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 29, 2010 6.166 6.308 6.159 6.211 120,394 +0.03(+0.48%)
Oct 28, 2010 5.972 6.189 5.838 6.181 166,727 +0.29(+4.94%)
Oct 27, 2010 5.726 5.972 5.711 5.890 94,939 +0.19(+3.41%)
Oct 25, 2010 5.711 5.741 5.599 5.696 99,028 +0.02(+0.39%)
Oct 22, 2010 5.733 5.771 5.599 5.674 49,392 -0.05(-0.91%)
Oct 21, 2010 5.927 5.972 5.718 5.726 78,702 -0.15(-2.54%)
Oct 20, 2010 5.883 5.972 5.763 5.875 37,163 +0.01(+0.25%)
Oct 19, 2010 5.965 6.062 5.786 5.860 82,003 -0.22(-3.56%)
Oct 18, 2010 5.965 6.114 5.883 6.077 121,577 +0.15(+2.52%)
Oct 15, 2010 6.017 6.017 5.756 5.927 132,301 +0.00(+0.00%)
Oct 14, 2010 5.927 5.942 5.726 5.927 69,003 -0.03(-0.50%)
Oct 13, 2010 5.793 6.024 5.681 5.957 111,660 +0.19(+3.23%)
Oct 12, 2010 5.674 5.823 5.606 5.771 23,865 +0.06(+1.05%)
Oct 11, 2010 5.875 5.875 5.674 5.711 30,043 -0.16(-2.67%)
Oct 08, 2010 5.748 5.890 5.672 5.868 70,054 +0.10(+1.68%)
Oct 07, 2010 5.875 5.890 5.763 5.771 51,531 -0.03(-0.51%)
Oct 06, 2010 5.636 5.808 5.584 5.801 87,729 +0.16(+2.91%)
Oct 05, 2010 5.562 5.674 5.487 5.636 117,424 +0.16(+2.86%)
Oct 04, 2010 5.696 5.726 5.450 5.480 180,402 -0.25(-4.43%)
Oct 01, 2010 5.726 5.762 5.636 5.733 152,385 +0.04(+0.66%)
Sep 30, 2010 5.823 5.838 5.666 5.696 117,427 -0.06(-1.04%)
Sep 29, 2010 5.823 5.845 5.703 5.756 109,277 -0.11(-1.91%)
Sep 28, 2010 5.763 5.890 5.674 5.868 96,246 +0.10(+1.81%)
Sep 27, 2010 5.815 5.942 5.733 5.763 42,181 -0.05(-0.90%)
Sep 24, 2010 6.039 6.039 5.666 5.815 178,530 -0.12(-2.01%)
Sep 23, 2010 5.957 6.092 5.905 5.935 110,891 -0.06(-1.00%)
Sep 22, 2010 6.122 6.226 5.877 5.995 104,258 -0.16(-2.67%)
Sep 21, 2010 6.375 6.472 6.077 6.159 77,545 -0.20(-3.17%)
Sep 20, 2010 6.144 6.409 6.107 6.360 92,228 +0.22(+3.65%)
Sep 17, 2010 6.122 6.278 5.845 6.136 209,171 -0.22(-3.52%)
Sep 15, 2010 6.346 6.383 6.262 6.360 41,004 -0.01(-0.12%)
Sep 14, 2010 6.435 6.470 6.166 6.368 149,298 -0.07(-1.16%)
Sep 13, 2010 6.256 6.495 6.092 6.443 367,480 +0.28(+4.61%)
Sep 10, 2010 6.084 6.240 6.010 6.159 37,682 +0.11(+1.85%)
Sep 09, 2010 6.092 6.166 5.995 6.047 44,484 +0.07(+1.12%)
Sep 08, 2010 6.002 6.301 5.965 5.980 65,249 +0.01(+0.25%)
Sep 07, 2010 6.084 6.308 5.905 5.965 81,499 -0.14(-2.32%)
Sep 03, 2010 5.987 6.144 5.905 6.107 56,434 +0.19(+3.28%)
Sep 02, 2010 6.002 6.002 5.838 5.913 46,931 -0.10(-1.61%)
Sep 01, 2010 5.890 6.010 5.801 6.010 95,308 +0.25(+4.27%)
Aug 31, 2010 5.666 5.965 5.666 5.763 202,037 +0.11(+1.98%)
Aug 30, 2010 5.875 5.905 5.651 5.651 82,310 -0.25(-4.29%)
Aug 27, 2010 5.733 5.965 5.715 5.905 102,905 +0.27(+4.76%)
Aug 26, 2010 5.793 5.830 5.577 5.636 98,446 -0.16(-2.70%)
Aug 25, 2010 5.465 5.800 5.413 5.793 60,351 +0.30(+5.43%)
Aug 24, 2010 5.495 5.622 5.376 5.495 94,606 -0.12(-2.12%)
Aug 23, 2010 5.838 5.838 5.592 5.614 59,073 -0.16(-2.84%)
Aug 20, 2010 5.666 5.823 5.487 5.778 138,721 +0.08(+1.44%)
Aug 19, 2010 5.987 6.047 5.622 5.696 101,112 -0.33(-5.45%)
Aug 18, 2010 5.860 6.173 5.860 6.024 54,337 +0.16(+2.67%)
Aug 17, 2010 5.778 5.957 5.704 5.868 67,759 +0.19(+3.28%)
Aug 16, 2010 5.599 5.771 5.599 5.681 41,917 +0.07(+1.33%)
Aug 13, 2010 5.815 5.912 5.607 5.607 67,237 -0.24(-4.08%)
Aug 12, 2010 5.778 5.942 5.778 5.845 86,868 +0.01(+0.13%)
Aug 11, 2010 6.054 6.158 5.808 5.838 120,288 -0.28(-4.63%)
Aug 10, 2010 6.099 6.240 6.024 6.121 55,341 -0.09(-1.44%)
Aug 09, 2010 6.300 6.397 5.897 6.211 167,156 -0.02(-0.36%)
Aug 06, 2010 6.337 6.471 6.061 6.233 52,980 -0.24(-3.69%)
Aug 05, 2010 6.382 6.501 6.352 6.471 57,819 +0.01(+0.12%)
Aug 04, 2010 6.464 6.509 6.397 6.464 36,239 +0.02(+0.35%)
Aug 03, 2010 6.479 6.747 6.427 6.442 157,254 -0.09(-1.37%)
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.
 
 
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.