Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

31.04 -0.34 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2011 6.815 6.815 6.688 6.770 109,982 +0.00(+0.00%)
Jan 28, 2011 6.927 6.942 6.695 6.770 115,182 -0.19(-2.69%)
Jan 27, 2011 6.800 7.024 6.748 6.957 119,462 +0.08(+1.20%)
Jan 26, 2011 6.830 6.904 6.800 6.875 62,490 +0.06(+0.88%)
Jan 25, 2011 6.725 6.830 6.725 6.815 53,870 +0.07(+1.11%)
Jan 24, 2011 6.748 6.845 6.725 6.740 45,415 -0.01(-0.22%)
Jan 21, 2011 6.800 6.800 6.673 6.755 79,911 +0.01(+0.11%)
Jan 20, 2011 6.673 6.815 6.673 6.748 72,501 +0.02(+0.33%)
Jan 19, 2011 6.845 6.852 6.688 6.725 98,732 -0.15(-2.17%)
Jan 18, 2011 6.860 6.890 6.733 6.875 87,170 -0.04(-0.65%)
Jan 14, 2011 6.860 6.942 6.800 6.919 63,382 +0.08(+1.20%)
Jan 13, 2011 6.897 6.897 6.800 6.837 39,671 -0.08(-1.19%)
Jan 12, 2011 6.934 7.061 6.811 6.919 76,984 +0.01(+0.22%)
Jan 11, 2011 6.875 6.904 6.733 6.904 82,699 +0.06(+0.87%)
Jan 10, 2011 6.740 6.875 6.692 6.845 57,377 +0.06(+0.88%)
Jan 07, 2011 6.792 6.807 6.598 6.785 63,124 +0.03(+0.44%)
Jan 06, 2011 6.792 6.800 6.710 6.755 94,070 -0.05(-0.77%)
Jan 05, 2011 6.755 6.837 6.695 6.807 71,135 +0.03(+0.44%)
Jan 04, 2011 6.882 6.904 6.763 6.777 90,558 -0.07(-1.09%)
Jan 03, 2011 6.665 6.860 6.665 6.852 133,479 +0.23(+3.50%)
Dec 31, 2010 6.583 6.710 6.501 6.621 82,898 -0.01(-0.11%)
Dec 30, 2010 6.688 6.688 6.576 6.628 83,768 -0.07(-1.00%)
Dec 29, 2010 6.733 6.841 6.680 6.695 117,539 -0.04(-0.56%)
Dec 28, 2010 6.740 6.748 6.718 6.733 42,851 -0.01(-0.22%)
Dec 27, 2010 6.725 6.755 6.658 6.748 76,192 +0.02(+0.33%)
Dec 23, 2010 6.688 6.800 6.688 6.725 62,698 +0.03(+0.45%)
Dec 22, 2010 6.650 6.718 6.583 6.695 110,813 +0.07(+1.13%)
Dec 21, 2010 6.628 6.635 6.553 6.621 54,748 +0.05(+0.80%)
Dec 20, 2010 6.785 6.785 6.561 6.568 139,937 -0.16(-2.33%)
Dec 17, 2010 6.792 6.822 6.606 6.725 254,680 -0.07(-0.99%)
Dec 16, 2010 6.800 6.875 6.755 6.792 62,516 +0.01(+0.11%)
Dec 15, 2010 6.792 6.867 6.665 6.785 91,700 -0.01(-0.22%)
Dec 14, 2010 6.755 6.837 6.725 6.800 60,210 +0.08(+1.22%)
Dec 13, 2010 6.867 6.897 6.606 6.718 114,567 -0.02(-0.33%)
Dec 10, 2010 6.815 6.815 6.650 6.740 60,597 -0.06(-0.88%)
Dec 09, 2010 6.755 6.845 6.621 6.800 80,025 +0.08(+1.22%)
Dec 08, 2010 6.733 6.852 6.710 6.718 96,207 -0.01(-0.22%)
Dec 07, 2010 6.800 6.867 6.650 6.733 101,719 -0.01(-0.22%)
Dec 06, 2010 6.725 6.807 6.635 6.748 120,067 -0.01(-0.22%)
Dec 03, 2010 6.688 6.800 6.643 6.763 88,215 +0.05(+0.78%)
Dec 02, 2010 6.381 6.725 6.224 6.710 122,200 +0.30(+4.66%)
Dec 01, 2010 6.322 6.471 6.195 6.411 89,663 +0.22(+3.62%)
Nov 30, 2010 6.210 6.232 6.098 6.187 98,131 -0.10(-1.54%)
Nov 29, 2010 6.299 6.337 6.180 6.284 60,119 -0.06(-0.94%)
Nov 26, 2010 6.314 6.374 6.284 6.344 10,966 -0.04(-0.58%)
Nov 24, 2010 6.307 6.381 6.381 6.381 77,515 +0.13(+2.15%)
Nov 23, 2010 6.195 6.314 6.143 6.247 62,154 -0.03(-0.48%)
Nov 22, 2010 6.389 6.389 6.158 6.277 53,464 -0.21(-3.22%)
Nov 19, 2010 6.538 6.538 6.367 6.486 79,222 -0.05(-0.80%)
Nov 18, 2010 6.210 6.598 6.083 6.538 108,402 +0.42(+6.83%)
Nov 17, 2010 6.456 6.702 6.061 6.120 159,604 -0.34(-5.31%)
Nov 16, 2010 6.516 6.568 6.344 6.464 63,607 -0.13(-2.04%)
Nov 15, 2010 6.695 6.710 6.576 6.598 22,827 -0.03(-0.45%)
Nov 12, 2010 6.583 6.732 6.508 6.628 55,890 -0.04(-0.67%)
Nov 11, 2010 6.613 6.807 6.613 6.673 34,154 -0.04(-0.67%)
Nov 10, 2010 6.441 6.740 6.277 6.717 111,124 +0.31(+4.90%)
Nov 09, 2010 6.605 6.643 6.367 6.404 75,087 -0.20(-3.05%)
Nov 08, 2010 6.590 6.717 6.523 6.605 71,575 -0.03(-0.45%)
Nov 05, 2010 6.792 6.814 6.568 6.635 69,194 -0.16(-2.41%)
Nov 04, 2010 6.493 6.896 6.158 6.799 195,286 +0.31(+4.83%)
Nov 03, 2010 6.404 6.486 6.284 6.486 56,504 +0.16(+2.60%)
Nov 02, 2010 6.187 6.441 6.172 6.322 158,890 +0.19(+3.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.