 6.153 452,957 +0.01(+0.20%)
Feb 06, 2009 5.807 6.173 5.807 6.140 897,891 +0.31(+5.31%)
Feb 05, 2009 5.658 5.995 5.600 5.831 791,944 +0.15(+2.56%)
Feb 04, 2009 5.639 5.852 5.628 5.686 650,480 +0.07(+1.16%)
Feb 03, 2009 5.805 5.805 5.547 5.620 1,012,611 -0.11(-1.99%)
Feb 02, 2009 5.461 5.762 5.444 5.734 865,079 +0.17(+3.13%)
Jan 30, 2009 5.744 5.872 5.503 5.560 841,760 -0.18(-3.08%)
Jan 29, 2009 5.932 5.946 5.733 5.737 800,590 -0.25(-4.24%)
Jan 28, 2009 5.698 6.045 5.674 5.991 1,512,949 +0.45(+8.07%)
Jan 27, 2009 5.468 5.760 5.423 5.544 810,450 +0.08(+1.47%)
Jan 26, 2009 5.638 5.638 5.391 5.464 1,228,975 -0.15(-2.63%)
Jan 23, 2009 5.519 5.726 5.406 5.612 1,661,519 -0.12(-2.16%)
Jan 22, 2009 5.806 5.920 5.587 5.736 591,044 -0.19(-3.19%)
Jan 21, 2009 5.747 5.937 5.540 5.925 1,057,493 +0.24(+4.14%)
Jan 20, 2009 6.034 6.083 5.609 5.689 1,608,438 -0.42(-6.85%)
Jan 16, 2009 6.091 6.108 5.870 6.108 970,403 +0.01(+0.23%)
Jan 15, 2009 6.081 6.209 5.961 6.094 1,256,342 +0.03(+0.43%)
Jan 14, 2009 6.080 6.177 6.015 6.068 834,240 -0.19(-3.06%)
Jan 13, 2009 6.071 6.259 6.063 6.259 889,931 +0.19(+3.07%)
Jan 12, 2009 6.098 6.174 6.035 6.073 895,895 -0.03(-0.49%)
Jan 09, 2009 6.343 6.433 6.103 6.103 949,766 -0.22(-3.51%)
Jan 08, 2009 6.353 6.440 6.267 6.324 659,788 -0.04(-0.61%)
Jan 07, 2009 6.566 6.579 6.263 6.363 913,634 -0.24(-3.62%)
Jan 06, 2009 6.648 6.688 6.539 6.603 994,441 +0.01(+0.08%)
Jan 05, 2009 6.882 6.882 6.544 6.598 978,466 -0.24(-3.52%)
Jan 02, 2009 6.977 6.977 6.777 6.838 529,477 -0.08(-1.12%)
Dec 31, 2008 6.863 7.013 6.777 6.916 1,410,755 +0.03(+0.40%)
Dec 30, 2008 6.764 6.889 6.703 6.888 602,396 +0.16(+2.38%)
Dec 29, 2008 6.730 6.749 6.620 6.728 611,913 +0.01(+0.11%)
Dec 26, 2008 6.738 6.764 6.639 6.720 304,810 +0.03(+0.45%)
Dec 24, 2008 6.728 6.749 6.621 6.690 443,433 -0.06(-0.85%)
Dec 23, 2008 6.808 6.827 6.676 6.748 1,181,769 +0.04(+0.52%)
Dec 22, 2008 6.670 6.759 6.536 6.713 1,524,764 +0.05(+0.71%)
Dec 19, 2008 6.872 6.877 6.650 6.665 2,484,678 -0.01(-0.09%)
Dec 18, 2008 6.684 6.825 6.576 6.671 1,443,287 +0.02(+0.28%)
Dec 17, 2008 6.827 6.874 6.576 6.653 1,724,555 -0.21(-3.12%)
Dec 16, 2008 6.636 6.884 6.549 6.867 916,899 +0.38(+5.81%)
Dec 15, 2008 6.644 6.644 6.346 6.490 1,469,520 -0.15(-2.19%)
Dec 12, 2008 6.282 6.639 6.207 6.635 984,214 +0.22(+3.36%)
Dec 11, 2008 6.367 6.514 6.367 6.420 1,580,097 -0.09(-1.44%)
