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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.333 5.483 5.273 5.288 153,752 -0.16(-2.89%)
Sep 29, 2011 5.348 5.505 5.280 5.445 122,478 +0.25(+4.91%)
Sep 28, 2011 5.408 5.408 5.175 5.190 122,123 -0.21(-3.89%)
Sep 27, 2011 5.378 5.683 5.295 5.400 148,804 +0.15(+2.86%)
Sep 26, 2011 5.273 5.318 5.070 5.250 146,587 +0.02(+0.43%)
Sep 23, 2011 5.348 5.490 5.213 5.228 154,716 -0.12(-2.24%)
Sep 22, 2011 5.228 5.595 5.228 5.348 350,524 -0.02(-0.42%)
Sep 21, 2011 5.543 5.610 5.325 5.370 186,780 -0.19(-3.37%)
Sep 20, 2011 5.663 5.730 5.535 5.558 89,612 -0.08(-1.33%)
Sep 19, 2011 5.588 5.738 5.520 5.633 114,383 -0.08(-1.44%)
Sep 16, 2011 5.670 5.753 5.573 5.715 152,915 +0.09(+1.60%)
Sep 15, 2011 5.588 5.655 5.528 5.625 75,265 +0.11(+1.90%)
Sep 14, 2011 5.550 5.610 5.393 5.520 128,992 +0.05(+0.96%)
Sep 13, 2011 5.490 5.588 5.415 5.468 199,176 +0.02(+0.28%)
Sep 12, 2011 5.310 5.618 5.310 5.453 146,651 +0.04(+0.69%)
Sep 09, 2011 5.303 5.565 5.288 5.415 179,037 +0.08(+1.55%)
Sep 08, 2011 5.423 5.475 5.280 5.333 123,562 -0.12(-2.20%)
Sep 07, 2011 5.295 5.468 5.250 5.453 128,674 +0.28(+5.52%)
Sep 06, 2011 5.040 5.250 5.040 5.168 96,078 -0.02(-0.43%)
Sep 02, 2011 5.340 5.400 5.100 5.190 173,049 -0.26(-4.81%)
Sep 01, 2011 5.678 5.708 5.423 5.453 123,702 -0.24(-4.22%)
Aug 31, 2011 5.580 5.745 5.468 5.693 155,475 +0.13(+2.29%)
Aug 30, 2011 5.625 5.625 5.505 5.565 98,560 -0.13(-2.37%)
Aug 29, 2011 5.573 5.745 5.528 5.700 93,379 +0.22(+3.96%)
Aug 26, 2011 5.408 5.618 5.295 5.483 122,218 +0.01(+0.27%)
Aug 25, 2011 5.722 5.790 5.348 5.468 117,767 -0.19(-3.31%)
Aug 24, 2011 5.445 5.685 5.419 5.655 76,639 +0.22(+3.99%)
Aug 23, 2011 5.146 5.483 5.078 5.438 137,256 +0.33(+6.45%)
Aug 22, 2011 5.221 5.243 5.018 5.108 71,200 +0.05(+1.04%)
Aug 19, 2011 5.236 5.370 5.048 5.056 162,421 -0.19(-3.71%)
Aug 18, 2011 5.393 5.438 5.236 5.250 175,396 -0.26(-4.76%)
Aug 17, 2011 5.475 5.662 5.423 5.513 52,229 +0.06(+1.10%)
Aug 16, 2011 5.483 5.543 5.403 5.453 94,162 -0.12(-2.15%)
Aug 15, 2011 5.520 5.580 5.423 5.573 57,951 +0.13(+2.48%)
Aug 12, 2011 5.580 5.745 5.400 5.438 79,616 -0.07(-1.36%)
Aug 11, 2011 5.370 5.618 5.288 5.513 185,895 +0.18(+3.37%)
Aug 10, 2011 5.573 5.737 5.273 5.333 139,304 -0.41(-7.17%)
Aug 09, 2011 5.700 5.812 5.243 5.745 251,690 +0.28(+5.07%)
Aug 08, 2011 5.992 6.164 5.453 5.468 284,059 -0.63(-10.32%)
Aug 05, 2011 6.224 6.277 6.037 6.097 250,931 -0.09(-1.45%)
Aug 04, 2011 6.479 6.516 6.187 6.187 227,168 -0.37(-5.60%)
Aug 03, 2011 6.524 6.629 6.434 6.554 68,172 +0.06(+0.92%)
Aug 02, 2011 6.674 6.772 6.479 6.494 84,363 -0.22(-3.34%)
Aug 01, 2011 6.771 6.808 6.441 6.719 260,675 +0.01(+0.22%)
Jul 29, 2011 6.704 6.808 6.674 6.704 141,930 -0.05(-0.78%)
Jul 28, 2011 6.771 6.816 6.666 6.756 82,723 +0.00(+0.00%)
Jul 27, 2011 6.741 6.808 6.644 6.756 138,397 +0.01(+0.22%)
Jul 26, 2011 6.756 6.846 6.711 6.741 56,369 -0.03(-0.44%)
Jul 25, 2011 6.748 6.906 6.726 6.771 71,435 +0.00(+0.00%)
Jul 22, 2011 6.891 6.906 6.756 6.771 28,965 -0.14(-2.06%)
Jul 21, 2011 6.861 6.966 6.756 6.913 69,439 +0.11(+1.65%)
Jul 20, 2011 6.921 6.921 6.778 6.801 21,153 -0.13(-1.84%)
Jul 19, 2011 6.928 6.928 6.771 6.928 74,041 +0.04(+0.65%)
Jul 18, 2011 6.876 6.936 6.801 6.883 53,529 -0.02(-0.33%)
Jul 15, 2011 6.913 7.041 6.831 6.906 125,676 +0.01(+0.11%)
Jul 14, 2011 6.868 6.958 6.756 6.898 87,804 +0.07(+0.99%)
Jul 13, 2011 6.808 6.883 6.763 6.831 40,248 +0.09(+1.33%)
Jul 12, 2011 6.741 6.861 6.730 6.741 52,711 -0.01(-0.22%)
Jul 11, 2011 6.741 6.838 6.738 6.756 68,192 -0.07(-0.99%)
Jul 08, 2011 6.748 6.857 6.741 6.823 47,463 -0.02(-0.33%)
Jul 07, 2011 6.801 6.883 6.763 6.846 118,353 +0.11(+1.67%)
Jul 06, 2011 6.719 6.778 6.645 6.734 92,491 -0.01(-0.11%)
Jul 05, 2011 6.748 6.748 6.636 6.741 72,419 -0.01(-0.22%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.