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

First Finl Corp [In] (NQ: THFF )

37.04 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2004 20.15 20.15 19.46 19.46 15,437 -0.29(-1.47%)
Apr 29, 2004 20.15 20.21 19.67 19.76 13,621 -0.01(-0.03%)
Apr 28, 2004 20.04 20.29 19.76 19.76 12,410 -0.26(-1.32%)
Apr 27, 2004 20.15 20.20 19.82 20.03 23,761 -0.02(-0.10%)
Apr 26, 2004 19.95 20.08 19.48 20.05 4,237 +0.22(+1.13%)
Apr 23, 2004 19.82 19.82 19.49 19.82 6,810 +0.15(+0.77%)
Apr 22, 2004 19.68 19.82 19.67 19.67 19,826 +0.28(+1.43%)
Apr 21, 2004 19.25 19.69 19.09 19.39 7,113 +0.20(+1.07%)
Apr 20, 2004 20.15 20.15 19.19 19.19 11,351 -0.80(-4.00%)
Apr 19, 2004 19.59 20.13 19.46 19.99 8,172 +0.33(+1.68%)
Apr 16, 2004 20.00 20.15 19.58 19.66 23,156 -0.05(-0.27%)
Apr 15, 2004 20.13 20.13 19.52 19.71 10,291 +0.09(+0.47%)
Apr 14, 2004 19.84 19.84 19.57 19.62 17,859 +0.04(+0.20%)
Apr 13, 2004 20.08 20.08 19.58 19.58 14,680 -0.51(-2.53%)
Apr 12, 2004 20.11 20.15 19.65 20.09 13,621 +0.51(+2.60%)
Apr 08, 2004 20.35 20.48 19.58 19.58 16,043 -0.48(-2.37%)
Apr 07, 2004 19.57 20.15 19.57 20.05 8,021 +0.11(+0.56%)
Apr 06, 2004 19.64 19.98 19.50 19.94 25,426 -0.04(-0.20%)
Apr 05, 2004 19.82 19.98 19.49 19.98 49,188 +0.16(+0.80%)
Apr 02, 2004 19.74 19.82 19.49 19.82 25,275 +0.14(+0.70%)
Apr 01, 2004 19.36 19.74 19.36 19.68 9,080 +0.32(+1.64%)
Mar 31, 2004 19.36 19.65 19.35 19.37 11,653 -0.20(-1.05%)
Mar 30, 2004 19.66 19.66 19.34 19.57 6,053 -0.06(-0.30%)
Mar 29, 2004 19.37 19.66 19.33 19.63 11,199 +0.39(+2.03%)
Mar 26, 2004 19.49 19.59 19.24 19.24 11,653 -0.16(-0.82%)
Mar 25, 2004 19.59 19.59 19.17 19.40 19,221 +0.28(+1.45%)
Mar 24, 2004 19.16 19.66 19.03 19.12 11,502 -0.04(-0.21%)
Mar 23, 2004 19.24 19.49 19.09 19.16 40,410 +0.33(+1.75%)
Mar 22, 2004 19.59 19.59 18.83 18.83 28,453 -0.33(-1.72%)
Mar 19, 2004 19.82 19.82 19.12 19.16 33,145 -0.09(-0.45%)
Mar 18, 2004 19.33 19.76 19.16 19.25 17,102 -0.50(-2.54%)
Mar 17, 2004 19.56 19.75 19.29 19.75 14,075 +0.33(+1.70%)
Mar 16, 2004 19.43 19.80 18.99 19.42 38,896 +0.59(+3.12%)
Mar 15, 2004 19.50 19.62 18.83 18.83 32,388 -0.82(-4.17%)
Mar 12, 2004 19.43 19.67 19.43 19.65 17,102 +0.22(+1.16%)
Mar 11, 2004 19.62 19.76 19.43 19.43 18,464 -0.03(-0.17%)
Mar 10, 2004 19.46 19.78 19.46 19.46 29,059 -0.15(-0.78%)
Mar 09, 2004 19.61 19.73 19.45 19.61 8,475 +0.15(+0.78%)
Mar 08, 2004 19.82 19.82 19.46 19.46 6,810 -0.26(-1.34%)
Mar 05, 2004 19.59 19.82 19.59 19.72 23,610 +0.03(+0.17%)
