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

First Midwest Bncp (NQ: FMBI )

21.51 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2022 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, 2010 12.71 12.96 12.30 12.31 702,627 -0.43(-3.37%)
Apr 29, 2010 12.73 12.85 12.51 12.74 1,077,995 +0.14(+1.09%)
Apr 28, 2010 12.65 12.80 12.42 12.60 804,039 +0.03(+0.26%)
Apr 27, 2010 12.91 13.15 12.55 12.57 995,713 -0.39(-3.00%)
Apr 26, 2010 14.08 14.32 12.91 12.95 2,115,709 -1.54(-10.61%)
Apr 23, 2010 13.72 14.53 13.59 14.49 1,241,012 +0.85(+6.23%)
Apr 22, 2010 13.00 13.93 12.86 13.64 1,112,748 +0.61(+4.66%)
Apr 21, 2010 11.94 13.13 11.88 13.03 1,532,497 +1.15(+9.67%)
Apr 20, 2010 11.88 11.96 11.70 11.88 551,851 +0.06(+0.55%)
Apr 19, 2010 11.70 11.93 11.48 11.82 686,640 -0.02(-0.14%)
Apr 16, 2010 11.87 11.87 11.19 11.84 1,043,519 -0.06(-0.48%)
Apr 15, 2010 12.02 12.10 11.87 11.89 663,748 -0.11(-0.94%)
Apr 14, 2010 11.90 12.13 11.90 12.01 643,775 +0.15(+1.30%)
Apr 13, 2010 11.86 12.02 11.67 11.85 647,320 -0.09(-0.75%)
Apr 12, 2010 11.66 11.96 11.51 11.94 597,894 +0.34(+2.93%)
Apr 09, 2010 11.45 11.65 11.33 11.60 368,546 +0.21(+1.85%)
Apr 08, 2010 11.29 11.53 11.29 11.39 643,371 +0.06(+0.57%)
Apr 07, 2010 11.44 11.70 11.18 11.33 647,226 -0.17(-1.48%)
Apr 06, 2010 11.25 11.67 11.18 11.50 615,258 +0.18(+1.57%)
Apr 05, 2010 11.03 11.33 10.90 11.32 592,587 +0.29(+2.64%)
Apr 01, 2010 11.04 11.03 11.03 11.03 373,143 +0.06(+0.52%)
Mar 31, 2010 10.96 11.17 10.90 10.97 540,527 -0.08(-0.73%)
Mar 30, 2010 11.02 11.11 10.85 11.05 387,106 +0.09(+0.81%)
Mar 29, 2010 11.13 11.14 10.76 10.96 649,123 -0.09(-0.81%)
Mar 26, 2010 11.35 11.48 11.01 11.05 700,605 -0.19(-1.73%)
Mar 25, 2010 11.33 11.68 11.24 11.25 624,920 +0.05(+0.43%)
Mar 24, 2010 11.31 11.38 11.17 11.20 374,354 -0.16(-1.43%)
Mar 23, 2010 11.49 11.50 11.14 11.36 492,251 -0.13(-1.16%)
Mar 22, 2010 11.10 11.53 10.97 11.49 578,753 +0.29(+2.56%)
Mar 19, 2010 11.25 11.36 11.08 11.21 1,535,373 +0.01(+0.07%)
Mar 18, 2010 11.13 11.26 10.99 11.20 1,066,330 -0.16(-1.42%)
Mar 17, 2010 11.12 11.38 11.09 11.36 851,992 +0.28(+2.48%)
Mar 16, 2010 11.06 11.10 10.80 11.08 979,248 +0.06(+0.59%)
Mar 15, 2010 11.12 11.25 10.81 11.02 998,698 +0.05(+0.44%)
Mar 12, 2010 11.21 11.23 10.90 10.97 856,521 -0.15(-1.31%)
Mar 11, 2010 11.04 11.13 10.96 11.12 533,692 +0.01(+0.07%)
Mar 10, 2010 10.86 11.16 10.82 11.11 655,059 +0.28(+2.62%)
Mar 09, 2010 10.73 10.88 10.57 10.82 722,996 +0.07(+0.68%)
Mar 08, 2010 10.82 11.07 10.73 10.75 629,866 -0.11(-0.97%)
