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, 2010 6.583 6.710 6.501 6.621 82,898 -0.01(-0.11%)
Dec 30, 2010 6.688 6.688 6.576 6.628 83,768 -0.07(-1.00%)
Dec 29, 2010 6.733 6.841 6.680 6.695 117,539 -0.04(-0.56%)
Dec 28, 2010 6.740 6.748 6.718 6.733 42,851 -0.01(-0.22%)
Dec 27, 2010 6.725 6.755 6.658 6.748 76,192 +0.02(+0.33%)
Dec 23, 2010 6.688 6.800 6.688 6.725 62,698 +0.03(+0.45%)
Dec 22, 2010 6.650 6.718 6.583 6.695 110,813 +0.07(+1.13%)
Dec 21, 2010 6.628 6.635 6.553 6.621 54,748 +0.05(+0.80%)
Dec 20, 2010 6.785 6.785 6.561 6.568 139,937 -0.16(-2.33%)
Dec 17, 2010 6.792 6.822 6.606 6.725 254,680 -0.07(-0.99%)
Dec 16, 2010 6.800 6.875 6.755 6.792 62,516 +0.01(+0.11%)
Dec 15, 2010 6.792 6.867 6.665 6.785 91,700 -0.01(-0.22%)
Dec 14, 2010 6.755 6.837 6.725 6.800 60,210 +0.08(+1.22%)
Dec 13, 2010 6.867 6.897 6.606 6.718 114,567 -0.02(-0.33%)
Dec 10, 2010 6.815 6.815 6.650 6.740 60,597 -0.06(-0.88%)
Dec 09, 2010 6.755 6.845 6.621 6.800 80,025 +0.08(+1.22%)
Dec 08, 2010 6.733 6.852 6.710 6.718 96,207 -0.01(-0.22%)
Dec 07, 2010 6.800 6.867 6.650 6.733 101,719 -0.01(-0.22%)
Dec 06, 2010 6.725 6.807 6.635 6.748 120,067 -0.01(-0.22%)
Dec 03, 2010 6.688 6.800 6.643 6.763 88,215 +0.05(+0.78%)
Dec 02, 2010 6.381 6.725 6.224 6.710 122,200 +0.30(+4.66%)
Dec 01, 2010 6.322 6.471 6.195 6.411 89,663 +0.22(+3.62%)
Nov 30, 2010 6.210 6.232 6.098 6.187 98,131 -0.10(-1.54%)
Nov 29, 2010 6.299 6.337 6.180 6.284 60,119 -0.06(-0.94%)
Nov 26, 2010 6.314 6.374 6.284 6.344 10,966 -0.04(-0.58%)
Nov 24, 2010 6.307 6.381 6.381 6.381 77,515 +0.13(+2.15%)
Nov 23, 2010 6.195 6.314 6.143 6.247 62,154 -0.03(-0.48%)
Nov 22, 2010 6.389 6.389 6.158 6.277 53,464 -0.21(-3.22%)
Nov 19, 2010 6.538 6.538 6.367 6.486 79,222 -0.05(-0.80%)
Nov 18, 2010 6.210 6.598 6.083 6.538 108,402 +0.42(+6.83%)
Nov 17, 2010 6.456 6.702 6.061 6.120 159,604 -0.34(-5.31%)
Nov 16, 2010 6.516 6.568 6.344 6.464 63,607 -0.13(-2.04%)
Nov 15, 2010 6.695 6.710 6.576 6.598 22,827 -0.03(-0.45%)
Nov 12, 2010 6.583 6.732 6.508 6.628 55,890 -0.04(-0.67%)
Nov 11, 2010 6.613 6.807 6.613 6.673 34,154 -0.04(-0.67%)
Nov 10, 2010 6.441 6.740 6.277 6.717 111,124 +0.31(+4.90%)
Nov 09, 2010 6.605 6.643 6.367 6.404 75,087 -0.20(-3.05%)
Nov 08, 2010 6.590 6.717 6.523 6.605 71,575 -0.03(-0.45%)
Nov 05, 2010 6.792 6.814 6.568 6.635 69,194 -0.16(-2.41%)
Nov 04, 2010 6.493 6.896 6.158 6.799 195,286 +0.31(+4.83%)
Nov 03, 2010 6.404 6.486 6.284 6.486 56,504 +0.16(+2.60%)
Nov 02, 2010 6.187 6.441 6.172 6.322 158,890 +0.19(+3.04%)
Nov 01, 2010 6.232 6.277 6.083 6.135 88,350 -0.07(-1.20%)
Oct 29, 2010 6.165 6.307 6.158 6.210 120,420 +0.03(+0.48%)
Oct 28, 2010 5.971 6.187 5.837 6.180 166,763 +0.29(+4.94%)
Oct 27, 2010 5.725 5.971 5.710 5.889 94,959 +0.19(+3.41%)
Oct 25, 2010 5.710 5.740 5.598 5.695 99,050 +0.02(+0.39%)
Oct 22, 2010 5.732 5.769 5.598 5.672 49,403 -0.05(-0.91%)
Oct 21, 2010 5.926 5.971 5.717 5.725 78,719 -0.15(-2.54%)
Oct 20, 2010 5.881 5.971 5.762 5.874 37,171 +0.01(+0.25%)
Oct 19, 2010 5.963 6.061 5.784 5.859 82,021 -0.22(-3.56%)
Oct 18, 2010 5.963 6.113 5.881 6.075 121,603 +0.15(+2.52%)
Oct 15, 2010 6.016 6.016 5.755 5.926 132,329 +0.00(+0.00%)
Oct 14, 2010 5.926 5.941 5.725 5.926 69,018 -0.03(-0.50%)
Oct 13, 2010 5.792 6.023 5.680 5.956 111,684 +0.19(+3.23%)
Oct 12, 2010 5.672 5.822 5.605 5.769 23,870 +0.06(+1.05%)
Oct 11, 2010 5.874 5.874 5.672 5.710 30,049 -0.16(-2.67%)
Oct 08, 2010 5.747 5.889 5.671 5.866 70,069 +0.10(+1.68%)
Oct 07, 2010 5.874 5.889 5.762 5.769 51,542 -0.03(-0.51%)
Oct 06, 2010 5.635 5.807 5.583 5.799 87,748 +0.16(+2.91%)
Oct 05, 2010 5.560 5.672 5.486 5.635 117,449 +0.16(+2.86%)
Oct 04, 2010 5.695 5.725 5.449 5.478 180,441 -0.25(-4.43%)
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.