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 )

35.66 +0.20 (+0.56%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 15, 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 (%)
May 31, 2012 8.989 9.050 8.913 8.936 129,910 +0.01(+0.09%)
May 30, 2012 9.019 9.103 8.898 8.928 217,609 -0.17(-1.84%)
May 29, 2012 9.080 9.118 8.898 9.095 157,437 +0.14(+1.53%)
May 25, 2012 9.141 9.141 8.921 8.959 83,038 -0.21(-2.32%)
May 24, 2012 9.012 9.171 8.890 9.171 100,568 +0.16(+1.77%)
May 23, 2012 8.943 9.057 8.852 9.012 85,293 -0.01(-0.08%)
May 22, 2012 9.133 9.263 8.966 9.019 95,699 -0.11(-1.25%)
May 21, 2012 9.118 9.217 8.981 9.133 110,491 +0.07(+0.75%)
May 18, 2012 9.118 9.285 9.027 9.065 146,365 -0.01(-0.08%)
May 17, 2012 9.217 9.240 9.065 9.073 199,492 -0.17(-1.81%)
May 16, 2012 9.422 9.475 9.232 9.240 264,086 -0.23(-2.41%)
May 15, 2012 9.483 9.658 9.428 9.468 99,553 +0.00(+0.00%)
May 14, 2012 9.589 9.593 9.468 9.468 127,016 -0.26(-2.66%)
May 11, 2012 9.650 9.802 9.612 9.726 111,099 -0.03(-0.31%)
May 10, 2012 9.703 9.764 9.612 9.756 186,239 +0.11(+1.10%)
May 09, 2012 9.483 9.680 9.453 9.650 168,755 +0.07(+0.71%)
May 08, 2012 9.483 9.680 9.483 9.582 295,250 +0.04(+0.40%)
May 07, 2012 9.468 9.635 9.445 9.544 258,782 +0.07(+0.72%)
May 04, 2012 9.635 9.703 9.445 9.475 143,789 -0.21(-2.20%)
May 03, 2012 9.589 9.696 9.513 9.688 94,143 +0.07(+0.71%)
May 02, 2012 9.346 9.658 9.293 9.620 115,536 +0.17(+1.85%)
May 01, 2012 9.354 9.627 9.354 9.445 186,215 +0.08(+0.81%)
Apr 30, 2012 9.460 9.460 9.316 9.369 369,940 -0.07(-0.72%)
Apr 27, 2012 9.301 9.445 9.156 9.437 182,104 +0.18(+1.97%)
Apr 26, 2012 9.187 9.285 9.065 9.255 78,856 +0.08(+0.83%)
Apr 25, 2012 9.035 9.209 8.989 9.179 93,275 +0.25(+2.81%)
Apr 24, 2012 8.791 9.019 8.791 8.928 155,669 +0.13(+1.47%)
Apr 23, 2012 8.867 8.966 8.761 8.799 175,890 -0.21(-2.28%)
Apr 20, 2012 9.095 9.118 8.936 9.004 166,676 +0.08(+0.85%)
Apr 19, 2012 9.057 9.118 8.860 8.928 71,878 -0.08(-0.93%)
Apr 18, 2012 9.065 9.080 8.974 9.012 116,359 -0.13(-1.41%)
Apr 17, 2012 9.095 9.232 9.073 9.141 167,885 +0.09(+1.01%)
Apr 16, 2012 8.974 9.111 8.883 9.050 42,079 +0.15(+1.71%)
Apr 13, 2012 9.012 9.012 8.845 8.898 152,311 -0.18(-2.01%)
Apr 12, 2012 9.065 9.111 8.997 9.080 75,409 +0.01(+0.08%)
Apr 11, 2012 8.928 9.080 8.890 9.073 127,954 +0.27(+3.02%)
Apr 10, 2012 9.019 9.080 8.769 8.807 264,145 -0.20(-2.19%)
Apr 09, 2012 8.867 9.080 8.837 9.004 196,661 -0.03(-0.34%)
Apr 05, 2012 8.989 9.118 8.966 9.035 132,900 -0.02(-0.25%)
Apr 04, 2012 9.088 9.126 8.959 9.057 143,702 -0.09(-1.00%)
Apr 03, 2012 9.225 9.263 9.095 9.149 89,915 -0.09(-0.99%)
Apr 02, 2012 9.316 9.354 9.133 9.240 183,390 -0.14(-1.46%)
Mar 30, 2012 9.407 9.430 9.202 9.377 123,958 +0.05(+0.49%)
Mar 29, 2012 9.293 9.377 9.171 9.331 63,079 -0.03(-0.32%)
Mar 28, 2012 9.225 9.384 9.202 9.361 154,833 +0.16(+1.73%)
Mar 27, 2012 9.316 9.415 9.187 9.202 89,609 -0.08(-0.90%)
Mar 26, 2012 9.171 9.285 9.080 9.285 274,525 +0.18(+2.00%)
Mar 23, 2012 9.035 9.118 8.867 9.103 87,222 +0.07(+0.76%)
Mar 22, 2012 9.050 9.073 8.883 9.035 213,533 -0.08(-0.92%)
Mar 21, 2012 8.981 9.202 8.928 9.118 483,167 +0.18(+2.04%)
Mar 20, 2012 8.928 9.027 8.867 8.936 273,381 -0.05(-0.59%)
Mar 19, 2012 8.875 9.065 8.814 8.989 152,871 +0.14(+1.55%)
Mar 16, 2012 8.807 9.019 8.670 8.852 177,701 +0.04(+0.43%)
Mar 15, 2012 8.761 8.814 8.693 8.814 80,038 +0.08(+0.87%)
Mar 14, 2012 8.731 8.768 8.609 8.738 138,795 -0.01(-0.09%)
Mar 13, 2012 8.647 8.814 8.548 8.746 120,358 +0.17(+2.04%)
Mar 12, 2012 8.556 8.632 8.526 8.571 114,475 +0.06(+0.71%)
Mar 09, 2012 8.556 8.677 8.358 8.510 107,341 -0.01(-0.09%)
Mar 08, 2012 8.419 8.541 8.184 8.518 98,078 +0.18(+2.19%)
Mar 07, 2012 8.244 8.396 8.176 8.336 238,446 +0.14(+1.67%)
Mar 06, 2012 8.184 8.298 8.115 8.199 128,638 -0.08(-1.01%)
Mar 05, 2012 8.108 8.313 8.092 8.282 135,125 +0.12(+1.49%)
Mar 02, 2012 8.328 8.488 8.077 8.161 99,423 -0.20(-2.36%)
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.