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

First Finl Bkshs Inc (NQ: FFIN )

28.97 -0.35 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2011 7.194 7.222 7.132 7.183 512,805 -0.01(-0.07%)
Apr 28, 2011 7.115 7.188 7.097 7.188 591,321 +0.08(+1.17%)
Apr 27, 2011 7.008 7.141 6.966 7.105 676,626 +0.09(+1.26%)
Apr 26, 2011 6.741 7.018 6.741 7.017 903,177 +0.31(+4.58%)
Apr 25, 2011 6.659 6.719 6.624 6.710 210,979 +0.02(+0.27%)
Apr 21, 2011 6.732 6.732 6.634 6.691 151,514 -0.00(-0.02%)
Apr 20, 2011 6.636 6.697 6.605 6.693 272,798 +0.13(+2.06%)
Apr 19, 2011 6.664 6.679 6.522 6.558 166,822 -0.07(-1.00%)
Apr 18, 2011 6.599 6.684 6.559 6.624 475,723 -0.09(-1.33%)
Apr 15, 2011 6.627 6.714 6.607 6.714 332,580 +0.06(+0.94%)
Apr 14, 2011 6.549 6.651 6.549 6.651 231,488 +0.05(+0.83%)
Apr 13, 2011 6.649 6.656 6.548 6.597 425,902 -0.01(-0.20%)
Apr 12, 2011 6.668 6.698 6.610 6.610 354,794 -0.08(-1.24%)
Apr 11, 2011 6.649 6.741 6.649 6.693 401,258 +0.03(+0.53%)
Apr 08, 2011 6.809 6.828 6.649 6.658 434,552 -0.11(-1.59%)
Apr 07, 2011 6.874 6.874 6.736 6.765 227,167 -0.11(-1.57%)
Apr 06, 2011 6.804 6.901 6.804 6.873 549,679 +0.08(+1.11%)
Apr 05, 2011 6.754 6.804 6.729 6.798 482,567 +0.04(+0.65%)
Apr 04, 2011 6.706 6.768 6.673 6.754 310,089 +0.08(+1.20%)
Apr 01, 2011 6.675 6.688 6.610 6.673 484,750 +0.02(+0.23%)
Mar 31, 2011 6.574 6.675 6.574 6.658 331,893 +0.05(+0.82%)
Mar 30, 2011 6.599 6.615 6.570 6.603 345,967 +0.02(+0.33%)
Mar 29, 2011 6.482 6.581 6.482 6.581 263,061 +0.11(+1.68%)
Mar 28, 2011 6.494 6.557 6.427 6.472 199,390 +0.01(+0.12%)
Mar 25, 2011 6.470 6.598 6.448 6.465 277,543 +0.02(+0.38%)
Mar 24, 2011 6.487 6.501 6.400 6.440 145,527 -0.01(-0.18%)
Mar 23, 2011 6.492 6.496 6.371 6.452 328,576 -0.04(-0.66%)
Mar 22, 2011 6.510 6.539 6.487 6.494 136,924 -0.01(-0.16%)
Mar 21, 2011 6.475 6.513 6.393 6.505 233,872 +0.07(+1.13%)
Mar 18, 2011 6.334 6.453 6.334 6.432 884,412 +0.15(+2.33%)
Mar 17, 2011 6.392 6.392 6.252 6.286 344,092 -0.01(-0.14%)
Mar 16, 2011 6.387 6.387 6.275 6.295 443,618 -0.10(-1.56%)
Mar 15, 2011 6.277 6.458 6.248 6.395 509,117 -0.02(-0.30%)
Mar 14, 2011 6.382 6.448 6.331 6.414 198,719 -0.01(-0.08%)
Mar 11, 2011 6.476 6.505 6.415 6.419 394,360 -0.06(-0.94%)
Mar 10, 2011 6.478 6.519 6.463 6.480 590,339 -0.09(-1.31%)
Mar 09, 2011 6.581 6.642 6.534 6.566 322,319 -0.01(-0.22%)
Mar 08, 2011 6.426 6.591 6.420 6.581 327,718 +0.18(+2.73%)
Mar 07, 2011 6.507 6.516 6.380 6.406 331,486 -0.11(-1.62%)
