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 (%)
Aug 31, 2010 5.666 5.965 5.666 5.763 202,037 +0.11(+1.98%)
Aug 30, 2010 5.875 5.905 5.651 5.651 82,310 -0.25(-4.29%)
Aug 27, 2010 5.733 5.965 5.715 5.905 102,905 +0.27(+4.76%)
Aug 26, 2010 5.793 5.830 5.577 5.636 98,446 -0.16(-2.70%)
Aug 25, 2010 5.465 5.800 5.413 5.793 60,351 +0.30(+5.43%)
Aug 24, 2010 5.495 5.622 5.376 5.495 94,606 -0.12(-2.12%)
Aug 23, 2010 5.838 5.838 5.592 5.614 59,073 -0.16(-2.84%)
Aug 20, 2010 5.666 5.823 5.487 5.778 138,721 +0.08(+1.44%)
Aug 19, 2010 5.987 6.047 5.622 5.696 101,112 -0.33(-5.45%)
Aug 18, 2010 5.860 6.173 5.860 6.024 54,337 +0.16(+2.67%)
Aug 17, 2010 5.778 5.957 5.704 5.868 67,759 +0.19(+3.28%)
Aug 16, 2010 5.599 5.771 5.599 5.681 41,917 +0.07(+1.33%)
Aug 13, 2010 5.815 5.912 5.607 5.607 67,237 -0.24(-4.08%)
Aug 12, 2010 5.778 5.942 5.778 5.845 86,868 +0.01(+0.13%)
Aug 11, 2010 6.054 6.158 5.808 5.838 120,288 -0.28(-4.63%)
Aug 10, 2010 6.099 6.240 6.024 6.121 55,341 -0.09(-1.44%)
Aug 09, 2010 6.300 6.397 5.897 6.211 167,156 -0.02(-0.36%)
Aug 06, 2010 6.337 6.471 6.061 6.233 52,980 -0.24(-3.69%)
Aug 05, 2010 6.382 6.501 6.352 6.471 57,819 +0.01(+0.12%)
Aug 04, 2010 6.464 6.509 6.397 6.464 36,239 +0.02(+0.35%)
Aug 03, 2010 6.479 6.747 6.427 6.442 157,254 -0.09(-1.37%)
Aug 02, 2010 6.494 6.598 6.449 6.531 118,000 +0.06(+0.92%)
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%)
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.