Mar 05, 2010 10.34 10.90 10.34 10.86 1,157,637 +0.56(+5.42%)
Mar 04, 2010 10.24 10.32 10.16 10.30 574,985 +0.09(+0.87%)
Mar 03, 2010 10.54 10.60 10.13 10.21 1,020,695 -0.32(-3.00%)
Mar 02, 2010 10.53 10.72 10.42 10.53 1,180,230 +0.01(+0.08%)
Mar 01, 2010 10.64 10.78 10.38 10.52 1,506,940 -0.45(-4.13%)
Feb 26, 2010 11.08 11.08 10.76 10.97 855,777 -0.06(-0.59%)
Feb 25, 2010 11.10 11.20 10.84 11.04 665,996 -0.26(-2.29%)
Feb 24, 2010 10.87 11.50 10.85 11.29 1,123,219 +0.45(+4.18%)
Feb 23, 2010 11.03 11.12 10.82 10.84 765,821 -0.19(-1.69%)
Feb 22, 2010 11.01 11.21 10.96 11.03 790,856 +0.09(+0.81%)
Feb 19, 2010 10.78 10.99 10.78 10.94 604,151 +0.11(+0.97%)
Feb 18, 2010 10.72 10.84 10.63 10.83 418,781 +0.13(+1.21%)
Feb 17, 2010 10.92 10.92 10.55 10.70 355,187 -0.16(-1.49%)
Feb 16, 2010 10.76 10.92 10.67 10.87 480,788 +0.21(+1.97%)
Feb 12, 2010 10.32 10.65 10.65 10.65 1,072,517 +0.17(+1.62%)
Feb 11, 2010 10.38 10.51 10.21 10.48 619,163 +0.02(+0.23%)
Feb 10, 2010 10.10 10.46 10.06 10.46 787,680 +0.31(+3.03%)
Feb 09, 2010 10.25 10.36 10.06 10.15 656,023 +0.08(+0.80%)
Feb 08, 2010 10.21 10.41 10.02 10.07 971,118 -0.19(-1.81%)
Feb 05, 2010 10.10 10.44 9.992 10.26 1,523,435 +0.21(+2.09%)
Feb 04, 2010 10.05 10.22 9.854 10.05 1,819,647 -0.11(-1.04%)
Feb 03, 2010 10.36 10.40 10.02 10.15 956,683 -0.29(-2.79%)
Feb 02, 2010 10.48 10.50 10.16 10.44 1,214,474 +0.01(+0.08%)
Feb 01, 2010 10.76 10.82 10.32 10.44 1,294,423 -0.21(-1.98%)
Jan 29, 2010 10.87 11.08 10.64 10.65 4,423,411 -0.19(-1.72%)
Jan 28, 2010 10.87 11.24 10.71 10.83 2,306,291 +0.02(+0.22%)
Jan 27, 2010 10.37 10.84 10.32 10.81 1,573,044 +0.39(+3.73%)
Jan 26, 2010 10.36 10.67 10.15 10.42 2,181,792 +0.02(+0.23%)
Jan 25, 2010 10.32 10.47 9.992 10.40 2,036,290 +0.20(+1.98%)
Jan 22, 2010 10.55 10.67 10.11 10.19 2,686,383 -0.34(-3.23%)
Jan 21, 2010 10.23 10.70 10.19 10.53 3,751,344 +0.36(+3.50%)
Jan 20, 2010 9.943 10.71 9.789 10.18 1,360,881 +0.18(+1.78%)
Jan 19, 2010 10.05 10.18 9.822 10.000 1,770,600 -0.06(-0.56%)
Jan 15, 2010 9.854 10.06 10.06 10.06 2,949,949 +0.06(+0.57%)
Jan 14, 2010 9.571 10.19 9.547 10.000 19,097,372 +0.71(+7.67%)
Jan 13, 2010 8.576 9.619 8.535 9.288 5,283,629 +0.43(+4.84%)
Jan 12, 2010 8.924 9.126 8.794 8.859 347,612 -0.11(-1.26%)
Jan 11, 2010 9.522 9.579 8.932 8.972 383,152 -0.46(-4.89%)
Jan 08, 2010 9.110 9.514 9.045 9.433 901,994 +0.31(+3.37%)
Jan 07, 2010 8.616 9.166 8.616 9.126 474,319 +0.51(+5.92%)
Jan 06, 2010 8.511 8.713 8.422 8.616 543,831 +0.11(+1.33%)
Jan 05, 2010 8.835 8.835 8.390 8.503 1,004,400 -0.38(-4.28%)