Mar 04, 2011 6.557 6.557 6.424 6.511 503,910 -0.04(-0.67%)
Mar 03, 2011 6.500 6.618 6.489 6.555 725,592 +0.11(+1.78%)
Mar 02, 2011 6.435 6.475 6.413 6.440 521,909 -0.00(-0.04%)
Mar 01, 2011 6.454 6.475 6.402 6.443 931,971 -0.02(-0.30%)
Feb 28, 2011 6.456 6.491 6.386 6.462 887,971 +0.03(+0.46%)
Feb 25, 2011 6.294 6.436 6.261 6.433 430,003 +0.14(+2.27%)
Feb 24, 2011 6.283 6.324 6.243 6.290 501,393 +0.03(+0.47%)
Feb 23, 2011 6.430 6.430 6.260 6.260 333,210 -0.08(-1.26%)
Feb 22, 2011 6.406 6.465 6.318 6.340 548,359 -0.13(-1.99%)
Feb 18, 2011 6.427 6.485 6.372 6.469 445,221 +0.09(+1.41%)
Feb 17, 2011 6.398 6.433 6.322 6.379 325,761 -0.02(-0.30%)
Feb 16, 2011 6.384 6.434 6.340 6.398 318,590 +0.05(+0.73%)
Feb 15, 2011 6.402 6.445 6.346 6.352 427,936 -0.08(-1.20%)
Feb 14, 2011 6.488 6.498 6.412 6.429 240,155 -0.06(-0.85%)
Feb 11, 2011 6.382 6.493 6.373 6.484 477,101 +0.05(+0.80%)
Feb 10, 2011 6.372 6.436 6.372 6.433 394,276 +0.01(+0.10%)
Feb 09, 2011 6.415 6.474 6.377 6.426 155,450 -0.03(-0.48%)
Feb 08, 2011 6.417 6.458 6.373 6.457 200,762 +0.02(+0.38%)
Feb 07, 2011 6.388 6.521 6.381 6.433 287,331 +0.04(+0.66%)
Feb 04, 2011 6.426 6.434 6.382 6.390 243,565 -0.05(-0.78%)
Feb 03, 2011 6.424 6.479 6.372 6.440 338,834 +0.01(+0.14%)
Feb 02, 2011 6.433 6.453 6.400 6.431 294,913 -0.03(-0.40%)
Feb 01, 2011 6.375 6.552 6.375 6.457 849,006 +0.11(+1.70%)
Jan 31, 2011 6.331 6.359 6.234 6.349 1,599,138 +0.06(+0.90%)
Jan 28, 2011 6.478 6.478 6.179 6.292 1,221,609 -0.20(-3.05%)
Jan 27, 2011 6.512 6.514 6.409 6.491 381,832 -0.02(-0.28%)
Jan 26, 2011 6.570 6.600 6.501 6.509 372,448 -0.02(-0.26%)
Jan 25, 2011 6.518 6.539 6.436 6.525 417,084 -0.03(-0.43%)
Jan 24, 2011 6.514 6.621 6.488 6.554 377,388 +0.00(+0.04%)
Jan 21, 2011 6.649 6.649 6.501 6.551 414,645 -0.05(-0.74%)
Jan 20, 2011 6.642 6.704 6.579 6.600 329,078 -0.05(-0.76%)
Jan 19, 2011 6.821 6.821 6.646 6.650 387,192 -0.16(-2.42%)
Jan 18, 2011 6.743 6.828 6.704 6.815 365,728 +0.03(+0.40%)
Jan 14, 2011 6.624 6.815 6.617 6.788 470,848 +0.15(+2.23%)
Jan 13, 2011 6.554 6.693 6.554 6.640 277,093 +0.02(+0.35%)
Jan 12, 2011 6.639 6.646 6.603 6.617 204,436 +0.05(+0.74%)
Jan 11, 2011 6.537 6.577 6.491 6.568 176,090 +0.05(+0.69%)
Jan 10, 2011 6.461 6.557 6.372 6.523 382,080 +0.00(+0.02%)
Jan 07, 2011 6.702 6.725 6.487 6.521 550,550 -0.15(-2.20%)
Jan 06, 2011 6.685 6.693 6.621 6.668 245,118 -0.03(-0.44%)
Jan 05, 2011 6.660 6.720 6.606 6.698 400,305 +0.02(+0.33%)
Jan 04, 2011 6.842 6.854 6.591 6.676 398,728 -0.13(-1.91%)
