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, 2011 5.581 5.746 5.469 5.694 155,441 +0.13(+2.29%)
Aug 30, 2011 5.626 5.626 5.506 5.566 98,539 -0.13(-2.37%)
Aug 29, 2011 5.574 5.746 5.529 5.701 93,358 +0.22(+3.96%)
Aug 26, 2011 5.409 5.619 5.297 5.484 122,192 +0.01(+0.27%)
Aug 25, 2011 5.724 5.791 5.349 5.469 117,742 -0.19(-3.31%)
Aug 24, 2011 5.446 5.686 5.420 5.656 76,622 +0.22(+3.99%)
Aug 23, 2011 5.147 5.484 5.079 5.439 137,226 +0.33(+6.45%)
Aug 22, 2011 5.222 5.244 5.019 5.109 71,184 +0.05(+1.04%)
Aug 19, 2011 5.237 5.371 5.049 5.057 162,386 -0.19(-3.71%)
Aug 18, 2011 5.394 5.439 5.237 5.252 175,358 -0.26(-4.76%)
Aug 17, 2011 5.476 5.664 5.424 5.514 52,218 +0.06(+1.10%)
Aug 16, 2011 5.484 5.544 5.405 5.454 94,142 -0.12(-2.15%)
Aug 15, 2011 5.521 5.581 5.424 5.574 57,939 +0.13(+2.48%)
Aug 12, 2011 5.581 5.746 5.401 5.439 79,599 -0.07(-1.36%)
Aug 11, 2011 5.371 5.619 5.289 5.514 185,855 +0.18(+3.37%)
Aug 10, 2011 5.574 5.739 5.274 5.334 139,274 -0.41(-7.17%)
Aug 09, 2011 5.701 5.814 5.244 5.746 251,635 +0.28(+5.07%)
Aug 08, 2011 5.993 6.166 5.454 5.469 283,998 -0.63(-10.32%)
Aug 05, 2011 6.226 6.278 6.038 6.098 250,877 -0.09(-1.45%)
Aug 04, 2011 6.480 6.518 6.188 6.188 227,119 -0.37(-5.60%)
Aug 03, 2011 6.525 6.630 6.435 6.555 68,157 +0.06(+0.92%)
Aug 02, 2011 6.675 6.773 6.480 6.495 84,344 -0.22(-3.34%)
Aug 01, 2011 6.772 6.810 6.443 6.720 260,619 +0.01(+0.22%)
Jul 29, 2011 6.705 6.810 6.675 6.705 141,899 -0.05(-0.78%)
Jul 28, 2011 6.772 6.817 6.668 6.757 82,705 +0.00(+0.00%)
Jul 27, 2011 6.742 6.810 6.645 6.757 138,367 +0.01(+0.22%)
Jul 26, 2011 6.757 6.847 6.712 6.742 56,357 -0.03(-0.44%)
Jul 25, 2011 6.750 6.907 6.727 6.772 71,419 +0.00(+0.00%)
Jul 22, 2011 6.892 6.907 6.757 6.772 28,959 -0.14(-2.06%)
Jul 21, 2011 6.862 6.967 6.757 6.915 69,424 +0.11(+1.65%)
Jul 20, 2011 6.922 6.922 6.780 6.802 21,148 -0.13(-1.84%)
Jul 19, 2011 6.930 6.930 6.772 6.930 74,025 +0.04(+0.65%)
Jul 18, 2011 6.877 6.937 6.802 6.885 53,518 -0.02(-0.33%)
Jul 15, 2011 6.915 7.042 6.832 6.907 125,649 +0.01(+0.11%)
Jul 14, 2011 6.870 6.960 6.757 6.900 87,786 +0.07(+0.99%)
Jul 13, 2011 6.810 6.885 6.765 6.832 40,239 +0.09(+1.33%)
Jul 12, 2011 6.742 6.862 6.731 6.742 52,700 -0.01(-0.22%)
Jul 11, 2011 6.742 6.840 6.739 6.757 68,177 -0.07(-0.99%)
Jul 08, 2011 6.750 6.859 6.742 6.825 47,453 -0.02(-0.33%)
Jul 07, 2011 6.802 6.885 6.765 6.847 118,328 +0.11(+1.67%)
Jul 06, 2011 6.720 6.780 6.647 6.735 92,471 -0.01(-0.11%)
Jul 05, 2011 6.750 6.750 6.638 6.742 72,403 -0.01(-0.22%)
Jul 01, 2011 6.698 6.810 6.585 6.757 167,136 +0.06(+0.89%)
Jun 30, 2011 6.653 6.712 6.540 6.698 94,669 +0.06(+0.90%)
Jun 29, 2011 6.675 6.675 6.578 6.638 36,336 +0.01(+0.23%)
Jun 28, 2011 6.608 6.645 6.465 6.623 104,695 +0.06(+0.91%)
Jun 27, 2011 6.428 6.585 6.428 6.563 53,180 +0.08(+1.27%)
Jun 24, 2011 6.480 6.525 6.420 6.480 302,686 +0.01(+0.12%)
Jun 23, 2011 6.428 6.503 6.308 6.473 75,405 -0.05(-0.80%)
Jun 22, 2011 6.510 6.608 6.428 6.525 71,208 -0.02(-0.34%)
Jun 21, 2011 6.630 6.675 6.473 6.548 110,319 -0.05(-0.79%)
Jun 20, 2011 6.488 6.600 6.413 6.600 153,201 +0.16(+2.44%)
Jun 17, 2011 6.398 6.473 6.330 6.443 188,291 +0.10(+1.65%)
Jun 16, 2011 6.076 6.420 6.031 6.338 104,133 +0.32(+5.35%)
Jun 15, 2011 6.083 6.196 5.948 6.016 69,155 -0.16(-2.55%)
Jun 14, 2011 6.053 6.293 6.008 6.173 70,146 +0.19(+3.26%)
Jun 13, 2011 5.948 6.031 5.941 5.978 63,011 +0.05(+0.88%)
Jun 10, 2011 5.986 6.128 5.918 5.926 123,562 -0.12(-1.98%)
Jun 09, 2011 6.053 6.136 6.001 6.046 53,234 +0.02(+0.37%)
Jun 08, 2011 5.993 6.121 5.993 6.023 54,068 -0.01(-0.12%)
Jun 07, 2011 6.098 6.166 6.031 6.031 83,556 -0.01(-0.12%)
Jun 06, 2011 6.083 6.113 5.993 6.038 90,344 +0.02(+0.37%)
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.