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 6.248 6.308 6.038 6.045 116,231 -0.33(-5.18%)
Oct 28, 2011 6.398 6.495 6.240 6.375 199,786 -0.05(-0.82%)
Oct 27, 2011 6.188 6.428 6.060 6.428 293,173 +0.37(+6.06%)
Oct 26, 2011 6.023 6.098 5.835 6.060 115,997 +0.16(+2.67%)
Oct 25, 2011 5.978 6.113 5.850 5.903 109,767 -0.14(-2.36%)
Oct 24, 2011 5.798 6.053 5.783 6.045 155,775 +0.26(+4.54%)
Oct 21, 2011 5.783 5.798 5.663 5.783 93,510 +0.12(+2.12%)
Oct 20, 2011 5.640 5.700 5.513 5.663 58,431 +0.02(+0.40%)
Oct 19, 2011 5.790 5.835 5.610 5.640 72,839 -0.19(-3.22%)
Oct 18, 2011 5.505 5.873 5.438 5.828 122,257 +0.37(+6.73%)
Oct 17, 2011 5.895 5.925 5.438 5.460 130,610 -0.51(-8.54%)
Oct 14, 2011 5.970 6.000 5.835 5.970 91,588 +0.04(+0.76%)
Oct 13, 2011 5.895 5.948 5.790 5.925 65,308 -0.01(-0.13%)
Oct 12, 2011 5.903 5.933 5.850 5.933 110,169 +0.08(+1.28%)
Oct 11, 2011 5.745 5.865 5.700 5.858 91,966 +0.04(+0.77%)
Oct 10, 2011 5.573 5.828 5.550 5.813 107,186 +0.38(+6.90%)
Oct 07, 2011 5.678 5.678 5.400 5.438 104,531 -0.24(-4.23%)
Oct 06, 2011 5.250 5.715 5.205 5.678 277,059 +0.40(+7.53%)
Oct 05, 2011 5.153 5.318 5.033 5.280 110,230 +0.12(+2.33%)
Oct 04, 2011 5.070 5.228 4.973 5.160 385,145 +0.05(+1.03%)
Oct 03, 2011 5.235 5.453 5.048 5.108 206,853 -0.18(-3.40%)
Sep 30, 2011 5.333 5.483 5.273 5.288 153,752 -0.16(-2.89%)
Sep 29, 2011 5.348 5.505 5.280 5.445 122,478 +0.25(+4.91%)
Sep 28, 2011 5.408 5.408 5.175 5.190 122,123 -0.21(-3.89%)
Sep 27, 2011 5.378 5.683 5.295 5.400 148,804 +0.15(+2.86%)
Sep 26, 2011 5.273 5.318 5.070 5.250 146,587 +0.02(+0.43%)
Sep 23, 2011 5.348 5.490 5.213 5.228 154,716 -0.12(-2.24%)
Sep 22, 2011 5.228 5.595 5.228 5.348 350,524 -0.02(-0.42%)
Sep 21, 2011 5.543 5.610 5.325 5.370 186,780 -0.19(-3.37%)
Sep 20, 2011 5.663 5.730 5.535 5.558 89,612 -0.08(-1.33%)
Sep 19, 2011 5.588 5.738 5.520 5.633 114,383 -0.08(-1.44%)
Sep 16, 2011 5.670 5.753 5.573 5.715 152,915 +0.09(+1.60%)
Sep 15, 2011 5.588 5.655 5.528 5.625 75,265 +0.11(+1.90%)
Sep 14, 2011 5.550 5.610 5.393 5.520 128,992 +0.05(+0.96%)
Sep 13, 2011 5.490 5.588 5.415 5.468 199,176 +0.02(+0.28%)
Sep 12, 2011 5.310 5.618 5.310 5.453 146,651 +0.04(+0.69%)
Sep 09, 2011 5.303 5.565 5.288 5.415 179,037 +0.08(+1.55%)
Sep 08, 2011 5.423 5.475 5.280 5.333 123,562 -0.12(-2.20%)
Sep 07, 2011 5.295 5.468 5.250 5.453 128,674 +0.28(+5.52%)
Sep 06, 2011 5.040 5.250 5.040 5.168 96,078 -0.02(-0.43%)
Sep 02, 2011 5.340 5.400 5.100 5.190 173,049 -0.26(-4.81%)
Sep 01, 2011 5.678 5.708 5.423 5.453 123,702 -0.24(-4.22%)
Aug 31, 2011 5.580 5.745 5.468 5.693 155,475 +0.13(+2.29%)
Aug 30, 2011 5.625 5.625 5.505 5.565 98,560 -0.13(-2.37%)
Aug 29, 2011 5.573 5.745 5.528 5.700 93,379 +0.22(+3.96%)
Aug 26, 2011 5.408 5.618 5.295 5.483 122,218 +0.01(+0.27%)
Aug 25, 2011 5.722 5.790 5.348 5.468 117,767 -0.19(-3.31%)
Aug 24, 2011 5.445 5.685 5.419 5.655 76,639 +0.22(+3.99%)
Aug 23, 2011 5.146 5.483 5.078 5.438 137,256 +0.33(+6.45%)
Aug 22, 2011 5.221 5.243 5.018 5.108 71,200 +0.05(+1.04%)
Aug 19, 2011 5.236 5.370 5.048 5.056 162,421 -0.19(-3.71%)
Aug 18, 2011 5.393 5.438 5.236 5.250 175,396 -0.26(-4.76%)
Aug 17, 2011 5.475 5.662 5.423 5.513 52,229 +0.06(+1.10%)
Aug 16, 2011 5.483 5.543 5.403 5.453 94,162 -0.12(-2.15%)
Aug 15, 2011 5.520 5.580 5.423 5.573 57,951 +0.13(+2.48%)
Aug 12, 2011 5.580 5.745 5.400 5.438 79,616 -0.07(-1.36%)
Aug 11, 2011 5.370 5.618 5.288 5.513 185,895 +0.18(+3.37%)
Aug 10, 2011 5.573 5.737 5.273 5.333 139,304 -0.41(-7.17%)
Aug 09, 2011 5.700 5.812 5.243 5.745 251,690 +0.28(+5.07%)
Aug 08, 2011 5.992 6.164 5.453 5.468 284,059 -0.63(-10.32%)
Aug 05, 2011 6.224 6.277 6.037 6.097 250,931 -0.09(-1.45%)
Aug 04, 2011 6.479 6.516 6.187 6.187 227,168 -0.37(-5.60%)
Aug 03, 2011 6.524 6.629 6.434 6.554 68,172 +0.06(+0.92%)
Aug 02, 2011 6.674 6.772 6.479 6.494 84,363 -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.