Jan 04, 2010 8.956 9.102 8.851 8.883 561,905 +0.07(+0.83%)
Dec 31, 2009 8.972 8.810 8.810 8.810 241,647 -0.19(-2.16%)
Dec 30, 2009 8.924 9.142 8.907 9.005 308,961 +0.01(+0.09%)
Dec 29, 2009 8.964 9.037 8.844 8.996 184,489 +0.04(+0.45%)
Dec 28, 2009 8.916 8.980 8.875 8.956 233,541 +0.09(+1.00%)
Dec 24, 2009 8.721 8.916 8.640 8.867 116,512 +0.18(+2.05%)
Dec 23, 2009 8.948 8.948 8.689 8.689 379,388 -0.20(-2.27%)
Dec 22, 2009 8.924 8.980 8.810 8.891 469,418 +0.00(+0.00%)
Dec 21, 2009 8.964 9.085 8.818 8.891 401,130 -0.01(-0.09%)
Dec 18, 2009 8.632 8.907 8.471 8.899 1,188,357 +0.38(+4.46%)
Dec 17, 2009 8.754 8.948 8.519 8.519 622,315 -0.33(-3.75%)
Dec 16, 2009 9.045 9.061 8.818 8.851 380,266 -0.10(-1.08%)
Dec 15, 2009 9.207 9.215 8.948 8.948 505,005 -0.32(-3.41%)
Dec 14, 2009 9.158 9.296 8.932 9.263 385,556 +0.20(+2.23%)
Dec 11, 2009 9.166 9.255 8.924 9.061 416,136 -0.06(-0.62%)
Dec 10, 2009 9.094 9.182 8.956 9.118 422,861 +0.06(+0.72%)
Dec 09, 2009 9.174 9.174 8.964 9.053 222,649 -0.09(-0.97%)
Dec 08, 2009 9.021 9.280 8.980 9.142 399,859 +0.06(+0.71%)
Dec 07, 2009 8.916 9.195 8.883 9.077 503,157 +0.17(+1.91%)
Dec 04, 2009 8.924 9.061 8.632 8.907 584,173 +0.25(+2.90%)
Dec 03, 2009 8.818 8.988 8.640 8.657 688,384 -0.08(-0.93%)
Dec 02, 2009 8.503 8.867 8.357 8.738 575,436 +0.27(+3.15%)
Dec 01, 2009 8.519 8.649 8.365 8.471 597,765 +0.03(+0.38%)
Nov 30, 2009 8.155 8.487 8.009 8.438 539,223 +0.28(+3.47%)
Nov 27, 2009 7.977 8.220 7.937 8.155 382,697 -0.22(-2.61%)
Nov 25, 2009 8.462 8.495 8.325 8.373 291,363 -0.05(-0.58%)
Nov 24, 2009 8.357 8.462 8.090 8.422 461,375 +0.08(+0.97%)
Nov 23, 2009 8.155 8.430 8.123 8.341 538,386 +0.36(+4.46%)
Nov 20, 2009 7.945 8.171 7.928 7.985 364,389 -0.03(-0.40%)
Nov 19, 2009 8.293 8.293 7.969 8.018 624,177 -0.40(-4.71%)
Nov 18, 2009 8.309 8.430 8.050 8.414 682,898 +0.13(+1.56%)
Nov 17, 2009 7.896 8.309 7.823 8.284 595,532 +0.35(+4.38%)
Nov 16, 2009 7.678 8.187 7.653 7.937 747,862 +0.32(+4.14%)
Nov 13, 2009 7.484 7.629 7.354 7.621 547,849 +0.13(+1.73%)
Nov 12, 2009 7.815 7.985 7.475 7.492 607,246 -0.33(-4.24%)
Nov 11, 2009 7.702 8.042 7.670 7.823 1,341,974 +0.26(+3.42%)
Nov 10, 2009 8.034 8.147 7.532 7.564 912,091 -0.52(-6.41%)
Nov 09, 2009 7.856 8.098 7.783 8.082 428,517 +0.30(+3.85%)
Nov 06, 2009 7.686 7.912 7.613 7.783 635,204 -0.04(-0.52%)
Nov 05, 2009 7.759 7.831 7.516 7.823 793,535 +0.16(+2.11%)
Nov 04, 2009 8.042 8.074 7.613 7.662 855,859 -0.32(-3.96%)
Nov 03, 2009 7.961 8.058 7.686 7.977 774,963 -0.06(-0.80%)
Nov 02, 2009 8.487 8.576 7.896 8.042 1,092,604 -0.37(-4.42%)
