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 31, 2011 6.249 6.309 6.039 6.046 116,206 -0.33(-5.18%)
Oct 28, 2011 6.399 6.496 6.241 6.376 199,743 -0.05(-0.82%)
Oct 27, 2011 6.189 6.429 6.061 6.429 293,110 +0.37(+6.06%)
Oct 26, 2011 6.024 6.099 5.836 6.061 115,972 +0.16(+2.67%)
Oct 25, 2011 5.979 6.114 5.851 5.904 109,744 -0.14(-2.36%)
Oct 24, 2011 5.799 6.054 5.784 6.046 155,741 +0.26(+4.54%)
Oct 21, 2011 5.784 5.799 5.664 5.784 93,490 +0.12(+2.12%)
Oct 20, 2011 5.641 5.701 5.514 5.664 58,418 +0.02(+0.40%)
Oct 19, 2011 5.791 5.836 5.611 5.641 72,823 -0.19(-3.22%)
Oct 18, 2011 5.506 5.874 5.439 5.829 122,230 +0.37(+6.73%)
Oct 17, 2011 5.896 5.926 5.439 5.461 130,582 -0.51(-8.54%)
Oct 14, 2011 5.971 6.001 5.836 5.971 91,568 +0.05(+0.76%)
Oct 13, 2011 5.896 5.949 5.791 5.926 65,294 -0.01(-0.13%)
Oct 12, 2011 5.904 5.934 5.851 5.934 110,145 +0.08(+1.28%)
Oct 11, 2011 5.746 5.866 5.701 5.859 91,946 +0.05(+0.77%)
Oct 10, 2011 5.574 5.829 5.551 5.814 107,163 +0.38(+6.90%)
Oct 07, 2011 5.679 5.679 5.402 5.439 104,509 -0.24(-4.23%)
Oct 06, 2011 5.251 5.716 5.206 5.679 276,999 +0.40(+7.53%)
Oct 05, 2011 5.154 5.319 5.034 5.281 110,206 +0.12(+2.33%)
Oct 04, 2011 5.071 5.229 4.974 5.161 385,062 +0.05(+1.03%)
Oct 03, 2011 5.236 5.454 5.049 5.109 206,808 -0.18(-3.40%)
Sep 30, 2011 5.334 5.484 5.274 5.289 153,719 -0.16(-2.89%)
Sep 29, 2011 5.349 5.506 5.281 5.446 122,452 +0.26(+4.91%)
Sep 28, 2011 5.409 5.409 5.176 5.191 122,097 -0.21(-3.89%)
Sep 27, 2011 5.379 5.685 5.296 5.401 148,772 +0.15(+2.86%)
Sep 26, 2011 5.274 5.319 5.071 5.251 146,555 +0.02(+0.43%)
Sep 23, 2011 5.349 5.491 5.214 5.229 154,683 -0.12(-2.24%)
Sep 22, 2011 5.229 5.596 5.229 5.349 350,449 -0.02(-0.42%)
Sep 21, 2011 5.544 5.611 5.326 5.371 186,739 -0.19(-3.37%)
Sep 20, 2011 5.664 5.731 5.536 5.559 89,592 -0.08(-1.33%)
Sep 19, 2011 5.589 5.739 5.521 5.634 114,359 -0.08(-1.44%)
Sep 16, 2011 5.671 5.754 5.574 5.716 152,882 +0.09(+1.60%)
Sep 15, 2011 5.589 5.656 5.529 5.626 75,249 +0.11(+1.90%)
Sep 14, 2011 5.551 5.611 5.394 5.521 128,965 +0.05(+0.96%)
Sep 13, 2011 5.491 5.589 5.416 5.469 199,133 +0.01(+0.28%)
Sep 12, 2011 5.311 5.619 5.311 5.454 146,619 +0.04(+0.69%)
Sep 09, 2011 5.304 5.566 5.289 5.416 178,999 +0.08(+1.55%)
Sep 08, 2011 5.424 5.476 5.281 5.334 123,535 -0.12(-2.20%)
Sep 07, 2011 5.296 5.469 5.251 5.454 128,646 +0.29(+5.52%)
Sep 06, 2011 5.041 5.251 5.041 5.169 96,058 -0.02(-0.43%)
Sep 02, 2011 5.341 5.401 5.101 5.191 173,012 -0.26(-4.81%)
Sep 01, 2011 5.679 5.709 5.424 5.454 123,675 -0.24(-4.22%)
Aug 31, 2011 5.581 5.746 5.469 5.694 155,441 +0.13(+2.29%)
Aug 30, 2011 5.626 5.626 5.506 5.566 98,539 -0.13(-2.37%)
Aug 29, 2011 5.574 5.746 5.529 5.701 93,358 +0.22(+3.96%)
Aug 26, 2011 5.409 5.619 5.297 5.484 122,192 +0.01(+0.27%)
Aug 25, 2011 5.724 5.791 5.349 5.469 117,742 -0.19(-3.31%)
Aug 24, 2011 5.446 5.686 5.420 5.656 76,622 +0.22(+3.99%)
Aug 23, 2011 5.147 5.484 5.079 5.439 137,226 +0.33(+6.45%)
Aug 22, 2011 5.222 5.244 5.019 5.109 71,184 +0.05(+1.04%)
Aug 19, 2011 5.237 5.371 5.049 5.057 162,386 -0.19(-3.71%)
Aug 18, 2011 5.394 5.439 5.237 5.252 175,358 -0.26(-4.76%)
Aug 17, 2011 5.476 5.664 5.424 5.514 52,218 +0.06(+1.10%)
Aug 16, 2011 5.484 5.544 5.405 5.454 94,142 -0.12(-2.15%)
Aug 15, 2011 5.521 5.581 5.424 5.574 57,939 +0.13(+2.48%)
Aug 12, 2011 5.581 5.746 5.401 5.439 79,599 -0.07(-1.36%)
Aug 11, 2011 5.371 5.619 5.289 5.514 185,855 +0.18(+3.37%)
Aug 10, 2011 5.574 5.739 5.274 5.334 139,274 -0.41(-7.17%)
Aug 09, 2011 5.701 5.814 5.244 5.746 251,635 +0.28(+5.07%)
Aug 08, 2011 5.993 6.166 5.454 5.469 283,998 -0.63(-10.32%)
Aug 05, 2011 6.226 6.278 6.038 6.098 250,877 -0.09(-1.45%)
Aug 04, 2011 6.480 6.518 6.188 6.188 227,119 -0.37(-5.60%)
Aug 03, 2011 6.525 6.630 6.435 6.555 68,157 +0.06(+0.92%)
Aug 02, 2011 6.675 6.773 6.480 6.495 84,344 -0.22(-3.34%)
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.