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 (%)
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.