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 )

32.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 10.77 10.83 10.61 10.75 74,163 +0.09(+0.86%)
Aug 30, 2012 10.72 10.72 10.56 10.66 31,525 -0.08(-0.78%)
Aug 29, 2012 10.67 10.80 10.65 10.74 199,798 +0.08(+0.71%)
Aug 27, 2012 10.74 10.80 10.64 10.67 132,305 -0.05(-0.50%)
Aug 24, 2012 10.66 10.84 10.66 10.72 29,879 +0.01(+0.07%)
Aug 23, 2012 10.76 10.76 10.63 10.71 55,932 -0.07(-0.64%)
Aug 22, 2012 10.80 10.98 10.75 10.78 90,029 -0.07(-0.63%)
Aug 21, 2012 10.82 11.01 10.76 10.85 111,067 +0.10(+0.92%)
Aug 20, 2012 10.84 10.89 10.68 10.75 112,084 -0.14(-1.33%)
Aug 17, 2012 10.82 10.94 10.76 10.90 112,137 +0.05(+0.42%)
Aug 16, 2012 10.77 10.88 10.67 10.85 48,265 +0.07(+0.64%)
Aug 15, 2012 10.74 10.86 10.71 10.78 60,289 -0.02(-0.14%)
Aug 14, 2012 10.90 10.92 10.65 10.80 108,313 -0.03(-0.28%)
Aug 13, 2012 10.77 10.89 10.55 10.83 58,751 +0.01(+0.07%)
Aug 10, 2012 10.79 10.94 10.69 10.82 104,916 -0.07(-0.63%)
Aug 09, 2012 10.93 11.00 10.80 10.89 198,968 -0.08(-0.69%)
Aug 08, 2012 10.88 11.00 10.81 10.96 80,604 +0.01(+0.07%)
Aug 07, 2012 10.99 11.12 10.89 10.96 90,553 +0.07(+0.63%)
Aug 06, 2012 10.80 11.08 10.73 10.89 145,725 +0.08(+0.78%)
Aug 03, 2012 10.55 10.96 10.55 10.80 218,740 +0.43(+4.11%)
Aug 02, 2012 10.49 10.64 10.32 10.38 153,018 -0.18(-1.73%)
Aug 01, 2012 10.90 10.93 10.55 10.56 144,989 -0.28(-2.60%)
Jul 31, 2012 10.52 10.86 10.49 10.84 191,020 +0.30(+2.82%)
Jul 30, 2012 10.25 10.55 10.21 10.55 111,901 +0.28(+2.75%)
Jul 27, 2012 9.814 10.34 9.673 10.26 193,252 +0.56(+5.81%)
Jul 26, 2012 9.700 9.745 9.555 9.700 81,622 +0.11(+1.19%)
Jul 25, 2012 9.639 9.707 9.448 9.585 59,037 +0.03(+0.32%)
Jul 24, 2012 9.837 9.837 9.532 9.555 45,728 -0.22(-2.26%)
Jul 23, 2012 9.867 10.00 9.734 9.776 95,049 -0.30(-2.95%)
Jul 20, 2012 10.10 10.24 10.03 10.07 69,183 -0.10(-0.97%)
Jul 19, 2012 10.26 10.33 10.10 10.17 62,013 -0.05(-0.52%)
Jul 18, 2012 10.21 10.30 10.07 10.23 87,041 +0.02(+0.22%)
Jul 17, 2012 9.974 10.29 9.829 10.20 79,294 +0.26(+2.61%)
Jul 16, 2012 9.837 9.982 9.749 9.944 109,247 +0.08(+0.85%)
Jul 13, 2012 9.646 9.898 9.646 9.860 86,117 +0.27(+2.78%)
Jul 12, 2012 9.669 9.730 9.517 9.593 144,502 -0.15(-1.56%)
Jul 11, 2012 9.677 9.898 9.517 9.745 177,093 +0.10(+1.03%)
Jul 10, 2012 9.730 9.799 9.563 9.646 116,439 +0.02(+0.16%)
Jul 09, 2012 9.723 9.753 9.517 9.631 60,605 -0.13(-1.33%)
Jul 06, 2012 9.662 9.867 9.662 9.761 36,204 -0.03(-0.31%)
Jul 05, 2012 9.715 9.884 9.479 9.791 182,911 +0.08(+0.86%)
Jul 03, 2012 9.517 9.715 9.479 9.707 64,738 +0.16(+1.68%)
Jul 02, 2012 9.364 9.585 9.364 9.547 120,063 +0.05(+0.56%)
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%)
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.