Jan 03, 2011 6.673 6.864 6.673 6.806 911,517 +0.21(+3.16%)
Dec 31, 2010 6.659 6.721 6.588 6.597 294,462 -0.10(-1.52%)
Dec 30, 2010 6.760 6.760 6.669 6.699 407,195 -0.03(-0.48%)
Dec 29, 2010 6.815 6.815 6.726 6.731 120,384 -0.05(-0.70%)
Dec 28, 2010 6.744 6.817 6.744 6.779 311,397 +0.02(+0.30%)
Dec 27, 2010 6.660 6.775 6.640 6.758 323,026 +0.09(+1.35%)
Dec 23, 2010 6.685 6.712 6.657 6.668 251,791 -0.02(-0.23%)
Dec 22, 2010 6.675 6.745 6.628 6.684 527,447 +0.02(+0.31%)
Dec 21, 2010 6.633 6.675 6.633 6.663 282,173 +0.06(+0.90%)
Dec 20, 2010 6.630 6.684 6.595 6.604 364,120 -0.00(-0.04%)
Dec 17, 2010 6.565 6.617 6.510 6.606 1,387,049 +0.04(+0.63%)
Dec 16, 2010 6.529 6.600 6.473 6.565 314,722 +0.08(+1.23%)
Dec 15, 2010 6.501 6.597 6.461 6.485 344,614 -0.01(-0.20%)
Dec 14, 2010 6.462 6.546 6.393 6.498 381,179 +0.06(+0.88%)
Dec 13, 2010 6.448 6.454 6.342 6.442 248,544 +0.03(+0.44%)
Dec 10, 2010 6.311 6.418 6.271 6.413 441,251 +0.04(+0.60%)
Dec 09, 2010 6.399 6.399 6.324 6.375 429,871 -0.00(-0.04%)
Dec 08, 2010 6.393 6.401 6.367 6.378 484,862 +0.01(+0.20%)
Dec 07, 2010 6.381 6.392 6.326 6.365 696,466 +0.04(+0.59%)
Dec 06, 2010 6.361 6.378 6.296 6.328 753,991 -0.07(-1.02%)
Dec 03, 2010 6.357 6.415 6.302 6.393 452,255 +0.00(+0.00%)
Dec 02, 2010 6.369 6.415 6.303 6.393 416,403 +0.03(+0.40%)
Dec 01, 2010 6.302 6.379 6.302 6.367 526,557 +0.18(+2.96%)
Nov 30, 2010 6.184 6.213 6.142 6.184 497,822 -0.05(-0.86%)
Nov 29, 2010 6.163 6.284 6.126 6.238 296,691 +0.06(+0.99%)
Nov 26, 2010 6.213 6.314 6.177 6.177 74,520 -0.10(-1.59%)
Nov 24, 2010 6.241 6.276 6.276 6.276 362,921 +0.12(+1.93%)
Nov 23, 2010 6.106 6.201 6.090 6.158 256,654 -0.03(-0.43%)
Nov 22, 2010 6.259 6.259 6.068 6.184 167,648 -0.08(-1.21%)
Nov 19, 2010 6.252 6.288 6.142 6.260 263,497 +0.01(+0.23%)
Nov 18, 2010 6.213 6.298 6.105 6.246 245,141 +0.13(+2.05%)
Nov 17, 2010 6.204 6.238 6.089 6.121 184,573 -0.08(-1.36%)
Nov 16, 2010 6.280 6.301 6.154 6.205 306,022 -0.14(-2.24%)
Nov 15, 2010 6.264 6.393 6.264 6.347 168,375 +0.09(+1.47%)
Nov 12, 2010 6.294 6.347 6.252 6.255 204,072 -0.11(-1.75%)
Nov 11, 2010 6.319 6.389 6.303 6.366 235,622 -0.03(-0.42%)
Nov 10, 2010 6.276 6.393 6.250 6.393 372,440 +0.12(+1.85%)
Nov 09, 2010 6.324 6.339 6.208 6.276 392,493 -0.05(-0.75%)
Nov 08, 2010 6.279 6.337 6.248 6.324 169,502 +0.00(+0.02%)
Nov 05, 2010 6.392 6.447 6.151 6.323 946,527 -0.06(-0.92%)
Nov 04, 2010 6.236 6.389 6.236 6.381 635,656 +0.21(+3.44%)
Nov 03, 2010 6.140 6.175 6.100 6.169 181,171 +0.04(+0.69%)