Oct 30, 2009 8.972 8.980 8.309 8.414 2,029,198 -0.59(-6.56%)
Oct 29, 2009 8.786 9.207 8.705 9.005 881,706 +0.36(+4.12%)
Oct 28, 2009 8.770 8.875 8.365 8.649 889,502 -0.19(-2.11%)
Oct 27, 2009 8.576 9.005 8.406 8.835 995,863 +0.25(+2.92%)
Oct 26, 2009 8.616 8.810 8.301 8.584 767,241 +0.01(+0.09%)
Oct 23, 2009 8.673 9.102 8.462 8.576 767,885 -0.49(-5.44%)
Oct 22, 2009 8.665 9.182 8.503 9.069 731,509 +0.61(+7.17%)
Oct 21, 2009 8.802 9.069 8.301 8.462 999,059 -0.42(-4.74%)
Oct 20, 2009 8.649 9.174 8.608 8.883 966,039 -0.28(-3.00%)
Oct 19, 2009 9.094 9.182 8.786 9.158 499,937 +0.15(+1.62%)
Oct 16, 2009 9.037 9.102 8.818 9.013 585,338 -0.13(-1.42%)
Oct 15, 2009 9.166 9.223 8.924 9.142 617,932 -0.15(-1.65%)
Oct 14, 2009 9.280 9.304 9.069 9.296 677,117 +0.22(+2.41%)
Oct 13, 2009 9.142 9.223 8.818 9.077 471,068 -0.10(-1.06%)
Oct 12, 2009 9.110 9.288 9.061 9.174 438,171 -0.04(-0.44%)
Oct 09, 2009 9.021 9.239 8.980 9.215 1,037,331 +0.21(+2.34%)
Oct 08, 2009 8.899 9.013 8.713 9.005 994,020 +0.19(+2.20%)
Oct 07, 2009 8.721 8.907 8.365 8.810 871,626 +0.06(+0.65%)
Oct 06, 2009 8.600 8.924 8.511 8.754 1,105,974 +0.28(+3.24%)
Oct 05, 2009 8.382 8.657 8.301 8.479 673,449 +0.19(+2.24%)
Oct 02, 2009 8.649 8.721 8.115 8.293 1,179,580 -0.43(-4.92%)
Oct 01, 2009 9.013 9.280 8.673 8.721 590,211 -0.40(-4.35%)
Sep 30, 2009 9.134 9.417 9.005 9.118 934,669 -0.13(-1.40%)
Sep 29, 2009 8.827 9.352 8.649 9.247 1,262,995 +0.44(+4.96%)
Sep 28, 2009 8.212 8.827 8.018 8.810 2,136,619 +0.94(+11.92%)
Sep 25, 2009 7.912 8.018 7.532 7.872 666,629 -0.06(-0.71%)
Sep 24, 2009 8.365 8.495 7.751 7.928 925,338 -0.34(-4.11%)
Sep 23, 2009 8.131 8.406 8.131 8.268 611,320 +0.20(+2.51%)
Sep 22, 2009 8.001 8.098 7.759 8.066 680,835 +0.22(+2.78%)
Sep 21, 2009 8.115 8.163 7.767 7.848 635,314 -0.36(-4.43%)
Sep 18, 2009 8.503 8.560 8.163 8.212 714,496 -0.21(-2.50%)
Sep 17, 2009 8.786 8.990 8.309 8.422 634,951 -0.52(-5.79%)
Sep 16, 2009 8.398 9.021 8.317 8.940 708,706 +0.61(+7.39%)
Sep 15, 2009 8.147 8.462 8.009 8.325 699,113 +0.15(+1.88%)
Sep 14, 2009 8.147 8.187 7.953 8.171 681,954 -0.10(-1.17%)
Sep 11, 2009 8.026 8.325 7.904 8.268 1,017,136 +0.23(+2.92%)
Sep 10, 2009 8.147 8.268 7.945 8.034 728,083 -0.15(-1.88%)
Sep 09, 2009 8.050 8.325 7.880 8.187 621,200 +0.11(+1.30%)
Sep 08, 2009 8.034 8.284 7.840 8.082 335,259 +0.16(+2.04%)
Sep 04, 2009 7.912 8.082 7.791 7.920 251,692 +0.00(+0.00%)
Sep 03, 2009 7.742 7.920 7.581 7.920 293,957 +0.20(+2.62%)
Sep 02, 2009 7.928 8.024 7.653 7.718 337,464 -0.21(-2.65%)
Sep 01, 2009 8.220 8.430 7.670 7.928 515,570 -0.37(-4.48%)
