Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

31.74 +0.25 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 24, 2011 6.233 6.278 6.061 6.203 135,292 +0.00(+0.00%)
May 23, 2011 6.255 6.487 6.203 6.203 105,211 -0.14(-2.24%)
May 20, 2011 6.323 6.495 6.293 6.345 149,348 -0.02(-0.35%)
May 19, 2011 6.435 6.435 6.331 6.368 78,701 -0.03(-0.47%)
May 18, 2011 6.338 6.398 6.233 6.398 137,284 +0.07(+1.18%)
May 17, 2011 6.442 6.442 6.226 6.323 154,164 -0.13(-2.09%)
May 16, 2011 6.622 6.622 6.457 6.457 82,566 -0.19(-2.92%)
May 13, 2011 6.989 6.989 6.622 6.652 61,105 -0.31(-4.51%)
May 12, 2011 6.921 7.004 6.825 6.966 33,185 +0.03(+0.43%)
May 11, 2011 7.101 7.168 6.929 6.936 94,095 -0.32(-4.43%)
May 10, 2011 7.101 7.258 6.936 7.258 80,958 +0.19(+2.75%)
May 09, 2011 6.981 7.108 6.876 7.064 48,435 +0.05(+0.75%)
May 06, 2011 7.206 7.251 7.004 7.011 72,941 -0.12(-1.68%)
May 05, 2011 6.787 7.146 6.787 7.131 107,206 +0.10(+1.49%)
May 04, 2011 6.944 7.108 6.891 7.026 90,762 +0.10(+1.40%)
May 03, 2011 6.832 7.034 6.824 6.929 79,997 +0.07(+0.98%)
May 02, 2011 6.854 6.966 6.824 6.862 123,339 -0.07(-1.08%)
Apr 29, 2011 6.794 7.034 6.794 6.936 222,540 +0.24(+3.58%)
Apr 28, 2011 6.547 6.764 6.517 6.697 166,271 +0.15(+2.29%)
Apr 27, 2011 6.450 6.555 6.353 6.547 57,254 +0.08(+1.27%)
Apr 26, 2011 6.270 6.562 6.248 6.465 87,977 +0.20(+3.23%)
Apr 25, 2011 6.360 6.383 6.211 6.263 33,087 -0.10(-1.65%)
Apr 21, 2011 6.293 6.420 6.158 6.368 56,293 +0.12(+1.92%)
Apr 20, 2011 6.158 6.248 6.106 6.248 47,784 +0.14(+2.33%)
Apr 19, 2011 6.173 6.173 6.068 6.106 37,970 -0.02(-0.37%)
Apr 18, 2011 6.248 6.308 6.113 6.128 60,529 -0.22(-3.42%)
Apr 15, 2011 6.285 6.398 6.181 6.345 69,065 +0.04(+0.59%)
Apr 14, 2011 6.068 6.338 6.068 6.308 73,347 +0.22(+3.56%)
Apr 13, 2011 6.315 6.353 6.076 6.091 85,394 -0.16(-2.63%)
Apr 12, 2011 6.338 6.413 6.218 6.255 43,559 -0.12(-1.88%)
Apr 11, 2011 6.285 6.428 6.255 6.375 68,917 +0.07(+1.07%)
Apr 08, 2011 6.555 6.555 6.188 6.308 53,281 -0.19(-2.88%)
Apr 07, 2011 6.637 6.637 6.480 6.495 31,565 -0.13(-1.92%)
Apr 06, 2011 6.323 6.645 6.323 6.622 46,045 +0.05(+0.80%)
Apr 05, 2011 6.428 6.585 6.293 6.570 64,437 +0.10(+1.62%)
Apr 04, 2011 6.353 6.487 6.345 6.465 47,045 +0.11(+1.77%)
Apr 01, 2011 6.211 6.360 6.173 6.353 214,240 +0.17(+2.78%)
Mar 31, 2011 6.196 6.210 6.098 6.181 97,376 -0.03(-0.48%)
Mar 30, 2011 6.263 6.270 6.113 6.211 93,445 +0.00(+0.00%)
Mar 29, 2011 6.098 6.248 6.098 6.211 39,855 +0.00(+0.00%)
Mar 28, 2011 6.128 6.248 6.128 6.211 38,018 +0.04(+0.61%)
Mar 25, 2011 6.248 6.360 6.143 6.173 43,372 -0.03(-0.48%)
Mar 24, 2011 6.248 6.248 6.106 6.203 63,122 -0.01(-0.12%)
Mar 23, 2011 6.196 6.218 6.083 6.211 109,750 +0.01(+0.12%)
Mar 22, 2011 6.525 6.525 6.203 6.203 44,820 -0.33(-5.04%)
Mar 21, 2011 6.278 6.532 6.061 6.532 132,252 +0.47(+7.78%)
Mar 18, 2011 6.046 6.270 5.956 6.061 221,287 +0.06(+1.00%)
Mar 17, 2011 6.009 6.023 5.889 6.001 71,820 +0.05(+0.88%)
Mar 16, 2011 6.068 6.233 5.949 5.949 107,674 -0.11(-1.85%)
Mar 15, 2011 6.038 6.166 6.016 6.061 93,100 -0.10(-1.70%)
Mar 14, 2011 6.181 6.285 6.151 6.166 79,560 -0.09(-1.44%)
Mar 11, 2011 6.398 6.570 6.248 6.255 52,979 -0.15(-2.34%)
Mar 10, 2011 6.540 6.540 6.360 6.405 81,727 -0.22(-3.39%)
Mar 09, 2011 6.652 6.667 6.562 6.630 31,205 -0.01(-0.23%)
Mar 08, 2011 6.540 6.734 6.480 6.645 51,725 +0.10(+1.60%)
Mar 07, 2011 6.555 6.660 6.360 6.540 55,607 -0.01(-0.11%)
Mar 04, 2011 6.727 6.727 6.480 6.547 24,296 -0.18(-2.67%)
Mar 03, 2011 6.577 6.727 6.562 6.727 50,105 +0.21(+3.21%)
Mar 02, 2011 6.487 6.570 6.428 6.517 38,453 +0.01(+0.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.