Mar 04, 2004 19.23 19.69 19.23 19.69 11,805 +0.26(+1.36%)
Mar 03, 2004 19.23 19.49 19.16 19.43 11,502 +0.26(+1.38%)
Mar 02, 2004 19.82 19.83 19.16 19.16 35,567 -0.86(-4.29%)
Mar 01, 2004 20.28 20.28 19.83 20.02 9,837 -0.15(-0.75%)
Feb 27, 2004 19.78 20.17 19.77 20.17 16,043 +0.35(+1.77%)
Feb 26, 2004 19.72 19.99 19.72 19.82 6,810 -0.17(-0.83%)
Feb 25, 2004 19.53 19.99 19.49 19.99 4,237 +0.42(+2.16%)
Feb 24, 2004 19.43 20.03 19.43 19.56 11,956 +0.14(+0.71%)
Feb 23, 2004 19.49 19.82 19.43 19.43 6,962 -0.23(-1.18%)
Feb 20, 2004 19.79 20.30 19.46 19.66 10,291 +0.17(+0.85%)
Feb 19, 2004 20.22 20.22 19.46 19.49 15,589 -0.36(-1.80%)
Feb 18, 2004 19.82 20.24 19.49 19.85 14,983 -0.17(-0.82%)
Feb 17, 2004 19.82 20.01 19.56 20.01 4,389 +0.52(+2.68%)
Feb 13, 2004 19.82 19.82 19.48 19.49 12,107 -0.33(-1.67%)
Feb 12, 2004 20.04 20.13 19.51 19.82 8,021 -0.18(-0.92%)
Feb 11, 2004 19.82 20.24 19.82 20.01 3,329 -0.15(-0.75%)
Feb 10, 2004 19.81 20.16 19.27 20.16 32,994 +0.83(+4.31%)
Feb 09, 2004 19.42 19.77 19.16 19.33 3,329 +0.00(+0.00%)
Feb 06, 2004 19.43 19.60 18.90 19.33 9,686 +0.36(+1.92%)
Feb 05, 2004 19.09 19.46 18.83 18.96 6,356 -0.14(-0.73%)
Feb 04, 2004 19.43 19.54 19.10 19.10 19,221 -0.49(-2.50%)
Feb 03, 2004 19.33 19.78 19.33 19.59 6,508 +0.20(+1.02%)
Feb 02, 2004 19.43 19.66 19.33 19.39 5,448 -0.33(-1.67%)
Jan 30, 2004 19.74 20.12 19.39 19.72 11,502 +0.13(+0.64%)
Jan 29, 2004 20.02 20.30 19.39 19.60 17,405 -0.42(-2.08%)
Jan 28, 2004 20.81 20.81 19.70 20.01 8,324 -0.39(-1.91%)
Jan 27, 2004 20.81 20.83 20.00 20.40 35,567 -0.15(-0.71%)
Jan 26, 2004 20.58 20.58 20.23 20.55 3,026 -0.20(-0.96%)
Jan 23, 2004 20.12 20.75 20.11 20.75 8,626 +0.55(+2.75%)
Jan 22, 2004 20.48 20.81 20.19 20.19 7,567 -0.61(-2.95%)
Jan 21, 2004 20.77 20.87 20.54 20.81 21,491 +0.03(+0.13%)
Jan 20, 2004 20.15 20.78 20.15 20.78 16,345 +0.10(+0.48%)
Jan 16, 2004 20.78 20.78 20.65 20.68 14,075 -0.10(-0.48%)
Jan 15, 2004 20.51 20.81 20.51 20.78 11,422 +0.04(+0.19%)
Jan 14, 2004 20.80 20.81 20.43 20.74 17,700 +0.15(+0.74%)
Jan 13, 2004 20.80 20.80 19.87 20.59 5,674 -0.16(-0.76%)
Jan 12, 2004 20.81 20.81 19.91 20.75 10,317 +0.01(+0.07%)
Jan 09, 2004 20.64 20.81 19.99 20.73 5,961 -0.07(-0.35%)
Jan 08, 2004 20.80 20.81 20.37 20.81 38,756 +0.19(+0.93%)
Jan 07, 2004 20.81 20.81 20.49 20.61 5,418 -0.11(-0.54%)
Jan 06, 2004 20.81 20.81 20.60 20.73 7,567 -0.07(-0.35%)
Jan 05, 2004 20.81 20.81 19.97 20.80 8,626 +0.91(+4.55%)