Aug 31, 2009 8.252 8.471 7.928 8.301 338,401 -0.13(-1.54%)
Aug 28, 2009 8.519 8.624 8.309 8.430 450,440 +0.00(+0.00%)
Aug 27, 2009 8.454 8.551 8.252 8.430 501,874 -0.03(-0.38%)
Aug 26, 2009 8.244 8.608 8.139 8.462 332,951 +0.18(+2.15%)
Aug 25, 2009 8.438 8.568 8.204 8.284 326,326 -0.08(-0.97%)
Aug 24, 2009 8.713 8.907 8.293 8.365 415,817 -0.29(-3.36%)
Aug 21, 2009 8.001 8.657 7.953 8.657 679,458 +0.79(+10.08%)
Aug 20, 2009 7.840 7.937 7.742 7.864 342,451 +0.02(+0.21%)
Aug 19, 2009 7.645 7.945 7.524 7.848 273,584 +0.07(+0.94%)
Aug 18, 2009 7.702 7.953 7.605 7.775 234,297 +0.11(+1.37%)
Aug 17, 2009 7.888 8.018 7.484 7.670 498,028 -0.44(-5.48%)
Aug 14, 2009 8.325 8.325 7.831 8.115 509,545 -0.25(-3.00%)
Aug 13, 2009 8.495 8.527 8.090 8.365 382,505 -0.03(-0.39%)
Aug 12, 2009 8.228 8.543 8.090 8.398 474,690 +0.16(+1.96%)
Aug 11, 2009 8.778 8.818 8.026 8.236 530,479 -0.65(-7.29%)
Aug 10, 2009 8.430 8.996 8.090 8.883 662,582 +0.37(+4.37%)
Aug 07, 2009 7.645 9.077 7.524 8.511 852,108 +1.01(+13.48%)
Aug 06, 2009 7.484 7.920 7.378 7.500 578,069 +0.07(+0.98%)
Aug 05, 2009 7.395 7.500 7.338 7.427 447,630 +0.06(+0.77%)
Aug 04, 2009 7.014 7.419 6.666 7.370 591,375 +0.30(+4.23%)
Aug 03, 2009 6.828 7.208 6.763 7.071 449,835 +0.31(+4.55%)
Jul 31, 2009 6.666 6.852 6.448 6.763 475,873 +0.19(+2.96%)
Jul 30, 2009 6.327 6.650 6.205 6.569 484,497 +0.36(+5.87%)
Jul 29, 2009 6.132 6.351 6.068 6.205 221,934 -0.02(-0.26%)
Jul 28, 2009 6.043 6.383 6.003 6.221 372,219 +0.09(+1.45%)
Jul 27, 2009 5.558 6.173 5.518 6.132 576,984 +0.55(+9.86%)
Jul 24, 2009 5.323 5.679 5.323 5.582 469,370 +0.17(+3.14%)
Jul 23, 2009 5.356 5.785 5.259 5.412 1,231,987 -0.01(-0.15%)
Jul 22, 2009 5.113 5.857 5.008 5.421 795,842 +0.25(+4.85%)
Jul 21, 2009 5.696 5.744 5.040 5.170 725,756 -0.49(-8.71%)
Jul 20, 2009 5.874 6.003 5.566 5.663 685,884 -0.13(-2.23%)
Jul 17, 2009 6.221 6.383 5.776 5.793 845,077 -0.45(-7.25%)
Jul 16, 2009 6.165 6.327 5.979 6.246 584,466 +0.01(+0.13%)
Jul 15, 2009 5.914 6.262 5.882 6.238 565,193 +0.44(+7.53%)
Jul 14, 2009 6.003 6.068 5.679 5.801 613,755 -0.19(-3.11%)
Jul 13, 2009 5.566 6.092 5.388 5.987 1,213,067 +0.91(+18.02%)
Jul 10, 2009 5.267 5.364 5.048 5.073 571,837 -0.26(-4.86%)
Jul 09, 2009 5.388 5.647 5.315 5.332 409,079 +0.02(+0.30%)
Jul 08, 2009 5.437 5.801 5.210 5.315 742,516 -0.06(-1.20%)
Jul 07, 2009 5.550 5.631 5.356 5.380 319,408 -0.15(-2.64%)
Jul 06, 2009 5.485 5.639 5.186 5.526 409,216 +0.02(+0.29%)
Jul 02, 2009 5.857 5.946 5.461 5.510 622,659 -0.47(-7.85%)