Dec 10, 2008 6.387 6.514 6.353 6.514 1,071,703 +0.28(+4.44%)
Dec 09, 2008 6.525 6.603 6.207 6.237 1,440,253 -0.37(-5.56%)
Dec 08, 2008 6.735 6.757 6.356 6.604 861,918 +0.06(+0.96%)
Dec 05, 2008 6.154 6.576 6.154 6.541 1,364,835 +0.26(+4.17%)
Dec 04, 2008 6.268 6.501 6.141 6.279 1,136,153 -0.07(-1.16%)
Dec 03, 2008 6.088 6.446 5.909 6.353 965,933 +0.29(+4.73%)
Dec 02, 2008 5.825 6.184 5.796 6.066 2,244,460 +0.30(+5.21%)
Dec 01, 2008 6.370 6.370 5.762 5.766 1,922,860 -0.78(-11.90%)
Nov 28, 2008 6.451 6.545 6.283 6.545 130,646 +0.02(+0.35%)
Nov 26, 2008 6.288 6.522 6.278 6.522 675,061 +0.08(+1.26%)
Nov 25, 2008 6.514 6.514 6.185 6.441 1,004,604 -0.05(-0.73%)
Nov 24, 2008 6.204 6.514 6.142 6.489 1,063,473 +0.30(+4.86%)
Nov 21, 2008 5.934 6.232 5.594 6.188 1,737,184 +0.42(+7.27%)
Nov 20, 2008 6.114 6.194 5.755 5.768 1,276,978 -0.35(-5.69%)
Nov 19, 2008 6.442 6.635 6.044 6.117 1,619,830 -0.41(-6.24%)
Nov 18, 2008 6.383 6.628 6.266 6.524 1,046,644 +0.17(+2.66%)
Nov 17, 2008 6.210 6.530 6.210 6.354 3,863,668 +0.07(+1.10%)
Nov 14, 2008 6.529 6.700 6.278 6.286 560,077 -0.36(-5.46%)
Nov 13, 2008 6.327 6.661 5.979 6.649 1,318,843 +0.40(+6.46%)
Nov 12, 2008 6.388 6.700 6.244 6.246 558,975 -0.27(-4.10%)
Nov 11, 2008 6.461 6.717 6.458 6.512 509,215 -0.05(-0.69%)
Nov 10, 2008 6.740 6.825 6.398 6.557 628,973 -0.06(-0.91%)
Nov 07, 2008 6.621 6.701 6.413 6.618 670,302 +0.06(+0.96%)
Nov 06, 2008 6.496 6.764 6.496 6.555 754,000 -0.03(-0.38%)
Nov 05, 2008 6.661 6.921 6.511 6.580 3,286,746 -0.20(-2.92%)
Nov 04, 2008 6.735 7.055 6.660 6.778 1,095,941 -0.09(-1.28%)
Nov 03, 2008 6.849 6.878 6.530 6.866 819,064 +0.08(+1.14%)
Oct 31, 2008 6.375 6.788 6.276 6.788 1,659,108 +0.36(+5.59%)
Oct 30, 2008 6.322 6.446 6.167 6.428 966,276 +0.29(+4.80%)
Oct 29, 2008 5.921 6.277 5.856 6.134 1,617,068 +0.22(+3.64%)
Oct 28, 2008 5.971 6.006 5.681 5.919 1,431,448 +0.17(+2.92%)
Oct 27, 2008 5.724 6.075 5.528 5.751 1,004,875 +0.01(+0.09%)
Oct 24, 2008 5.587 5.852 5.582 5.746 776,912 -0.04(-0.74%)
Oct 23, 2008 5.807 5.950 5.589 5.788 1,295,276 -0.04(-0.73%)
Oct 22, 2008 5.808 6.075 5.783 5.831 765,464 -0.14(-2.35%)
Oct 21, 2008 5.998 6.241 5.887 5.971 493,831 -0.16(-2.65%)
Oct 20, 2008 5.919 6.134 5.832 6.134 555,838 +0.20(+3.42%)
Oct 17, 2008 6.025 6.276 5.846 5.931 605,829 -0.24(-3.82%)
Oct 16, 2008 5.897 6.194 5.568 6.167 910,792 +0.35(+5.96%)