Jan 02, 2004 20.15 20.15 19.83 19.89 4,389 +0.07(+0.37%)
Dec 31, 2003 20.01 20.61 19.68 19.82 44,042 -0.73(-3.54%)
Dec 30, 2003 20.33 20.81 20.32 20.55 15,399 -0.26(-1.24%)
Dec 29, 2003 20.81 20.87 20.34 20.81 22,598 +0.19(+0.93%)
Dec 26, 2003 20.60 20.61 20.56 20.61 1,059 +0.15(+0.71%)
Dec 24, 2003 20.81 20.81 20.40 20.47 3,031 -0.34(-1.65%)
Dec 23, 2003 20.30 20.81 19.33 20.81 26,083 +0.70(+3.48%)
Dec 22, 2003 19.24 20.46 19.24 20.11 4,177 +0.21(+1.06%)
Dec 19, 2003 20.05 20.31 19.18 19.90 13,240 -0.24(-1.18%)
Dec 18, 2003 19.18 20.14 19.18 20.14 11,342 +0.71(+3.67%)
Dec 17, 2003 19.40 19.53 19.18 19.43 8,210 -0.11(-0.54%)
Dec 16, 2003 19.33 19.59 19.17 19.53 16,126 +0.17(+0.89%)
Dec 15, 2003 19.49 19.49 19.33 19.36 40,274 -0.13(-0.68%)
Dec 12, 2003 19.41 19.61 19.35 19.49 32,667 -0.09(-0.47%)
Dec 11, 2003 19.49 19.58 19.43 19.58 21,650 +0.09(+0.47%)
Dec 10, 2003 19.62 19.62 19.26 19.49 11,782 +0.10(+0.51%)
Dec 09, 2003 19.68 19.68 19.16 19.39 13,309 -0.05(-0.24%)
Dec 08, 2003 19.02 19.64 19.02 19.44 20,521 +0.43(+2.26%)
Dec 05, 2003 19.66 19.54 19.09 19.01 11,271 -0.65(-3.29%)
Dec 04, 2003 19.17 19.99 19.00 19.66 15,670 +0.50(+2.59%)
Dec 03, 2003 19.71 19.87 19.16 19.16 23,640 -0.38(-1.96%)
Dec 02, 2003 19.92 19.92 19.54 19.54 14,956 -0.18(-0.90%)
Dec 01, 2003 19.89 19.92 19.59 19.72 4,134 +0.05(+0.27%)
Nov 28, 2003 19.66 19.99 19.49 19.67 8,648 -0.22(-1.09%)
Nov 26, 2003 19.76 19.99 19.61 19.89 6,075 +0.26(+1.31%)
Nov 25, 2003 19.80 19.87 19.49 19.63 24,064 -0.21(-1.07%)
Nov 24, 2003 19.49 19.85 19.49 19.84 25,096 +0.06(+0.30%)
Nov 21, 2003 19.87 19.87 19.46 19.78 7,649 +0.13(+0.64%)
Nov 20, 2003 19.88 19.89 19.29 19.66 8,619 -0.17(-0.83%)
Nov 19, 2003 19.51 19.84 19.50 19.82 26,375 +0.32(+1.63%)
Nov 18, 2003 19.89 19.89 19.49 19.50 28,963 -0.36(-1.83%)
Nov 17, 2003 19.56 19.89 19.51 19.87 22,873 -0.02(-0.10%)
Nov 14, 2003 20.29 20.29 19.60 19.89 27,130 +0.00(+0.00%)
Nov 13, 2003 19.78 20.26 19.78 19.89 13,949 +0.01(+0.03%)
Nov 12, 2003 19.92 20.31 19.77 19.88 22,755 -0.01(-0.03%)
Nov 11, 2003 19.90 19.90 19.58 19.89 10,903 +0.29(+1.48%)
Nov 10, 2003 19.56 19.91 19.56 19.60 11,075 -0.31(-1.56%)
Nov 07, 2003 19.92 19.92 19.56 19.91 15,923 +0.18(+0.90%)
Nov 06, 2003 19.95 19.95 19.64 19.73 5,745 -0.16(-0.80%)
Nov 05, 2003 19.64 20.01 19.64 19.89 10,126 -0.07(-0.33%)
Nov 04, 2003 19.56 19.99 19.56 19.95 8,732 +0.25(+1.27%)
Nov 03, 2003 19.79 20.15 19.49 19.70 8,772 +0.20(+1.05%)
