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 (%)
Dec 31, 2009 4.215 4.415 4.415 4.415 98,477 +0.17(+4.03%)
Dec 30, 2009 3.947 4.244 3.940 4.244 147,186 +0.28(+7.13%)
Dec 29, 2009 4.118 4.118 3.925 3.962 92,640 -0.14(-3.44%)
Dec 28, 2009 4.163 4.163 4.059 4.103 57,392 -0.04(-1.08%)
Dec 24, 2009 4.006 4.192 3.969 4.148 39,660 +0.19(+4.69%)
Dec 23, 2009 4.029 4.088 3.947 3.962 75,833 -0.04(-1.11%)
Dec 22, 2009 4.021 4.118 3.873 4.006 82,269 -0.01(-0.37%)
Dec 21, 2009 4.118 4.163 3.895 4.021 74,850 -0.07(-1.81%)
Dec 18, 2009 3.821 4.125 3.817 4.096 313,856 +0.35(+9.33%)
Dec 17, 2009 3.850 3.926 3.717 3.746 132,732 -0.13(-3.26%)
Dec 16, 2009 3.850 3.962 3.821 3.873 125,584 +0.05(+1.36%)
Dec 15, 2009 4.081 4.252 3.821 3.821 164,826 -0.25(-6.20%)
Dec 14, 2009 4.073 4.192 3.992 4.073 148,430 -0.07(-1.79%)
Dec 11, 2009 4.244 4.371 4.133 4.148 58,466 -0.07(-1.76%)
Dec 10, 2009 4.378 4.378 4.163 4.222 51,829 -0.14(-3.24%)
Dec 09, 2009 4.296 4.393 4.125 4.363 41,266 +0.08(+1.91%)
Dec 08, 2009 4.363 4.363 4.192 4.282 57,092 -0.11(-2.54%)
Dec 07, 2009 4.445 4.460 4.386 4.393 50,351 -0.07(-1.50%)
Dec 04, 2009 4.334 4.460 4.259 4.460 84,814 +0.23(+5.45%)
Dec 03, 2009 4.341 4.348 4.215 4.229 46,235 -0.10(-2.40%)
Dec 02, 2009 4.363 4.460 4.252 4.334 46,365 -0.04(-0.85%)
Dec 01, 2009 4.490 4.490 4.311 4.371 81,291 -0.08(-1.84%)
Nov 30, 2009 4.393 4.460 4.222 4.452 137,623 +0.06(+1.35%)
Nov 27, 2009 4.341 4.505 4.341 4.393 57,127 -0.13(-2.96%)
Nov 25, 2009 4.579 4.631 4.505 4.527 36,337 -0.04(-0.81%)
Nov 24, 2009 4.609 4.638 4.505 4.564 81,071 -0.05(-1.13%)
Nov 23, 2009 4.490 4.832 4.490 4.616 69,230 +0.19(+4.37%)
Nov 20, 2009 4.237 4.475 4.237 4.423 74,022 +0.14(+3.30%)
Nov 19, 2009 4.683 4.683 4.259 4.282 85,255 -0.47(-9.86%)
Nov 18, 2009 4.571 4.780 4.571 4.750 75,768 +0.19(+4.07%)
Nov 17, 2009 4.423 4.609 4.371 4.564 57,579 +0.10(+2.33%)
Nov 16, 2009 4.311 4.549 4.282 4.460 97,066 +0.21(+4.90%)
Nov 13, 2009 4.059 4.311 4.081 4.252 91,471 +0.19(+4.76%)
Nov 12, 2009 4.036 4.244 4.036 4.059 98,028 +0.00(+0.00%)
Nov 11, 2009 4.088 4.282 3.977 4.059 83,720 +0.04(+0.92%)
Nov 10, 2009 4.215 4.267 3.911 4.021 137,232 -0.22(-5.09%)
Nov 09, 2009 4.341 4.341 4.170 4.237 129,387 -0.07(-1.55%)
Nov 06, 2009 4.274 4.348 4.207 4.304 65,039 -0.05(-1.19%)
Nov 05, 2009 4.133 4.378 4.081 4.356 121,078 +0.29(+7.13%)
Nov 04, 2009 4.519 4.579 4.051 4.066 133,773 -0.45(-9.88%)
Nov 03, 2009 4.408 4.527 4.163 4.512 136,289 +0.07(+1.68%)
Nov 02, 2009 4.601 4.601 4.088 4.438 188,291 -0.11(-2.45%)
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%)
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.