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 (%)
Apr 29, 2011 6.794 7.034 6.794 6.936 222,540 +0.24(+3.58%)
Apr 28, 2011 6.547 6.764 6.517 6.697 166,271 +0.15(+2.29%)
Apr 27, 2011 6.450 6.555 6.353 6.547 57,254 +0.08(+1.27%)
Apr 26, 2011 6.270 6.562 6.248 6.465 87,977 +0.20(+3.23%)
Apr 25, 2011 6.360 6.383 6.211 6.263 33,087 -0.10(-1.65%)
Apr 21, 2011 6.293 6.420 6.158 6.368 56,293 +0.12(+1.92%)
Apr 20, 2011 6.158 6.248 6.106 6.248 47,784 +0.14(+2.33%)
Apr 19, 2011 6.173 6.173 6.068 6.106 37,970 -0.02(-0.37%)
Apr 18, 2011 6.248 6.308 6.113 6.128 60,529 -0.22(-3.42%)
Apr 15, 2011 6.285 6.398 6.181 6.345 69,065 +0.04(+0.59%)
Apr 14, 2011 6.068 6.338 6.068 6.308 73,347 +0.22(+3.56%)
Apr 13, 2011 6.315 6.353 6.076 6.091 85,394 -0.16(-2.63%)
Apr 12, 2011 6.338 6.413 6.218 6.255 43,559 -0.12(-1.88%)
Apr 11, 2011 6.285 6.428 6.255 6.375 68,917 +0.07(+1.07%)
Apr 08, 2011 6.555 6.555 6.188 6.308 53,281 -0.19(-2.88%)
Apr 07, 2011 6.637 6.637 6.480 6.495 31,565 -0.13(-1.92%)
Apr 06, 2011 6.323 6.645 6.323 6.622 46,045 +0.05(+0.80%)
Apr 05, 2011 6.428 6.585 6.293 6.570 64,437 +0.10(+1.62%)
Apr 04, 2011 6.353 6.487 6.345 6.465 47,045 +0.11(+1.77%)
Apr 01, 2011 6.211 6.360 6.173 6.353 214,240 +0.17(+2.78%)
Mar 31, 2011 6.196 6.210 6.098 6.181 97,376 -0.03(-0.48%)
Mar 30, 2011 6.263 6.270 6.113 6.211 93,445 +0.00(+0.00%)
Mar 29, 2011 6.098 6.248 6.098 6.211 39,855 +0.00(+0.00%)
Mar 28, 2011 6.128 6.248 6.128 6.211 38,018 +0.04(+0.61%)
Mar 25, 2011 6.248 6.360 6.143 6.173 43,372 -0.03(-0.48%)
Mar 24, 2011 6.248 6.248 6.106 6.203 63,122 -0.01(-0.12%)
Mar 23, 2011 6.196 6.218 6.083 6.211 109,750 +0.01(+0.12%)
Mar 22, 2011 6.525 6.525 6.203 6.203 44,820 -0.33(-5.04%)
Mar 21, 2011 6.278 6.532 6.061 6.532 132,252 +0.47(+7.78%)
Mar 18, 2011 6.046 6.270 5.956 6.061 221,287 +0.06(+1.00%)
Mar 17, 2011 6.009 6.023 5.889 6.001 71,820 +0.05(+0.88%)
Mar 16, 2011 6.068 6.233 5.949 5.949 107,674 -0.11(-1.85%)
Mar 15, 2011 6.038 6.166 6.016 6.061 93,100 -0.10(-1.70%)
Mar 14, 2011 6.181 6.285 6.151 6.166 79,560 -0.09(-1.44%)
Mar 11, 2011 6.398 6.570 6.248 6.255 52,979 -0.15(-2.34%)
Mar 10, 2011 6.540 6.540 6.360 6.405 81,727 -0.22(-3.39%)
Mar 09, 2011 6.652 6.667 6.562 6.630 31,205 -0.01(-0.23%)
Mar 08, 2011 6.540 6.734 6.480 6.645 51,725 +0.10(+1.60%)
Mar 07, 2011 6.555 6.660 6.360 6.540 55,607 -0.01(-0.11%)
Mar 04, 2011 6.727 6.727 6.480 6.547 24,296 -0.18(-2.67%)
Mar 03, 2011 6.577 6.727 6.562 6.727 50,105 +0.21(+3.21%)
Mar 02, 2011 6.487 6.570 6.428 6.517 38,453 +0.01(+0.11%)
Mar 01, 2011 6.644 6.644 6.353 6.510 38,459 -0.13(-2.02%)
Feb 28, 2011 6.727 6.727 6.540 6.644 50,664 -0.04(-0.56%)
Feb 25, 2011 6.570 6.697 6.435 6.682 46,699 +0.12(+1.82%)
Feb 24, 2011 6.495 6.585 6.398 6.562 61,261 +0.07(+1.15%)
Feb 23, 2011 6.629 6.719 6.465 6.487 50,858 -0.12(-1.81%)
Feb 22, 2011 6.667 6.745 6.577 6.607 59,227 -0.16(-2.43%)
Feb 18, 2011 6.816 6.824 6.719 6.771 65,573 -0.03(-0.44%)
Feb 17, 2011 6.794 6.809 6.697 6.801 31,548 +0.01(+0.22%)
Feb 16, 2011 6.697 6.801 6.697 6.786 39,482 -0.01(-0.22%)
Feb 15, 2011 6.779 6.816 6.682 6.801 32,522 +0.01(+0.11%)
Feb 14, 2011 6.854 6.854 6.727 6.794 81,293 -0.08(-1.20%)
Feb 11, 2011 6.727 6.876 6.652 6.876 81,232 +0.13(+1.88%)
Feb 10, 2011 6.742 6.839 6.719 6.749 45,583 -0.06(-0.88%)
Feb 09, 2011 6.742 6.839 6.592 6.809 66,990 +0.01(+0.22%)
Feb 08, 2011 6.674 6.794 6.577 6.794 83,496 +0.09(+1.34%)
Feb 07, 2011 6.652 6.742 6.577 6.704 45,090 +0.04(+0.67%)
Feb 04, 2011 6.764 6.823 6.652 6.659 57,836 -0.09(-1.33%)
Feb 03, 2011 6.756 6.809 6.697 6.749 36,145 +0.01(+0.11%)
Feb 02, 2011 6.779 6.801 6.398 6.742 61,316 -0.08(-1.20%)
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.