Oct 15, 2008 5.955 6.263 5.756 5.820 931,261 -0.35(-5.70%)
Oct 14, 2008 6.514 6.514 5.981 6.172 591,108 -0.17(-2.72%)
Oct 13, 2008 6.149 6.346 5.991 6.344 1,080,621 +0.45(+7.63%)
Oct 10, 2008 5.322 5.971 5.168 5.895 2,165,433 +0.56(+10.60%)
Oct 09, 2008 6.248 6.248 5.316 5.330 1,784,773 -0.77(-12.57%)
Oct 08, 2008 6.173 6.514 5.786 6.096 807,336 -0.16(-2.52%)
Oct 07, 2008 6.618 6.639 6.208 6.254 433,422 -0.35(-5.36%)
Oct 06, 2008 6.297 6.738 6.135 6.609 736,308 +0.18(+2.79%)
Oct 03, 2008 6.514 6.745 6.326 6.430 755,636 -0.13(-1.91%)
Oct 02, 2008 6.639 6.764 6.514 6.555 475,214 -0.08(-1.26%)
Oct 01, 2008 6.519 6.886 6.393 6.639 246,037 +0.14(+2.16%)
Sep 30, 2008 6.372 6.888 6.360 6.499 493,025 +0.09(+1.35%)
Sep 29, 2008 6.401 6.795 6.386 6.412 479,382 -0.11(-1.65%)
Sep 26, 2008 6.426 6.734 6.298 6.520 677,735 -0.13(-1.90%)
Sep 25, 2008 6.701 6.877 6.440 6.646 444,846 +0.11(+1.67%)
Sep 24, 2008 6.867 7.046 6.537 6.537 649,442 -0.39(-5.68%)
Sep 23, 2008 7.033 7.046 6.868 6.931 411,196 -0.18(-2.50%)
Sep 22, 2008 7.140 7.378 6.857 7.109 557,355 -0.03(-0.44%)
Sep 19, 2008 8.384 8.393 6.805 7.140 2,990,189 +0.04(+0.49%)
Sep 18, 2008 6.747 7.189 6.609 7.105 2,749,189 +0.51(+7.71%)
Sep 17, 2008 6.610 6.768 6.441 6.596 1,515,033 -0.22(-3.16%)
Sep 16, 2008 6.249 6.812 6.247 6.812 2,463,714 +0.51(+8.11%)
Sep 15, 2008 6.190 6.514 6.190 6.301 1,244,638 -0.09(-1.45%)
Sep 12, 2008 6.339 6.492 6.296 6.393 784,871 -0.05(-0.76%)
Sep 11, 2008 6.289 6.443 6.205 6.442 881,940 +0.01(+0.08%)
Sep 10, 2008 6.385 6.484 6.293 6.437 1,389,296 +0.03(+0.47%)
Sep 09, 2008 6.413 6.560 6.400 6.407 1,497,972 -0.04(-0.68%)
Sep 08, 2008 6.358 6.481 6.347 6.451 1,239,297 +0.16(+2.59%)
Sep 05, 2008 6.158 6.294 6.105 6.288 1,070,634 +0.14(+2.32%)
Sep 04, 2008 6.246 6.282 6.142 6.145 1,154,690 -0.18(-2.79%)
Sep 03, 2008 6.184 6.331 6.145 6.322 1,374,024 +0.11(+1.71%)
Sep 02, 2008 6.261 6.263 6.132 6.215 1,017,417 +0.07(+1.12%)
Aug 29, 2008 6.148 6.215 6.110 6.147 803,177 -0.05(-0.85%)
Aug 28, 2008 6.026 6.225 6.004 6.199 947,188 +0.20(+3.32%)
Aug 27, 2008 5.957 6.065 5.946 6.000 757,712 +0.05(+0.82%)
Aug 26, 2008 5.882 6.010 5.868 5.951 547,304 +0.07(+1.26%)
Aug 25, 2008 6.004 6.028 5.836 5.877 880,814 -0.12(-2.05%)
Aug 22, 2008 5.851 6.013 5.851 6.000 979,480 +0.15(+2.53%)
Aug 21, 2008 5.892 5.992 5.852 5.852 505,726 -0.13(-2.14%)
Aug 20, 2008 5.981 6.039 5.866 5.980 863,275 -0.03(-0.52%)