Oct 31, 2003 19.90 20.03 19.50 19.50 11,199 -0.38(-1.93%)
Oct 30, 2003 19.95 19.88 19.88 19.88 6,521 -0.07(-0.36%)
Oct 29, 2003 19.82 20.35 19.82 19.95 30,681 +0.03(+0.17%)
Oct 28, 2003 19.66 20.25 19.66 19.92 24,414 +0.23(+1.18%)
Oct 27, 2003 19.99 19.99 19.68 19.69 7,264 -0.13(-0.67%)
Oct 24, 2003 19.66 19.88 19.66 19.82 18,918 +0.00(+0.00%)
Oct 23, 2003 19.83 19.92 19.66 19.82 14,832 +0.00(+0.00%)
Oct 22, 2003 19.89 19.97 19.82 19.82 31,329 -0.20(-0.99%)
Oct 21, 2003 20.01 20.39 19.82 20.02 18,086 +0.14(+0.69%)
Oct 20, 2003 19.75 20.07 19.50 19.88 4,190 +0.06(+0.30%)
Oct 17, 2003 19.92 19.99 19.82 19.82 42,718 -0.13(-0.63%)
Oct 16, 2003 20.15 20.15 19.82 19.95 14,983 +10.08(+102.18%)
Oct 15, 2003 10.19 10.19 9.828 9.866 19,978 -0.17(-1.68%)
Oct 14, 2003 9.955 10.16 9.955 10.03 13,621 +0.06(+0.61%)
Oct 13, 2003 9.916 9.993 9.894 9.974 14,163 +0.07(+0.72%)
Oct 10, 2003 9.815 9.908 9.795 9.903 8,333 +0.09(+0.93%)
Oct 09, 2003 9.787 9.993 9.785 9.812 11,199 +0.02(+0.25%)
Oct 08, 2003 9.932 10.02 9.787 9.787 15,646 -0.18(-1.82%)
Oct 07, 2003 9.865 9.977 9.797 9.969 14,226 +0.06(+0.58%)
Oct 06, 2003 9.919 9.980 9.866 9.911 15,001 -0.07(-0.70%)
Oct 03, 2003 9.977 10.00 9.949 9.980 24,518 -0.02(-0.22%)
Oct 02, 2003 10.15 10.15 9.974 10.00 17,638 -0.21(-2.07%)
Oct 01, 2003 10.08 10.22 9.952 10.21 22,702 +0.21(+2.15%)
Sep 30, 2003 10.27 10.32 9.919 9.998 29,676 -0.15(-1.43%)
Sep 29, 2003 10.10 10.45 10.08 10.14 23,610 +0.04(+0.42%)
Sep 26, 2003 10.36 10.37 10.08 10.10 24,215 -0.16(-1.51%)
Sep 25, 2003 10.41 10.47 10.16 10.26 18,767 -0.16(-1.49%)
Sep 24, 2003 10.62 10.57 10.37 10.41 21,966 -0.21(-1.98%)
Sep 23, 2003 10.44 10.62 10.43 10.62 15,134 -0.03(-0.31%)
Sep 22, 2003 10.27 10.66 10.24 10.65 16,648 +0.13(+1.21%)
Sep 19, 2003 10.27 10.65 10.27 10.53 21,794 +0.20(+1.97%)
Sep 18, 2003 10.25 10.53 10.21 10.32 14,832 -0.11(-1.09%)
Sep 17, 2003 10.31 10.47 10.27 10.44 20,628 -0.04(-0.41%)
Sep 16, 2003 10.18 10.48 10.18 10.48 23,913 +0.51(+5.12%)
Sep 11, 2003 9.830 10.08 9.582 9.970 31,480 +0.43(+4.52%)
Sep 10, 2003 9.500 9.797 9.500 9.539 9,989 -0.23(-2.33%)
Sep 09, 2003 10.08 10.08 9.498 9.767 6,053 -0.04(-0.41%)
Sep 08, 2003 9.873 10.16 9.696 9.807 11,805 +0.22(+2.33%)
Sep 05, 2003 9.931 10.11 9.580 9.584 5,448 -0.40(-4.02%)
Sep 04, 2003 9.950 10.12 9.635 9.985 4,237 -0.09(-0.87%)
Sep 03, 2003 9.580 10.08 9.580 10.07 20,886 +0.16(+1.63%)
Sep 02, 2003 9.168 9.911 9.105 9.911 8,172 +0.81(+8.95%)
