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 )

32.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 7.516 7.569 7.402 7.478 77,033 -0.03(-0.40%)
Jan 30, 2012 7.356 7.554 7.349 7.508 126,634 +0.09(+1.23%)
Jan 27, 2012 7.007 7.440 6.931 7.417 139,460 +0.41(+5.85%)
Jan 26, 2012 7.212 7.235 6.984 7.007 110,548 -0.18(-2.53%)
Jan 25, 2012 7.037 7.212 6.916 7.189 77,098 +0.16(+2.27%)
Jan 24, 2012 6.795 7.030 6.772 7.030 89,876 +0.17(+2.55%)
Jan 23, 2012 6.931 6.931 6.802 6.855 36,064 -0.08(-1.10%)
Jan 20, 2012 6.832 7.007 6.832 6.931 65,074 +0.07(+1.00%)
Jan 19, 2012 7.015 7.015 6.832 6.863 55,574 -0.14(-1.95%)
Jan 18, 2012 6.832 6.999 6.817 6.999 65,775 +0.14(+1.99%)
Jan 17, 2012 6.825 6.886 6.779 6.863 85,635 +0.05(+0.78%)
Jan 13, 2012 6.757 6.855 6.757 6.810 65,212 -0.07(-0.99%)
Jan 12, 2012 6.924 6.924 6.802 6.878 46,772 -0.03(-0.44%)
Jan 11, 2012 6.832 6.969 6.787 6.908 100,490 +0.02(+0.22%)
Jan 10, 2012 6.954 6.954 6.802 6.893 83,108 +0.05(+0.78%)
Jan 09, 2012 6.946 6.946 6.757 6.840 137,156 -0.05(-0.66%)
Jan 06, 2012 6.939 7.022 6.726 6.886 107,597 -0.07(-0.98%)
Jan 05, 2012 6.567 6.977 6.499 6.954 129,679 +0.33(+4.93%)
Jan 04, 2012 6.529 6.673 6.521 6.628 54,876 +0.20(+3.07%)
Dec 30, 2011 6.590 6.628 6.415 6.430 76,939 -0.16(-2.42%)
Dec 29, 2011 6.559 6.628 6.498 6.590 41,662 +0.08(+1.28%)
Dec 28, 2011 6.757 6.757 6.483 6.506 74,815 -0.25(-3.71%)
Dec 27, 2011 6.779 6.825 6.620 6.757 41,698 -0.04(-0.56%)
Dec 23, 2011 6.832 6.832 6.681 6.795 37,065 -0.03(-0.44%)
Dec 21, 2011 6.795 6.832 6.696 6.825 46,984 -0.01(-0.11%)
Dec 20, 2011 6.688 6.832 6.643 6.832 130,325 +0.32(+4.90%)
Dec 19, 2011 6.787 6.810 6.514 6.514 121,502 -0.22(-3.27%)
Dec 16, 2011 6.673 6.810 6.597 6.734 177,590 +0.11(+1.60%)
Dec 15, 2011 6.567 6.802 6.445 6.628 102,324 +0.15(+2.34%)
Dec 14, 2011 6.331 6.506 6.271 6.476 119,009 +0.05(+0.83%)
Dec 13, 2011 6.529 6.650 6.347 6.423 87,078 -0.05(-0.70%)
Dec 12, 2011 6.445 6.498 6.339 6.468 79,171 -0.11(-1.62%)
Dec 09, 2011 6.119 6.620 6.119 6.574 102,253 +0.50(+8.25%)
Dec 08, 2011 6.278 6.278 6.058 6.073 141,638 -0.25(-3.96%)
Dec 07, 2011 6.195 6.415 6.104 6.324 72,809 +0.02(+0.24%)
Dec 06, 2011 6.271 6.407 6.126 6.309 85,778 +0.03(+0.48%)
Dec 05, 2011 6.248 6.324 6.111 6.278 105,077 +0.12(+1.97%)
Dec 02, 2011 6.119 6.195 5.944 6.157 44,840 +0.14(+2.40%)
Dec 01, 2011 6.096 6.111 5.884 6.013 121,789 -0.13(-2.10%)
Nov 30, 2011 5.967 6.142 5.808 6.142 187,128 +0.40(+7.00%)
Nov 29, 2011 5.717 5.740 5.603 5.740 95,743 +0.02(+0.40%)
Nov 28, 2011 5.846 5.846 5.596 5.717 136,272 +0.14(+2.45%)
Nov 25, 2011 5.709 5.838 5.581 5.581 61,062 -0.14(-2.52%)
Nov 23, 2011 5.937 6.043 5.717 5.725 101,827 -0.29(-4.79%)
Nov 22, 2011 6.119 6.240 5.998 6.013 67,114 -0.13(-2.10%)
Nov 21, 2011 6.172 6.263 6.081 6.142 72,401 -0.17(-2.64%)
Nov 18, 2011 6.096 6.369 6.089 6.308 68,863 +0.23(+3.74%)
Nov 17, 2011 6.187 6.445 6.058 6.081 74,658 -0.11(-1.72%)
Nov 16, 2011 6.271 6.521 6.164 6.187 118,778 -0.17(-2.63%)
Nov 15, 2011 6.089 6.392 6.035 6.354 144,650 +0.20(+3.33%)
Nov 14, 2011 6.308 6.308 6.051 6.149 142,967 -0.21(-3.34%)
Nov 11, 2011 6.263 6.384 6.195 6.362 139,538 +0.14(+2.32%)
Nov 10, 2011 6.240 6.384 6.066 6.217 105,889 +0.09(+1.49%)
Nov 09, 2011 6.399 6.528 6.111 6.126 134,568 -0.46(-7.02%)
Nov 08, 2011 6.445 6.650 6.271 6.589 85,855 +0.19(+2.96%)
Nov 07, 2011 6.278 6.414 6.149 6.399 71,353 +0.11(+1.81%)
Nov 04, 2011 6.354 6.384 6.180 6.286 57,023 -0.15(-2.36%)
Nov 03, 2011 6.293 6.445 6.051 6.437 108,372 +0.25(+4.04%)
Nov 02, 2011 5.907 6.210 5.907 6.187 97,937 +0.41(+7.09%)
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.