Nov 02, 2010 6.021 6.205 6.013 6.127 647,458 +0.18(+3.10%)
Nov 01, 2010 6.049 6.049 5.881 5.943 492,394 -0.10(-1.65%)
Oct 29, 2010 6.028 6.117 6.007 6.043 312,271 -0.01(-0.11%)
Oct 28, 2010 6.097 6.097 6.008 6.049 303,558 +0.01(+0.17%)
Oct 27, 2010 6.046 6.115 5.977 6.039 349,844 -0.03(-0.55%)
Oct 25, 2010 6.135 6.201 6.053 6.072 326,521 -0.04(-0.73%)
Oct 22, 2010 6.160 6.186 6.101 6.117 236,146 -0.01(-0.08%)
Oct 21, 2010 6.164 6.199 6.022 6.122 275,628 +0.00(+0.06%)
Oct 20, 2010 6.124 6.147 6.035 6.118 256,505 +0.04(+0.65%)
Oct 19, 2010 6.085 6.201 6.039 6.078 363,868 -0.09(-1.43%)
Oct 18, 2010 6.051 6.174 6.051 6.167 264,788 +0.14(+2.29%)
Oct 15, 2010 6.163 6.163 6.025 6.028 536,404 -0.06(-0.92%)
Oct 14, 2010 6.095 6.118 6.028 6.085 483,282 -0.04(-0.61%)
Oct 13, 2010 6.022 6.177 5.972 6.122 491,698 +0.12(+1.92%)
Oct 12, 2010 6.045 6.068 5.944 6.007 254,456 -0.07(-1.16%)
Oct 11, 2010 6.147 6.161 6.067 6.077 158,591 -0.06(-0.96%)
Oct 08, 2010 6.022 6.163 6.019 6.136 364,673 +0.09(+1.44%)
Oct 07, 2010 6.136 6.136 6.037 6.049 226,495 -0.04(-0.61%)
Oct 06, 2010 6.083 6.128 6.055 6.086 368,990 -0.01(-0.11%)
Oct 05, 2010 5.996 6.129 5.930 6.092 645,018 +0.18(+3.03%)
Oct 04, 2010 6.014 6.032 5.884 5.913 340,771 -0.10(-1.70%)
Oct 01, 2010 6.081 6.081 5.957 6.016 561,784 +0.01(+0.13%)
Sep 30, 2010 6.013 6.086 5.962 6.008 409,888 +0.05(+0.92%)
Sep 29, 2010 5.907 5.971 5.843 5.953 345,003 +0.02(+0.34%)
Sep 28, 2010 5.921 5.952 5.839 5.933 417,318 +0.05(+0.78%)
Sep 27, 2010 5.956 5.956 5.866 5.887 176,103 -0.05(-0.88%)
Sep 24, 2010 5.837 5.956 5.777 5.939 393,228 +0.18(+3.04%)
Sep 23, 2010 5.807 5.939 5.756 5.764 538,571 -0.07(-1.18%)
Sep 22, 2010 5.894 5.948 5.787 5.833 301,884 -0.08(-1.32%)
Sep 21, 2010 6.036 6.054 5.911 5.911 295,893 -0.16(-2.59%)
Sep 20, 2010 5.849 6.068 5.819 6.068 590,958 +0.23(+3.85%)
Sep 17, 2010 5.899 5.899 5.788 5.843 734,650 -0.05(-0.91%)
Sep 15, 2010 5.875 5.942 5.847 5.897 538,461 +0.01(+0.15%)
Sep 14, 2010 5.949 5.949 5.866 5.888 467,546 -0.07(-1.16%)
Sep 13, 2010 5.899 5.976 5.878 5.957 701,925 +0.12(+2.10%)
Sep 10, 2010 5.816 5.879 5.783 5.834 564,323 +0.02(+0.42%)
Sep 09, 2010 5.931 5.931 5.780 5.810 271,875 -0.03(-0.56%)
Sep 08, 2010 5.856 5.923 5.829 5.843 351,143 +0.02(+0.35%)
Sep 07, 2010 5.947 5.947 5.807 5.823 320,862 -0.14(-2.28%)
Sep 03, 2010 5.932 5.961 5.870 5.958 211,131 +0.11(+1.89%)
Sep 02, 2010 5.838 5.876 5.773 5.848 275,681 +0.00(+0.02%)
Sep 01, 2010 5.763 5.873 5.631 5.847 510,451 +0.18(+3.13%)