Aug 19, 2008 6.001 6.044 5.931 6.011 670,686 -0.03(-0.56%)
Aug 18, 2008 6.113 6.178 6.016 6.045 756,602 -0.07(-1.11%)
Aug 15, 2008 6.138 6.214 6.016 6.113 1,025,209 +0.00(+0.00%)
Aug 14, 2008 6.020 6.162 6.020 6.113 808,853 +0.03(+0.54%)
Aug 13, 2008 6.138 6.229 6.078 6.080 1,219,299 -0.08(-1.30%)
Aug 12, 2008 6.207 6.264 6.138 6.160 913,155 -0.10(-1.64%)
Aug 11, 2008 5.981 6.294 5.879 6.263 1,025,312 +0.28(+4.69%)
Aug 08, 2008 5.767 5.992 5.767 5.982 960,296 +0.20(+3.42%)
Aug 07, 2008 5.823 5.880 5.748 5.785 619,864 -0.08(-1.39%)
Aug 06, 2008 5.873 5.917 5.820 5.866 506,589 -0.02(-0.40%)
Aug 05, 2008 5.905 5.907 5.822 5.890 534,650 +0.07(+1.12%)
Aug 04, 2008 5.801 5.925 5.701 5.825 804,071 +0.03(+0.56%)
Aug 01, 2008 5.728 5.825 5.669 5.792 574,598 +0.04(+0.76%)
Jul 31, 2008 5.668 5.787 5.668 5.748 801,436 +0.01(+0.13%)
Jul 30, 2008 5.788 5.796 5.641 5.741 1,042,061 -0.02(-0.37%)
Jul 29, 2008 5.762 5.762 5.515 5.762 819,926 +0.20(+3.65%)
Jul 28, 2008 5.666 5.688 5.530 5.559 813,355 -0.14(-2.42%)
Jul 25, 2008 5.666 5.787 5.617 5.697 714,354 +0.09(+1.59%)
Jul 24, 2008 5.762 5.762 5.577 5.608 808,174 -0.16(-2.76%)
Jul 23, 2008 5.748 5.793 5.668 5.767 1,064,798 +0.02(+0.31%)
Jul 22, 2008 5.469 5.757 5.469 5.749 1,385,440 +0.18(+3.31%)
Jul 21, 2008 5.694 5.697 5.550 5.565 1,424,446 -0.13(-2.29%)
Jul 18, 2008 5.654 5.765 5.555 5.696 1,792,748 -0.20(-3.36%)
Jul 17, 2008 5.762 5.947 5.666 5.894 1,500,288 +0.08(+1.44%)
Jul 16, 2008 5.503 5.820 5.423 5.810 1,617,818 +0.34(+6.21%)
Jul 15, 2008 5.511 5.643 5.387 5.470 2,052,621 -0.08(-1.47%)
Jul 14, 2008 5.724 5.727 5.493 5.552 1,237,030 -0.16(-2.79%)
Jul 11, 2008 5.600 5.718 5.518 5.711 1,098,128 +0.05(+0.86%)
Jul 10, 2008 5.511 5.697 5.511 5.662 1,164,302 +0.15(+2.70%)
Jul 09, 2008 5.714 5.714 5.489 5.513 1,378,614 -0.19(-3.38%)
Jul 08, 2008 5.519 5.717 5.490 5.706 1,834,214 +0.21(+3.81%)
Jul 07, 2008 5.613 5.637 5.436 5.496 1,930,820 -0.06(-1.08%)
Jul 04, 2008 5.674 5.727 5.557 5.557 939,372 +0.00(+0.00%)
Jul 03, 2008 5.674 5.727 5.557 5.557 939,372 -0.12(-2.08%)
Jul 02, 2008 5.765 5.803 5.639 5.674 1,894,065 -0.11(-1.84%)
Jul 01, 2008 5.667 5.831 5.589 5.781 2,182,198 +0.04(+0.74%)
Jun 30, 2008 5.763 5.902 5.714 5.738 14,588,523 -0.05(-0.78%)
Jun 27, 2008 5.699 5.835 5.657 5.783 3,543,170 +0.07(+1.18%)
Jun 26, 2008 5.637 5.825 5.587 5.716 3,015,544 +0.22(+4.08%)