Jul 01, 2009 5.914 6.003 5.833 5.979 334,774 +0.06(+1.09%)
Jun 30, 2009 5.768 5.946 5.752 5.914 567,282 +0.08(+1.39%)
Jun 29, 2009 5.566 5.882 5.380 5.833 967,049 +0.23(+4.19%)
Jun 26, 2009 5.340 5.728 5.271 5.598 1,100,420 +0.23(+4.37%)
Jun 25, 2009 4.980 5.364 4.959 5.364 492,311 +0.32(+6.42%)
Jun 24, 2009 5.000 5.113 4.959 5.040 415,165 +0.13(+2.64%)
Jun 23, 2009 5.145 5.299 4.806 4.911 520,730 -0.19(-3.65%)
Jun 22, 2009 5.421 5.615 5.089 5.097 766,608 -0.40(-7.35%)
Jun 19, 2009 5.097 5.655 5.000 5.501 2,016,821 +0.50(+10.03%)
Jun 18, 2009 5.000 5.178 4.935 5.000 780,072 +0.02(+0.32%)
Jun 17, 2009 5.388 5.461 4.951 4.984 985,984 -0.39(-7.23%)
Jun 16, 2009 5.776 5.809 5.372 5.372 660,773 -0.46(-7.91%)
Jun 15, 2009 6.027 6.108 5.679 5.833 417,037 -0.20(-3.35%)
Jun 12, 2009 6.068 6.270 5.963 6.035 257,500 -0.03(-0.53%)
Jun 11, 2009 6.205 6.529 6.068 6.068 419,325 -0.07(-1.19%)
Jun 10, 2009 6.561 6.577 6.027 6.141 489,736 -0.36(-5.48%)
Jun 09, 2009 6.634 6.642 6.432 6.497 338,200 -0.11(-1.59%)
Jun 08, 2009 6.675 6.747 6.529 6.602 374,640 -0.11(-1.69%)
Jun 05, 2009 7.103 7.200 6.594 6.715 653,630 -0.30(-4.27%)
Jun 04, 2009 6.763 7.047 6.610 7.014 541,650 +0.30(+4.46%)
Jun 03, 2009 6.828 7.022 6.658 6.715 400,417 -0.23(-3.26%)
Jun 02, 2009 7.152 7.289 6.804 6.941 577,718 -0.24(-3.38%)
Jun 01, 2009 7.168 7.451 7.047 7.184 562,123 +0.15(+2.07%)
May 29, 2009 7.022 7.071 6.836 7.039 520,646 +0.03(+0.46%)
May 28, 2009 7.128 7.306 6.772 7.006 519,202 -0.01(-0.12%)
May 27, 2009 7.872 7.904 6.917 7.014 658,777 -0.89(-11.26%)
May 26, 2009 7.014 7.920 7.014 7.904 516,336 +0.76(+10.65%)
May 22, 2009 7.152 7.386 7.111 7.144 561,871 +0.08(+1.15%)
May 21, 2009 7.022 7.079 6.618 7.063 710,497 -0.08(-1.13%)
May 20, 2009 7.751 8.026 6.974 7.144 661,961 -0.49(-6.46%)
May 19, 2009 7.961 8.082 7.621 7.637 556,584 -0.26(-3.28%)
May 18, 2009 7.872 8.123 7.799 7.896 843,356 +0.17(+2.20%)
May 15, 2009 7.904 8.074 7.637 7.726 542,776 -0.21(-2.65%)
May 14, 2009 7.605 7.993 7.403 7.937 736,624 +0.36(+4.81%)
May 13, 2009 8.106 8.163 7.556 7.573 570,319 -0.72(-8.68%)
May 12, 2009 8.891 9.013 8.009 8.293 479,584 -0.50(-5.70%)
May 11, 2009 9.134 9.134 8.738 8.794 537,652 -0.58(-6.21%)
May 08, 2009 8.098 9.393 7.985 9.377 729,419 +1.42(+17.90%)
May 07, 2009 8.220 8.495 7.653 7.953 725,438 -0.15(-1.90%)
May 06, 2009 7.637 8.155 7.589 8.106 1,282,280 +0.61(+8.09%)
May 05, 2009 7.613 7.742 7.451 7.500 1,082,245 -0.16(-2.11%)
May 04, 2009 7.265 7.662 6.634 7.662 860,565 +0.96(+14.37%)
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.