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 (%)
Jul 30, 2010 6.330 6.494 6.183 6.471 60,711 +0.01(+0.12%)
Jul 29, 2010 6.397 6.554 6.203 6.464 111,545 +0.12(+1.88%)
Jul 28, 2010 6.330 6.725 6.285 6.345 127,746 -0.01(-0.23%)
Jul 27, 2010 6.531 6.650 6.322 6.360 77,223 -0.11(-1.73%)
Jul 26, 2010 6.285 6.494 6.255 6.471 82,176 +0.19(+3.09%)
Jul 23, 2010 6.009 6.307 5.935 6.278 83,310 +0.22(+3.57%)
Jul 22, 2010 5.771 6.084 5.666 6.061 104,035 +0.41(+7.26%)
Jul 21, 2010 6.009 6.114 5.569 5.651 163,486 -0.28(-4.77%)
Jul 20, 2010 5.875 5.957 5.778 5.935 74,278 -0.04(-0.75%)
Jul 19, 2010 6.032 6.032 5.897 5.979 71,651 +0.01(+0.12%)
Jul 16, 2010 6.315 6.315 5.905 5.972 143,063 -0.41(-6.43%)
Jul 15, 2010 6.688 6.688 6.307 6.382 36,561 -0.31(-4.57%)
Jul 14, 2010 6.710 6.710 6.613 6.688 48,980 -0.07(-1.10%)
Jul 13, 2010 6.628 6.785 6.576 6.762 100,770 +0.27(+4.13%)
Jul 12, 2010 6.680 6.785 6.486 6.494 75,000 -0.19(-2.90%)
Jul 09, 2010 6.636 6.710 6.561 6.688 44,701 +0.03(+0.45%)
Jul 08, 2010 6.598 6.665 6.427 6.658 94,685 +0.14(+2.17%)
Jul 07, 2010 6.322 6.554 6.304 6.516 207,185 +0.24(+3.80%)
Jul 06, 2010 6.397 6.479 6.211 6.278 108,784 -0.03(-0.47%)
Jul 02, 2010 6.307 6.337 6.114 6.307 91,874 +0.07(+1.08%)
Jul 01, 2010 6.330 6.382 5.979 6.240 55,089 -0.08(-1.30%)
Jun 30, 2010 6.442 6.531 6.285 6.322 88,502 -0.10(-1.51%)
Jun 29, 2010 6.591 6.665 6.360 6.419 73,718 -0.37(-5.49%)
Jun 25, 2010 6.397 6.800 6.218 6.792 590,632 +0.45(+7.18%)
Jun 24, 2010 6.397 6.539 6.211 6.337 89,577 -0.13(-2.07%)
Jun 23, 2010 6.501 6.568 6.419 6.471 87,391 -0.06(-0.91%)
Jun 22, 2010 6.703 6.710 6.501 6.531 68,660 -0.12(-1.79%)
Jun 21, 2010 6.695 6.703 6.583 6.650 73,740 +0.07(+1.13%)
Jun 18, 2010 6.531 6.695 6.270 6.576 199,152 +0.07(+1.15%)
Jun 17, 2010 6.427 6.516 6.375 6.501 39,997 +0.07(+1.16%)
Jun 16, 2010 6.143 6.524 6.143 6.427 162,670 +0.16(+2.62%)
Jun 15, 2010 6.211 6.315 6.039 6.263 81,983 +0.13(+2.19%)
Jun 14, 2010 6.389 6.636 6.106 6.129 353,485 -0.18(-2.78%)
Jun 11, 2010 5.972 6.322 5.972 6.304 120,292 +0.23(+3.74%)
Jun 10, 2010 5.883 6.106 5.823 6.076 176,737 +0.31(+5.43%)
Jun 09, 2010 5.942 5.942 5.718 5.763 146,746 -0.13(-2.15%)
Jun 08, 2010 5.994 6.032 5.823 5.890 86,408 -0.05(-0.88%)
Jun 07, 2010 6.032 6.129 5.838 5.942 120,361 -0.07(-1.12%)
Jun 04, 2010 6.233 6.293 5.912 6.009 246,853 -0.41(-6.39%)
Jun 03, 2010 6.457 6.606 6.322 6.419 97,793 -0.05(-0.81%)
Jun 02, 2010 6.099 6.471 6.002 6.471 127,256 +0.39(+6.36%)
Jun 01, 2010 6.330 6.412 6.084 6.084 112,755 -0.34(-5.33%)
May 28, 2010 6.665 6.643 6.293 6.427 135,047 -0.24(-3.58%)
May 27, 2010 6.539 6.740 6.442 6.665 201,393 +0.31(+4.92%)
May 26, 2010 6.390 6.687 6.293 6.352 162,183 +0.00(+0.00%)
May 25, 2010 6.367 6.516 6.248 6.352 214,649 -0.11(-1.73%)
May 24, 2010 6.695 6.769 6.412 6.464 159,474 -0.25(-3.66%)
May 21, 2010 6.330 6.889 6.270 6.710 197,540 +0.27(+4.16%)
May 20, 2010 6.568 6.836 6.397 6.442 176,148 -0.37(-5.46%)
May 19, 2010 6.859 6.881 6.762 6.814 149,448 -0.04(-0.54%)
May 18, 2010 6.948 6.963 6.822 6.851 170,759 -0.04(-0.65%)
May 17, 2010 6.963 6.963 6.814 6.896 251,731 -0.02(-0.32%)
May 14, 2010 6.844 6.918 6.591 6.918 104,927 +0.00(+0.00%)
May 13, 2010 6.963 6.985 6.754 6.918 130,552 -0.10(-1.38%)
May 12, 2010 6.792 7.030 6.784 7.015 171,894 +0.23(+3.40%)
May 11, 2010 6.851 6.926 6.300 6.784 123,112 +0.23(+3.52%)
May 10, 2010 6.330 6.568 6.136 6.553 179,455 +0.60(+10.00%)
May 07, 2010 6.144 6.471 5.861 5.958 166,049 -0.17(-2.79%)
May 06, 2010 6.568 6.613 5.630 6.129 128,613 -0.48(-7.22%)
May 05, 2010 6.635 6.687 6.375 6.606 130,646 +0.10(+1.60%)
May 04, 2010 6.606 6.762 6.457 6.501 197,805 -0.21(-3.11%)
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.