Jun 25, 2008 5.401 5.605 5.390 5.491 559,694 +0.09(+1.72%)
Jun 24, 2008 5.356 5.508 5.319 5.399 397,976 -0.01(-0.23%)
Jun 23, 2008 5.597 5.636 5.399 5.411 718,586 -0.14(-2.44%)
Jun 20, 2008 5.522 5.651 5.455 5.547 1,089,003 -0.01(-0.16%)
Jun 19, 2008 5.523 5.555 5.458 5.555 793,134 +0.03(+0.59%)
Jun 18, 2008 5.534 5.620 5.475 5.523 437,142 -0.03(-0.50%)
Jun 17, 2008 5.686 5.686 5.538 5.550 485,257 -0.14(-2.47%)
Jun 16, 2008 5.639 5.697 5.574 5.691 432,998 +0.04(+0.73%)
Jun 13, 2008 5.668 5.694 5.568 5.649 527,265 +0.03(+0.51%)
Jun 12, 2008 5.620 5.731 5.582 5.620 477,122 +0.02(+0.27%)
Jun 11, 2008 5.683 5.683 5.588 5.605 548,006 -0.10(-1.82%)
Jun 10, 2008 5.658 5.748 5.543 5.709 599,299 +0.11(+1.95%)
Jun 09, 2008 5.702 5.749 5.545 5.600 1,119,292 -0.07(-1.28%)
Jun 06, 2008 5.691 5.729 5.587 5.673 724,270 -0.06(-1.11%)
Jun 05, 2008 5.598 5.760 5.590 5.737 776,025 +0.14(+2.55%)
Jun 04, 2008 5.511 5.683 5.505 5.594 773,167 +0.06(+1.02%)
Jun 03, 2008 5.656 5.656 5.511 5.538 668,163 -0.09(-1.51%)
Jun 02, 2008 5.722 5.722 5.554 5.623 816,716 -0.11(-1.99%)
May 30, 2008 5.820 5.820 5.634 5.737 996,541 -0.08(-1.29%)
May 29, 2008 5.657 5.825 5.637 5.812 643,199 +0.15(+2.63%)
May 28, 2008 5.751 5.752 5.615 5.663 369,084 -0.08(-1.31%)
May 27, 2008 5.683 5.760 5.580 5.738 322,901 +0.10(+1.85%)
May 26, 2008 5.663 5.664 5.568 5.634 382,831 +0.00(+0.00%)
May 23, 2008 5.663 5.664 5.568 5.634 382,831 -0.07(-1.19%)
May 22, 2008 5.602 5.746 5.563 5.702 428,424 +0.11(+1.97%)
May 21, 2008 5.583 5.692 5.525 5.592 492,754 +0.03(+0.61%)
May 20, 2008 5.534 5.597 5.494 5.558 525,397 -0.01(-0.22%)
May 19, 2008 5.602 5.697 5.511 5.570 637,052 -0.04(-0.74%)
May 16, 2008 5.669 5.698 5.538 5.612 790,324 -0.03(-0.47%)
May 15, 2008 5.607 5.696 5.461 5.638 886,914 +0.02(+0.38%)
May 14, 2008 5.651 5.696 5.594 5.617 426,492 -0.03(-0.60%)
May 13, 2008 5.654 5.687 5.560 5.651 609,765 +0.02(+0.27%)
May 12, 2008 5.528 5.711 5.528 5.636 678,637 +0.13(+2.32%)
May 09, 2008 5.446 5.525 5.423 5.508 508,696 +0.01(+0.23%)
May 08, 2008 5.485 5.555 5.449 5.495 681,559 +0.04(+0.67%)
May 07, 2008 5.667 5.694 5.449 5.459 636,693 -0.20(-3.61%)
May 06, 2008 5.577 5.693 5.513 5.663 561,921 +0.04(+0.74%)
May 05, 2008 5.677 5.708 5.599 5.622 593,152 -0.06(-0.99%)
May 02, 2008 5.825 5.856 5.646 5.678 1,090,281 -0.08(-1.39%)
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.