Aug 29, 2003 9.424 9.430 9.096 9.096 5,448 -0.34(-3.56%)
Aug 28, 2003 9.607 9.870 9.275 9.432 15,437 -0.36(-3.63%)
Aug 27, 2003 9.569 9.787 9.541 9.787 3,935 +0.59(+6.37%)
Aug 26, 2003 9.163 9.201 9.095 9.201 5,145 +0.11(+1.16%)
Aug 25, 2003 9.348 9.348 9.093 9.095 5,145 -0.13(-1.38%)
Aug 22, 2003 9.595 9.686 9.210 9.222 16,951 -0.11(-1.20%)
Aug 21, 2003 9.787 9.787 9.334 9.334 17,556 -0.44(-4.53%)
Aug 20, 2003 9.787 9.787 9.501 9.777 6,962 -0.13(-1.32%)
Aug 19, 2003 9.660 9.908 9.465 9.908 24,821 +0.25(+2.62%)
Aug 18, 2003 9.387 9.656 9.346 9.655 11,805 +0.08(+0.79%)
Aug 15, 2003 9.351 9.579 9.326 9.579 5,751 +0.16(+1.67%)
Aug 14, 2003 9.376 9.422 9.250 9.422 3,935 +0.17(+1.86%)
Aug 13, 2003 9.250 9.326 9.232 9.250 6,962 -0.09(-1.01%)
Aug 12, 2003 9.334 9.344 9.285 9.344 6,962 +0.13(+1.45%)
Aug 11, 2003 9.392 9.392 9.210 9.210 6,356 -0.01(-0.07%)
Aug 08, 2003 9.210 9.217 9.210 9.217 5,145 +0.00(+0.04%)
Aug 07, 2003 9.250 9.356 9.210 9.214 7,567 -0.05(-0.53%)
Aug 06, 2003 9.093 9.384 9.093 9.263 10,594 +0.17(+1.87%)
Aug 05, 2003 9.412 9.412 9.093 9.093 12,107 -0.31(-3.29%)
Aug 04, 2003 9.438 9.460 9.308 9.402 6,356 -0.11(-1.13%)
Aug 01, 2003 9.466 9.663 9.356 9.509 14,529 -0.22(-2.29%)
Jul 31, 2003 9.795 9.909 9.424 9.732 13,318 -0.01(-0.07%)
Jul 30, 2003 9.828 9.853 9.734 9.739 11,502 +0.00(+0.05%)
Jul 29, 2003 9.843 9.911 9.547 9.734 5,448 +0.00(+0.05%)
Jul 28, 2003 9.736 9.820 9.689 9.729 17,556 +0.19(+1.97%)
Jul 25, 2003 9.736 9.845 9.541 9.541 11,199 -0.19(-2.00%)
Jul 24, 2003 9.579 9.739 9.541 9.736 4,237 +0.23(+2.38%)
Jul 23, 2003 9.580 9.580 9.415 9.509 6,356 -0.13(-1.37%)
Jul 22, 2003 9.286 9.641 9.268 9.641 4,540 +0.42(+4.55%)
Jul 21, 2003 9.552 9.613 9.222 9.222 13,318 -0.39(-4.06%)
Jul 18, 2003 9.642 9.823 9.390 9.613 11,805 -0.28(-2.80%)
Jul 17, 2003 9.792 9.911 9.708 9.889 10,897 +0.09(+0.87%)
Jul 16, 2003 9.579 9.876 9.579 9.803 8,778 +0.14(+1.45%)
Jul 15, 2003 9.661 9.663 9.579 9.663 10,594 +0.04(+0.43%)
Jul 14, 2003 9.580 9.623 9.557 9.622 4,843 +0.04(+0.43%)
Jul 11, 2003 9.620 9.622 9.572 9.580 20,886 -0.04(-0.41%)
Jul 10, 2003 9.468 9.622 9.438 9.620 17,556 +0.03(+0.33%)
Jul 09, 2003 9.501 9.589 9.462 9.589 25,426 +0.04(+0.38%)
Jul 08, 2003 9.374 9.579 9.296 9.552 30,875 +0.29(+3.08%)
Jul 07, 2003 9.182 9.267 9.025 9.267 19,372 -0.19(-1.99%)
Jul 03, 2003 9.392 9.539 9.392 9.455 3,026 +0.00(+0.03%)
Jul 02, 2003 9.164 9.513 8.999 9.452 19,675 +0.37(+4.04%)
Jul 01, 2003 8.738 9.085 8.733 9.085 30,269 +0.35(+3.97%)