Aug 31, 2010 5.609 5.713 5.602 5.669 423,556 +0.05(+0.88%)
Aug 30, 2010 5.786 5.786 5.620 5.620 336,290 -0.20(-3.42%)
Aug 27, 2010 5.743 5.851 5.681 5.819 399,799 +0.15(+2.62%)
Aug 26, 2010 5.721 5.809 5.648 5.670 258,803 -0.04(-0.71%)
Aug 25, 2010 5.639 5.733 5.612 5.711 244,273 +0.04(+0.65%)
Aug 24, 2010 5.545 5.717 5.527 5.674 804,736 +0.06(+1.09%)
Aug 23, 2010 5.711 5.743 5.613 5.613 443,325 -0.06(-1.03%)
Aug 20, 2010 5.668 5.701 5.573 5.672 453,766 -0.03(-0.60%)
Aug 19, 2010 5.843 5.858 5.688 5.706 495,346 -0.17(-2.89%)
Aug 18, 2010 5.876 5.925 5.828 5.876 202,645 +0.00(+0.00%)
Aug 17, 2010 5.899 5.947 5.838 5.876 361,166 +0.05(+0.92%)
Aug 16, 2010 5.754 5.834 5.738 5.823 409,026 +0.06(+0.99%)
Aug 13, 2010 5.838 5.896 5.762 5.766 593,927 -0.09(-1.52%)
Aug 12, 2010 5.854 5.879 5.781 5.854 394,307 -0.04(-0.73%)
Aug 11, 2010 5.965 5.970 5.871 5.898 734,600 -0.16(-2.70%)
Aug 10, 2010 6.094 6.126 5.978 6.061 284,640 -0.11(-1.79%)
Aug 09, 2010 6.135 6.178 6.045 6.172 331,728 +0.10(+1.57%)
Aug 06, 2010 6.089 6.146 5.972 6.077 213,109 -0.09(-1.40%)
Aug 05, 2010 6.215 6.281 6.159 6.163 229,428 -0.10(-1.66%)
Aug 04, 2010 6.269 6.314 6.220 6.267 223,873 +0.02(+0.37%)
Aug 03, 2010 6.300 6.346 6.241 6.244 291,589 -0.07(-1.13%)
Aug 02, 2010 6.323 6.346 6.231 6.315 305,024 +0.09(+1.51%)
Jul 30, 2010 6.217 6.320 6.183 6.221 264,933 -0.09(-1.41%)
Jul 29, 2010 6.419 6.419 6.219 6.310 337,811 -0.03(-0.46%)
Jul 28, 2010 6.423 6.451 6.316 6.339 314,897 -0.08(-1.28%)
Jul 27, 2010 6.358 6.433 6.358 6.422 442,924 +0.08(+1.24%)
Jul 26, 2010 6.205 6.346 6.187 6.343 736,468 +0.19(+3.05%)
Jul 23, 2010 5.891 6.164 5.889 6.155 427,180 +0.12(+2.04%)
Jul 22, 2010 5.889 6.055 5.840 6.032 581,422 +0.23(+3.98%)
Jul 21, 2010 6.042 6.042 5.797 5.801 341,128 -0.19(-3.22%)
Jul 20, 2010 5.903 6.002 5.842 5.994 222,328 +0.04(+0.70%)
Jul 19, 2010 5.946 5.969 5.903 5.952 249,662 +0.01(+0.21%)
Jul 16, 2010 6.134 6.134 5.933 5.939 722,442 -0.26(-4.26%)
Jul 15, 2010 6.287 6.305 6.125 6.203 211,628 -0.08(-1.29%)
Jul 14, 2010 6.342 6.344 6.234 6.285 209,091 -0.11(-1.65%)
Jul 13, 2010 6.234 6.406 6.206 6.390 407,017 +0.23(+3.79%)
Jul 12, 2010 6.252 6.253 6.131 6.156 198,130 -0.10(-1.64%)
Jul 09, 2010 6.150 6.261 6.150 6.259 224,282 +0.08(+1.31%)
Jul 08, 2010 6.181 6.214 6.092 6.178 315,464 +0.03(+0.56%)
Jul 07, 2010 5.985 6.159 5.965 6.144 525,950 +0.20(+3.29%)
Jul 06, 2010 6.045 6.112 5.903 5.948 591,130 -0.05(-0.78%)
Jul 02, 2010 6.084 6.084 5.993 5.995 237,875 -0.03(-0.42%)
