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 )

32.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Sep 28, 2012 11.62 11.70 11.44 11.46 79,781 -0.24(-2.02%)
Sep 27, 2012 11.63 11.77 11.56 11.70 54,266 +0.08(+0.72%)
Sep 26, 2012 11.70 11.83 11.52 11.61 53,959 -0.08(-0.72%)
Sep 25, 2012 11.87 11.95 11.68 11.70 172,689 -0.13(-1.10%)
Sep 24, 2012 11.92 11.97 11.79 11.83 249,883 -0.16(-1.34%)
Sep 21, 2012 11.96 12.05 11.92 11.99 198,838 +0.21(+1.82%)
Sep 20, 2012 11.58 11.83 11.45 11.77 180,374 +0.08(+0.72%)
Sep 19, 2012 11.72 11.76 11.66 11.69 70,549 -0.02(-0.20%)
Sep 18, 2012 11.46 11.86 11.46 11.71 67,049 +0.02(+0.13%)
Sep 17, 2012 11.48 11.70 11.47 11.70 73,495 +0.11(+0.99%)
Sep 14, 2012 11.53 11.83 11.51 11.58 101,320 +0.05(+0.46%)
Sep 13, 2012 11.28 11.64 10.99 11.53 99,594 +0.26(+2.30%)
Sep 12, 2012 11.27 11.31 11.21 11.27 60,783 +0.03(+0.27%)
Sep 11, 2012 11.13 11.32 11.13 11.24 69,089 +0.08(+0.75%)
Sep 10, 2012 11.18 11.25 11.08 11.15 83,638 -0.02(-0.20%)
Sep 07, 2012 11.02 11.21 11.00 11.18 438,049 +0.14(+1.31%)
Sep 06, 2012 10.87 11.25 10.79 11.03 277,019 +0.18(+1.62%)
Sep 05, 2012 10.92 10.94 10.72 10.86 83,682 -0.01(-0.07%)
Sep 04, 2012 10.73 10.93 10.50 10.86 97,925 +0.11(+1.07%)
Aug 31, 2012 10.77 10.83 10.61 10.75 74,179 +0.09(+0.86%)
Aug 30, 2012 10.72 10.72 10.56 10.66 31,531 -0.08(-0.78%)
Aug 29, 2012 10.67 10.80 10.65 10.74 199,841 +0.08(+0.71%)
Aug 27, 2012 10.73 10.79 10.64 10.67 132,333 -0.05(-0.50%)
Aug 24, 2012 10.66 10.83 10.66 10.72 29,886 +0.01(+0.07%)
Aug 23, 2012 10.76 10.76 10.63 10.71 55,944 -0.07(-0.64%)
Aug 22, 2012 10.79 10.98 10.75 10.78 90,049 -0.07(-0.63%)
Aug 21, 2012 10.82 11.01 10.76 10.85 111,091 +0.10(+0.92%)
Aug 20, 2012 10.83 10.89 10.67 10.75 112,109 -0.14(-1.33%)
Aug 17, 2012 10.82 10.94 10.76 10.89 112,161 +0.05(+0.42%)
Aug 16, 2012 10.77 10.88 10.67 10.85 48,275 +0.07(+0.64%)
Aug 15, 2012 10.73 10.86 10.71 10.78 60,302 -0.02(-0.14%)
Aug 14, 2012 10.90 10.92 10.65 10.79 108,336 -0.03(-0.28%)
Aug 13, 2012 10.76 10.89 10.55 10.83 58,763 +0.01(+0.07%)
Aug 10, 2012 10.79 10.94 10.69 10.82 104,939 -0.07(-0.63%)
Aug 09, 2012 10.92 11.00 10.80 10.89 199,011 -0.08(-0.70%)
Aug 08, 2012 10.88 11.00 10.81 10.96 80,621 +0.01(+0.07%)
Aug 07, 2012 10.99 11.11 10.89 10.95 90,573 +0.07(+0.63%)
Aug 06, 2012 10.79 11.08 10.73 10.89 145,757 +0.08(+0.78%)
Aug 03, 2012 10.55 10.96 10.55 10.80 218,787 +0.43(+4.11%)
Aug 02, 2012 10.49 10.64 10.31 10.38 153,051 -0.18(-1.73%)
Aug 01, 2012 10.90 10.92 10.54 10.56 145,020 -0.28(-2.60%)
Jul 31, 2012 10.52 10.86 10.49 10.84 191,062 +0.30(+2.82%)
Jul 30, 2012 10.25 10.55 10.21 10.54 111,925 +0.28(+2.75%)
Jul 27, 2012 9.812 10.34 9.671 10.26 193,293 +0.56(+5.81%)
Jul 26, 2012 9.698 9.743 9.553 9.698 81,640 +0.11(+1.19%)
Jul 25, 2012 9.637 9.705 9.446 9.583 59,050 +0.03(+0.32%)
Jul 24, 2012 9.835 9.835 9.530 9.553 45,738 -0.22(-2.26%)
Jul 23, 2012 9.865 10.00 9.732 9.774 95,070 -0.30(-2.95%)
Jul 20, 2012 10.09 10.24 10.03 10.07 69,198 -0.10(-0.97%)
Jul 19, 2012 10.25 10.33 10.10 10.17 62,027 -0.05(-0.52%)
Jul 18, 2012 10.21 10.30 10.06 10.22 87,060 +0.02(+0.22%)
Jul 17, 2012 9.972 10.28 9.827 10.20 79,311 +0.26(+2.61%)
Jul 16, 2012 9.835 9.979 9.747 9.941 109,270 +0.08(+0.85%)
Jul 13, 2012 9.644 9.896 9.644 9.858 86,136 +0.27(+2.78%)
Jul 12, 2012 9.667 9.728 9.515 9.591 144,533 -0.15(-1.56%)
Jul 11, 2012 9.675 9.896 9.515 9.743 177,131 +0.10(+1.03%)
Jul 10, 2012 9.728 9.797 9.561 9.644 116,464 +0.02(+0.16%)
Jul 09, 2012 9.720 9.751 9.515 9.629 60,618 -0.13(-1.33%)
Jul 06, 2012 9.660 9.865 9.660 9.759 36,211 -0.03(-0.31%)
Jul 05, 2012 9.713 9.882 9.477 9.789 182,950 +0.08(+0.86%)
Jul 03, 2012 9.515 9.713 9.477 9.705 64,752 +0.16(+1.68%)
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.