Jun 30, 2003 8.839 9.001 8.735 8.738 41,167 -0.18(-2.04%)
Jun 27, 2003 8.961 9.163 8.920 8.920 18,161 +0.09(+0.97%)
Jun 26, 2003 8.835 8.837 8.755 8.834 9,989 +0.02(+0.24%)
Jun 25, 2003 8.722 8.936 8.685 8.812 175,263 +0.17(+1.97%)
Jun 24, 2003 8.865 8.946 8.642 8.642 36,626 -0.22(-2.52%)
Jun 23, 2003 8.849 8.883 8.849 8.865 17,253 +0.02(+0.19%)
Jun 20, 2003 9.158 9.158 8.849 8.849 16,345 -0.12(-1.29%)
Jun 19, 2003 9.101 9.101 8.964 8.964 18,464 -0.08(-0.88%)
Jun 18, 2003 9.002 9.044 8.963 9.044 6,053 +0.11(+1.20%)
Jun 17, 2003 8.887 9.131 8.755 8.936 11,502 -0.43(-4.55%)
Jun 16, 2003 9.017 9.362 9.017 9.362 13,318 +0.36(+3.98%)
Jun 13, 2003 8.969 9.130 8.964 9.004 21,794 -0.02(-0.26%)
Jun 12, 2003 9.313 9.313 8.852 9.027 12,410 -0.34(-3.58%)
Jun 11, 2003 9.163 9.362 9.085 9.362 13,016 +0.03(+0.32%)
Jun 10, 2003 9.268 9.333 9.161 9.333 8,172 +0.09(+0.95%)
Jun 09, 2003 9.331 9.331 9.245 9.245 6,659 -0.25(-2.64%)
Jun 06, 2003 9.333 9.724 9.270 9.496 36,323 +0.20(+2.19%)
Jun 05, 2003 9.291 9.333 9.146 9.293 15,134 +0.07(+0.73%)
Jun 04, 2003 9.250 9.291 9.139 9.225 32,388 +0.02(+0.27%)
Jun 03, 2003 9.136 9.207 9.093 9.201 15,437 +0.06(+0.71%)
Jun 02, 2003 9.093 9.232 9.068 9.136 38,442 +0.07(+0.80%)
May 30, 2003 9.045 9.201 9.022 9.063 66,593 +0.13(+1.50%)
May 29, 2003 8.920 9.011 8.882 8.930 17,253 +0.01(+0.11%)
May 28, 2003 8.837 8.920 8.773 8.920 25,729 +0.08(+0.93%)
May 27, 2003 8.755 8.837 8.755 8.837 8,475 +0.08(+0.94%)
May 23, 2003 8.606 8.755 8.606 8.755 15,437 +0.09(+1.05%)
May 22, 2003 8.556 8.669 8.538 8.664 4,843 +0.11(+1.25%)
May 21, 2003 8.660 8.660 8.505 8.556 7,567 -0.04(-0.50%)
May 20, 2003 8.548 8.672 8.490 8.599 11,199 +0.06(+0.74%)
May 19, 2003 8.589 8.589 8.537 8.537 11,502 +0.00(+0.00%)
May 16, 2003 8.513 8.589 8.428 8.537 30,269 +0.06(+0.74%)
May 15, 2003 8.507 8.512 8.424 8.474 12,107 +0.01(+0.14%)
May 14, 2003 8.532 8.532 8.436 8.462 17,253 -0.07(-0.81%)
May 13, 2003 8.507 8.548 8.408 8.532 10,897 -0.00(-0.04%)
May 12, 2003 8.593 8.593 8.409 8.535 19,070 -0.06(-0.65%)
May 09, 2003 8.456 8.627 8.373 8.591 16,345 +0.06(+0.70%)
May 08, 2003 8.708 8.708 8.492 8.532 18,464 -0.21(-2.44%)
May 07, 2003 8.791 8.822 8.745 8.745 11,199 -0.13(-1.41%)
May 06, 2003 8.862 8.887 8.700 8.870 13,924 -0.01(-0.09%)
May 05, 2003 8.840 8.878 8.791 8.878 13,621 -0.00(-0.02%)
May 02, 2003 8.669 8.893 8.669 8.880 14,529 +0.21(+2.46%)
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.