Jul 01, 2010 6.137 6.168 5.970 6.021 352,388 -0.08(-1.35%)
Jun 30, 2010 6.216 6.238 6.103 6.103 430,450 -0.09(-1.52%)
Jun 29, 2010 6.215 6.365 6.162 6.197 495,512 -0.09(-1.45%)
Jun 25, 2010 6.193 6.307 6.176 6.288 1,398,072 +0.11(+1.79%)
Jun 24, 2010 6.220 6.292 6.169 6.178 245,833 -0.07(-1.08%)
Jun 23, 2010 6.288 6.299 6.225 6.245 305,386 -0.05(-0.79%)
Jun 22, 2010 6.328 6.413 6.295 6.295 330,743 -0.01(-0.08%)
Jun 21, 2010 6.434 6.497 6.283 6.300 358,620 -0.05(-0.86%)
Jun 18, 2010 6.452 6.452 6.286 6.354 739,493 -0.05(-0.79%)
Jun 17, 2010 6.429 6.439 6.356 6.405 175,918 +0.02(+0.24%)
Jun 16, 2010 6.353 6.434 6.315 6.390 223,148 -0.02(-0.36%)
Jun 15, 2010 6.352 6.424 6.292 6.413 398,609 +0.12(+1.85%)
Jun 14, 2010 6.404 6.465 6.285 6.296 288,288 -0.04(-0.62%)
Jun 11, 2010 6.273 6.335 6.216 6.335 216,340 +0.00(+0.00%)
Jun 10, 2010 6.240 6.335 6.231 6.335 577,306 +0.19(+3.06%)
Jun 09, 2010 6.287 6.287 6.116 6.148 304,150 -0.07(-1.20%)
Jun 08, 2010 6.126 6.245 6.091 6.222 577,235 +0.11(+1.77%)
Jun 07, 2010 6.135 6.236 6.087 6.114 739,310 -0.01(-0.08%)
Jun 04, 2010 6.265 6.325 6.114 6.119 869,660 -0.27(-4.20%)
Jun 03, 2010 6.368 6.431 6.332 6.387 318,621 +0.06(+1.02%)
Jun 02, 2010 6.214 6.339 6.178 6.323 699,208 +0.12(+1.91%)
Jun 01, 2010 6.251 6.320 6.204 6.204 806,211 -0.12(-1.91%)
May 28, 2010 6.569 6.528 6.315 6.325 631,395 -0.24(-3.70%)
May 27, 2010 6.448 6.574 6.425 6.569 485,384 +0.26(+4.07%)
May 26, 2010 6.420 6.440 6.304 6.311 417,032 -0.07(-1.15%)
May 25, 2010 6.304 6.410 6.226 6.385 550,198 +0.00(+0.06%)
May 24, 2010 6.446 6.446 6.315 6.381 595,449 -0.09(-1.40%)
May 21, 2010 6.353 6.540 6.353 6.472 637,345 +0.08(+1.32%)
May 20, 2010 6.450 6.582 6.366 6.387 619,305 -0.26(-3.92%)
May 19, 2010 6.681 6.749 6.632 6.648 652,672 -0.06(-0.83%)
May 18, 2010 6.876 6.876 6.681 6.703 284,500 -0.13(-1.97%)
May 17, 2010 6.793 6.838 6.690 6.838 645,817 +0.07(+1.04%)
May 14, 2010 6.772 6.797 6.693 6.768 655,067 -0.05(-0.79%)
May 13, 2010 6.880 6.908 6.778 6.822 472,850 -0.06(-0.93%)
May 12, 2010 6.797 6.903 6.706 6.886 512,357 +0.09(+1.34%)
May 11, 2010 6.775 6.835 6.590 6.795 480,593 +0.12(+1.83%)
May 10, 2010 6.561 6.711 6.509 6.673 657,923 +0.19(+2.92%)
May 07, 2010 6.508 6.613 6.419 6.484 670,014 -0.06(-0.92%)
May 06, 2010 6.624 6.710 6.436 6.545 668,855 -0.12(-1.83%)
May 05, 2010 6.659 6.715 6.605 6.667 408,202 +0.06(+0.90%)
May 04, 2010 6.720 6.720 6.567 6.608 778,095 -0.19(-2.76%)
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.