First Finl Corp [In] (NQ: THFF )

46.46 +1.06 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.05 23.07 22.70 22.79 22,943 -0.26(-1.13%)
Dec 29, 2011 22.66 23.08 22.66 23.05 16,208 +0.51(+2.28%)
Dec 28, 2011 23.16 23.16 22.47 22.54 23,435 -0.56(-2.43%)
Dec 27, 2011 23.14 23.27 23.02 23.10 11,001 -0.06(-0.27%)
Dec 23, 2011 23.18 23.27 23.03 23.16 16,348 -0.04(-0.18%)
Dec 21, 2011 22.80 23.39 22.60 23.20 32,359 +0.27(+1.19%)
Dec 20, 2011 22.30 23.02 22.30 22.93 44,864 +1.06(+4.85%)
Dec 19, 2011 22.59 22.59 21.70 21.87 36,389 -0.46(-2.06%)
Dec 16, 2011 22.77 23.23 22.28 22.33 104,495 -0.49(-2.16%)
Dec 15, 2011 22.65 22.83 22.25 22.82 21,138 +0.40(+1.77%)
Dec 14, 2011 21.62 22.44 21.62 22.42 47,949 +0.67(+3.09%)
Dec 13, 2011 22.35 22.51 21.64 21.75 37,793 -0.33(-1.49%)
Dec 12, 2011 22.63 22.63 21.77 22.08 33,611 -0.68(-2.97%)
Dec 09, 2011 22.05 22.97 21.94 22.76 59,022 +0.91(+4.17%)
Dec 08, 2011 22.57 22.75 21.83 21.84 39,494 -1.16(-5.05%)
Dec 07, 2011 22.79 23.12 22.31 23.01 37,325 +0.14(+0.62%)
Dec 06, 2011 22.69 23.20 22.47 22.86 27,330 +0.15(+0.65%)
Dec 05, 2011 22.76 22.88 22.38 22.72 66,896 +0.30(+1.32%)
Dec 02, 2011 22.55 22.61 22.19 22.42 19,802 +0.26(+1.16%)
Dec 01, 2011 22.19 22.59 21.86 22.16 64,232 -0.31(-1.38%)
Nov 30, 2011 21.35 22.49 21.34 22.47 118,315 +1.93(+9.38%)
Nov 29, 2011 20.61 20.72 20.26 20.55 34,899 +0.00(+0.02%)
Nov 28, 2011 20.77 21.45 20.39 20.54 66,200 +0.51(+2.53%)
Nov 25, 2011 20.39 20.79 20.03 20.04 35,173 -0.32(-1.59%)
Nov 23, 2011 21.44 21.44 20.35 20.36 43,393 -1.10(-5.13%)
Nov 22, 2011 21.81 22.16 21.29 21.46 48,733 -0.37(-1.70%)
Nov 21, 2011 21.95 22.34 21.81 21.83 30,158 -0.60(-2.68%)
Nov 18, 2011 22.03 22.54 21.91 22.43 24,652 +0.34(+1.53%)
Nov 17, 2011 22.35 22.70 22.04 22.09 33,598 -0.28(-1.27%)
Nov 16, 2011 22.76 23.15 22.30 22.38 57,525 -0.73(-3.15%)
Nov 15, 2011 22.28 23.22 22.26 23.11 63,893 +0.61(+2.70%)
Nov 14, 2011 22.84 22.84 22.14 22.50 59,890 -0.36(-1.59%)
Nov 11, 2011 22.57 22.89 22.57 22.86 35,433 +0.46(+2.05%)
Nov 10, 2011 22.30 22.65 21.94 22.41 42,762 +0.51(+2.31%)
Nov 09, 2011 22.33 22.58 21.77 21.90 73,865 -0.93(-4.08%)
Nov 08, 2011 22.88 22.95 22.45 22.83 42,753 +0.11(+0.50%)
Nov 07, 2011 22.34 22.88 22.08 22.72 44,852 +0.13(+0.57%)
Nov 04, 2011 22.51 22.68 22.08 22.59 37,423 -0.15(-0.65%)
Nov 03, 2011 22.32 22.78 21.54 22.74 56,165 +0.66(+3.00%)
Nov 02, 2011 21.31 22.16 21.31 22.07 36,507 +1.12(+5.35%)
Nov 01, 2011 21.65 22.20 20.80 20.95 56,689 -1.23(-5.54%)
Oct 31, 2011 22.15 22.61 21.67 22.18 48,087 -0.43(-1.91%)
Oct 28, 2011 22.36 22.78 22.34 22.61 61,886 +0.10(+0.45%)
Oct 27, 2011 22.20 22.86 21.86 22.51 153,417 +0.65(+3.00%)
Oct 26, 2011 21.38 21.96 20.93 21.86 55,593 +1.01(+4.82%)
Oct 25, 2011 21.75 21.75 20.85 20.85 74,000 -1.08(-4.92%)
Oct 24, 2011 21.69 21.94 21.45 21.93 55,999 +0.28(+1.28%)
Oct 21, 2011 21.60 21.73 21.16 21.66 56,842 +0.27(+1.26%)
Oct 20, 2011 20.86 21.51 20.45 21.39 24,643 +0.53(+2.56%)
Oct 19, 2011 21.28 21.31 20.75 20.85 23,983 -0.48(-2.25%)
Oct 18, 2011 20.68 21.46 20.43 21.33 59,858 +0.86(+4.19%)
Oct 17, 2011 20.99 20.99 20.43 20.47 37,392 -0.65(-3.10%)
Oct 14, 2011 20.75 21.19 20.43 21.13 39,562 +0.49(+2.35%)
Oct 13, 2011 20.50 20.72 20.20 20.64 45,468 -0.06(-0.29%)
Oct 12, 2011 20.45 20.86 20.19 20.70 60,113 +0.40(+1.96%)
Oct 11, 2011 20.02 20.46 19.62 20.31 50,788 +0.11(+0.53%)
Oct 10, 2011 19.67 20.24 19.44 20.20 44,588 +0.88(+4.54%)
Oct 07, 2011 20.34 20.34 19.24 19.32 58,581 -1.04(-5.11%)
Oct 06, 2011 19.89 20.39 19.66 20.36 48,127 +0.34(+1.72%)
Oct 05, 2011 19.40 20.08 18.94 20.02 74,541 +0.55(+2.81%)
Oct 04, 2011 17.86 19.47 17.86 19.47 92,136 +1.60(+8.95%)
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.