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 (%)
Oct 30, 2009 4.594 4.638 4.467 4.549 138,238 -0.10(-2.24%)
Oct 29, 2009 4.616 4.804 4.571 4.653 70,101 +0.09(+1.95%)
Oct 28, 2009 4.609 4.713 4.512 4.564 126,201 -0.07(-1.44%)
Oct 27, 2009 4.557 4.824 4.557 4.631 56,533 +0.10(+2.13%)
Oct 26, 2009 4.720 4.787 4.408 4.534 108,809 -0.14(-3.02%)
Oct 23, 2009 4.661 4.832 4.646 4.675 81,650 -0.11(-2.33%)
Oct 22, 2009 4.661 4.809 4.549 4.787 106,445 +0.13(+2.71%)
Oct 21, 2009 4.824 5.062 4.646 4.661 121,464 -0.21(-4.27%)
Oct 20, 2009 4.839 4.973 4.832 4.869 96,388 -0.11(-2.24%)
Oct 19, 2009 4.921 5.084 4.876 4.980 73,665 +0.10(+1.98%)
Oct 16, 2009 4.980 4.980 4.869 4.884 73,532 -0.15(-2.95%)
Oct 15, 2009 5.077 5.077 4.906 5.032 114,358 -0.11(-2.17%)
Oct 14, 2009 5.159 5.240 4.958 5.144 97,855 +0.08(+1.62%)
Oct 13, 2009 5.114 5.114 5.032 5.062 104,271 -0.07(-1.45%)
Oct 12, 2009 5.211 5.270 5.069 5.136 36,088 -0.02(-0.43%)
Oct 09, 2009 5.010 5.181 5.003 5.159 45,266 +0.13(+2.66%)
Oct 08, 2009 5.255 5.263 5.017 5.025 38,613 -0.19(-3.70%)
Oct 07, 2009 5.092 5.218 5.025 5.218 64,455 +0.10(+2.03%)
Oct 06, 2009 5.062 5.129 4.980 5.114 66,274 +0.10(+2.08%)
Oct 05, 2009 4.988 5.107 4.906 5.010 61,397 +0.14(+2.90%)
Oct 02, 2009 4.950 4.995 4.862 4.869 61,793 -0.13(-2.53%)
Oct 01, 2009 5.166 5.255 4.980 4.995 80,432 -0.19(-3.59%)
Sep 30, 2009 5.092 5.322 5.062 5.181 87,511 -0.12(-2.24%)
Sep 29, 2009 5.263 5.322 5.129 5.300 101,902 +0.06(+1.13%)
Sep 28, 2009 5.069 5.404 4.913 5.240 80,503 +0.19(+3.83%)
Sep 25, 2009 4.995 5.099 4.958 5.047 62,795 +0.04(+0.89%)
Sep 24, 2009 5.114 5.248 4.913 5.003 51,388 -0.06(-1.17%)
Sep 23, 2009 5.263 5.330 5.062 5.062 46,340 -0.19(-3.54%)
Sep 22, 2009 5.441 5.449 5.144 5.248 57,223 -0.11(-2.08%)
Sep 21, 2009 5.382 5.508 5.196 5.359 67,510 -0.14(-2.57%)
Sep 18, 2009 5.426 5.501 5.307 5.501 172,957 +0.10(+1.93%)
Sep 17, 2009 5.419 5.478 5.344 5.396 43,340 -0.03(-0.55%)
Sep 16, 2009 5.136 5.441 5.127 5.426 82,994 +0.30(+5.95%)
Sep 15, 2009 4.846 5.188 4.794 5.121 115,490 +0.28(+5.67%)
Sep 14, 2009 4.884 4.973 4.832 4.846 129,080 -0.06(-1.21%)
Sep 11, 2009 5.047 5.047 4.869 4.906 83,165 -0.12(-2.37%)
Sep 10, 2009 5.010 5.039 4.943 5.025 71,420 -0.04(-0.88%)
Sep 09, 2009 5.062 5.099 4.958 5.069 88,172 +0.01(+0.29%)
Sep 08, 2009 5.173 5.181 4.913 5.055 82,630 -0.09(-1.73%)
Sep 04, 2009 4.965 5.151 4.861 5.144 141,708 +0.17(+3.44%)
Sep 03, 2009 4.995 5.114 4.884 4.973 79,952 +0.04(+0.75%)
Sep 02, 2009 4.988 5.084 4.921 4.936 62,409 -0.09(-1.77%)
Sep 01, 2009 5.233 5.330 4.884 5.025 138,198 -0.25(-4.79%)
Aug 31, 2009 5.270 5.315 5.211 5.278 111,380 -0.04(-0.70%)
Aug 28, 2009 5.315 5.396 5.240 5.315 135,054 +0.04(+0.70%)
Aug 27, 2009 5.203 5.344 5.188 5.278 152,266 +0.07(+1.43%)
Aug 26, 2009 5.181 5.307 5.107 5.203 145,059 +0.04(+0.72%)
Aug 25, 2009 5.233 5.289 5.136 5.166 105,813 -0.01(-0.14%)
Aug 24, 2009 5.300 5.426 5.129 5.173 120,131 -0.10(-1.83%)
Aug 21, 2009 5.330 5.352 5.248 5.270 202,381 +0.04(+0.71%)
Aug 20, 2009 5.218 5.292 5.196 5.233 154,892 -0.01(-0.28%)
Aug 19, 2009 5.240 5.300 5.188 5.248 154,471 -0.04(-0.70%)
Aug 18, 2009 5.501 5.501 5.263 5.285 124,582 -0.19(-3.40%)
Aug 17, 2009 5.493 5.515 5.426 5.471 45,333 -0.15(-2.65%)
Aug 14, 2009 5.828 5.828 5.508 5.619 58,970 -0.20(-3.45%)
Aug 13, 2009 5.872 5.947 5.724 5.820 81,325 +0.04(+0.64%)
Aug 12, 2009 5.776 5.947 5.731 5.783 108,906 +0.00(+0.00%)
Aug 11, 2009 5.805 5.887 5.672 5.783 119,928 -0.08(-1.39%)
Aug 10, 2009 5.694 5.947 5.634 5.865 137,716 +0.11(+1.94%)
Aug 07, 2009 5.426 5.776 5.382 5.753 162,443 +0.45(+8.40%)
Aug 06, 2009 5.374 5.567 5.270 5.307 106,161 -0.01(-0.28%)
Aug 05, 2009 5.679 5.932 5.278 5.322 146,229 -0.36(-6.28%)
Aug 04, 2009 5.203 5.709 5.181 5.679 135,129 +0.39(+7.30%)
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.