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 )

32.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 29, 2012 9.334 9.502 9.243 9.494 190,373 +0.30(+3.32%)
Jun 28, 2012 9.113 9.197 8.953 9.189 80,537 -0.04(-0.41%)
Jun 27, 2012 9.159 9.296 9.029 9.227 99,047 +0.08(+0.92%)
Jun 26, 2012 9.105 9.212 8.976 9.143 55,621 +0.08(+0.84%)
Jun 25, 2012 8.923 9.136 8.763 9.067 99,554 +0.03(+0.34%)
Jun 22, 2012 9.090 9.143 8.983 9.037 731,246 +0.03(+0.34%)
Jun 21, 2012 9.212 9.296 8.968 9.006 92,019 -0.23(-2.48%)
Jun 20, 2012 9.243 9.334 9.143 9.235 65,986 +0.01(+0.08%)
Jun 19, 2012 9.090 9.304 8.991 9.227 117,352 +0.19(+2.11%)
Jun 18, 2012 9.090 9.243 8.991 9.037 111,347 -0.12(-1.33%)
Jun 15, 2012 9.029 9.182 8.907 9.159 175,673 +0.11(+1.26%)
Jun 14, 2012 8.823 9.052 8.823 9.044 98,762 +0.19(+2.15%)
Jun 13, 2012 8.877 9.067 8.801 8.854 77,384 -0.06(-0.68%)
Jun 12, 2012 8.694 8.961 8.618 8.915 76,101 +0.25(+2.90%)
Jun 11, 2012 9.044 9.044 8.648 8.663 113,848 -0.30(-3.40%)
Jun 08, 2012 8.816 9.075 8.763 8.968 65,760 +0.12(+1.38%)
Jun 07, 2012 8.892 8.945 8.717 8.846 194,774 +0.03(+0.35%)
Jun 06, 2012 8.549 8.823 8.488 8.816 79,558 +0.30(+3.58%)
Jun 05, 2012 8.420 8.580 8.389 8.511 81,214 +0.07(+0.81%)
Jun 04, 2012 8.572 8.755 8.359 8.443 158,436 -0.11(-1.25%)
Jun 01, 2012 8.747 8.923 8.526 8.549 121,416 -0.39(-4.35%)
May 31, 2012 8.991 9.052 8.915 8.938 129,882 +0.01(+0.09%)
May 30, 2012 9.021 9.105 8.900 8.930 217,562 -0.17(-1.84%)
May 29, 2012 9.082 9.120 8.900 9.097 157,403 +0.14(+1.53%)
May 25, 2012 9.143 9.143 8.923 8.961 83,020 -0.21(-2.32%)
May 24, 2012 9.014 9.173 8.892 9.173 100,547 +0.16(+1.77%)
May 23, 2012 8.945 9.059 8.854 9.014 85,274 -0.01(-0.08%)
May 22, 2012 9.135 9.265 8.968 9.021 95,678 -0.11(-1.25%)
May 21, 2012 9.120 9.219 8.983 9.135 110,467 +0.07(+0.75%)
May 18, 2012 9.120 9.287 9.029 9.067 146,334 -0.01(-0.08%)
May 17, 2012 9.219 9.242 9.067 9.075 199,449 -0.17(-1.81%)
May 16, 2012 9.424 9.477 9.234 9.242 264,029 -0.23(-2.41%)
May 15, 2012 9.485 9.660 9.430 9.470 99,532 +0.00(+0.00%)
May 14, 2012 9.591 9.595 9.470 9.470 126,988 -0.26(-2.66%)
May 11, 2012 9.652 9.804 9.614 9.728 111,075 -0.03(-0.31%)
May 10, 2012 9.705 9.766 9.614 9.759 186,199 +0.11(+1.10%)
May 09, 2012 9.485 9.683 9.455 9.652 168,719 +0.07(+0.71%)
May 08, 2012 9.485 9.683 9.485 9.584 295,187 +0.04(+0.40%)
May 07, 2012 9.470 9.637 9.447 9.546 258,727 +0.07(+0.72%)
May 04, 2012 9.637 9.705 9.447 9.477 143,758 -0.21(-2.20%)
May 03, 2012 9.591 9.698 9.515 9.690 94,123 +0.07(+0.71%)
May 02, 2012 9.348 9.660 9.295 9.622 115,511 +0.17(+1.85%)
May 01, 2012 9.356 9.629 9.356 9.447 186,175 +0.08(+0.81%)
Apr 30, 2012 9.462 9.462 9.318 9.371 369,860 -0.07(-0.72%)
Apr 27, 2012 9.303 9.447 9.158 9.439 182,065 +0.18(+1.97%)
Apr 26, 2012 9.189 9.287 9.067 9.257 78,839 +0.08(+0.83%)
Apr 25, 2012 9.037 9.211 8.991 9.181 93,255 +0.25(+2.81%)
Apr 24, 2012 8.793 9.021 8.793 8.930 155,635 +0.13(+1.47%)
Apr 23, 2012 8.869 8.968 8.763 8.801 175,852 -0.21(-2.28%)
Apr 20, 2012 9.097 9.120 8.938 9.006 166,640 +0.08(+0.85%)
Apr 19, 2012 9.059 9.120 8.862 8.930 71,863 -0.08(-0.93%)
Apr 18, 2012 9.067 9.082 8.976 9.014 116,334 -0.13(-1.41%)
Apr 17, 2012 9.097 9.234 9.075 9.143 167,849 +0.09(+1.01%)
Apr 16, 2012 8.976 9.113 8.885 9.052 42,070 +0.15(+1.71%)
Apr 13, 2012 9.014 9.014 8.847 8.900 152,279 -0.18(-2.01%)
Apr 12, 2012 9.067 9.113 8.999 9.082 75,393 +0.01(+0.08%)
Apr 11, 2012 8.930 9.082 8.892 9.075 127,926 +0.27(+3.02%)
Apr 10, 2012 9.021 9.082 8.771 8.809 264,089 -0.20(-2.19%)
Apr 09, 2012 8.869 9.082 8.839 9.006 196,619 -0.03(-0.34%)
Apr 05, 2012 8.991 9.120 8.968 9.037 132,871 -0.02(-0.25%)
Apr 04, 2012 9.090 9.128 8.961 9.059 143,671 -0.09(-1.00%)
Apr 03, 2012 9.227 9.265 9.097 9.151 89,895 -0.09(-0.99%)
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.