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 )

31.73 -0.78 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2011 6.799 6.799 6.610 6.716 50,126 -0.04(-0.56%)
Feb 25, 2011 6.640 6.769 6.504 6.753 46,203 +0.12(+1.82%)
Feb 24, 2011 6.565 6.655 6.466 6.633 60,610 +0.08(+1.15%)
Feb 23, 2011 6.701 6.791 6.534 6.557 50,318 -0.12(-1.81%)
Feb 22, 2011 6.738 6.818 6.648 6.678 58,598 -0.17(-2.43%)
Feb 18, 2011 6.889 6.897 6.791 6.844 64,877 -0.03(-0.44%)
Feb 17, 2011 6.867 6.882 6.769 6.874 31,212 +0.02(+0.22%)
Feb 16, 2011 6.769 6.874 6.769 6.859 39,062 -0.02(-0.22%)
Feb 15, 2011 6.852 6.889 6.753 6.874 32,176 +0.01(+0.11%)
Feb 14, 2011 6.927 6.927 6.799 6.867 80,430 -0.08(-1.20%)
Feb 11, 2011 6.799 6.950 6.723 6.950 80,369 +0.13(+1.88%)
Feb 10, 2011 6.814 6.912 6.791 6.821 45,099 -0.06(-0.88%)
Feb 09, 2011 6.814 6.912 6.663 6.882 66,279 +0.02(+0.22%)
Feb 08, 2011 6.746 6.867 6.648 6.867 82,609 +0.09(+1.34%)
Feb 07, 2011 6.723 6.814 6.648 6.776 44,611 +0.05(+0.67%)
Feb 04, 2011 6.837 6.896 6.723 6.731 57,222 -0.09(-1.33%)
Feb 03, 2011 6.829 6.882 6.769 6.821 35,761 +0.01(+0.11%)
Feb 02, 2011 6.852 6.874 6.466 6.814 60,665 -0.08(-1.20%)
Feb 01, 2011 6.889 6.905 6.723 6.897 53,800 +0.05(+0.77%)
Jan 31, 2011 6.889 6.889 6.761 6.844 108,790 +0.00(+0.00%)
Jan 28, 2011 7.003 7.018 6.769 6.844 113,934 -0.19(-2.69%)
Jan 27, 2011 6.874 7.101 6.821 7.033 118,167 +0.08(+1.20%)
Jan 26, 2011 6.905 6.980 6.874 6.950 61,812 +0.06(+0.88%)
Jan 25, 2011 6.799 6.905 6.799 6.889 53,286 +0.08(+1.11%)
Jan 24, 2011 6.821 6.920 6.799 6.814 44,923 -0.02(-0.22%)
Jan 21, 2011 6.874 6.874 6.746 6.829 79,045 +0.01(+0.11%)
Jan 20, 2011 6.746 6.889 6.746 6.821 71,715 +0.02(+0.33%)
Jan 19, 2011 6.920 6.927 6.761 6.799 97,662 -0.15(-2.17%)
Jan 18, 2011 6.935 6.965 6.806 6.950 86,225 -0.05(-0.65%)
Jan 14, 2011 6.935 7.018 6.874 6.995 62,695 +0.08(+1.20%)
Jan 13, 2011 6.973 6.973 6.874 6.912 39,241 -0.08(-1.19%)
Jan 12, 2011 7.010 7.139 6.886 6.995 76,150 +0.02(+0.22%)
Jan 11, 2011 6.950 6.980 6.806 6.980 81,802 +0.06(+0.87%)
Jan 10, 2011 6.814 6.950 6.765 6.920 56,756 +0.06(+0.88%)
Jan 07, 2011 6.867 6.882 6.670 6.859 62,440 +0.03(+0.44%)
Jan 06, 2011 6.867 6.874 6.784 6.829 93,050 -0.05(-0.77%)
Jan 05, 2011 6.829 6.912 6.769 6.882 70,364 +0.03(+0.44%)
Jan 04, 2011 6.957 6.980 6.837 6.852 89,577 -0.08(-1.09%)
Jan 03, 2011 6.738 6.935 6.738 6.927 132,032 +0.23(+3.50%)
Dec 31, 2010 6.655 6.784 6.572 6.693 82,000 -0.01(-0.11%)
Dec 30, 2010 6.762 6.762 6.648 6.701 82,860 -0.07(-1.00%)
Dec 29, 2010 6.806 6.916 6.753 6.769 116,265 -0.04(-0.55%)
Dec 28, 2010 6.814 6.821 6.791 6.806 42,386 -0.02(-0.22%)
Dec 27, 2010 6.799 6.829 6.731 6.821 75,366 +0.02(+0.33%)
Dec 23, 2010 6.761 6.874 6.761 6.799 62,019 +0.03(+0.45%)
Dec 22, 2010 6.723 6.791 6.655 6.769 109,612 +0.08(+1.13%)
Dec 21, 2010 6.701 6.708 6.625 6.693 54,154 +0.05(+0.80%)
Dec 20, 2010 6.859 6.859 6.633 6.640 138,421 -0.16(-2.33%)
Dec 17, 2010 6.867 6.897 6.678 6.799 251,920 -0.07(-0.99%)
Dec 16, 2010 6.874 6.950 6.829 6.867 61,839 +0.01(+0.11%)
Dec 15, 2010 6.867 6.942 6.738 6.859 90,706 -0.02(-0.22%)
Dec 14, 2010 6.829 6.912 6.799 6.874 59,558 +0.08(+1.22%)
Dec 13, 2010 6.942 6.973 6.678 6.791 113,325 -0.02(-0.33%)
Dec 10, 2010 6.889 6.889 6.723 6.814 59,941 -0.06(-0.88%)
Dec 09, 2010 6.829 6.920 6.693 6.874 79,158 +0.08(+1.22%)
Dec 08, 2010 6.806 6.927 6.784 6.791 95,164 -0.02(-0.22%)
Dec 07, 2010 6.874 6.942 6.723 6.806 100,617 -0.02(-0.22%)
Dec 06, 2010 6.799 6.882 6.708 6.821 118,766 -0.02(-0.22%)
Dec 03, 2010 6.761 6.874 6.716 6.837 87,259 +0.05(+0.78%)
Dec 02, 2010 6.451 6.799 6.293 6.784 120,876 +0.30(+4.66%)
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.