Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Corp [In] (NQ: THFF )

39.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 19.90 20.03 19.50 19.50 11,199 -0.38(-1.93%)
Oct 30, 2003 19.95 19.88 19.88 19.88 6,521 -0.07(-0.36%)
Oct 29, 2003 19.82 20.35 19.82 19.95 30,681 +0.03(+0.17%)
Oct 28, 2003 19.66 20.25 19.66 19.92 24,414 +0.23(+1.18%)
Oct 27, 2003 19.99 19.99 19.68 19.69 7,264 -0.13(-0.67%)
Oct 24, 2003 19.66 19.88 19.66 19.82 18,918 +0.00(+0.00%)
Oct 23, 2003 19.83 19.92 19.66 19.82 14,832 +0.00(+0.00%)
Oct 22, 2003 19.89 19.97 19.82 19.82 31,329 -0.20(-0.99%)
Oct 21, 2003 20.01 20.39 19.82 20.02 18,086 +0.14(+0.69%)
Oct 20, 2003 19.75 20.07 19.50 19.88 4,190 +0.06(+0.30%)
Oct 17, 2003 19.92 19.99 19.82 19.82 42,718 -0.13(-0.63%)
Oct 16, 2003 20.15 20.15 19.82 19.95 14,983 +10.08(+102.18%)
Oct 15, 2003 10.19 10.19 9.828 9.866 19,978 -0.17(-1.68%)
Oct 14, 2003 9.955 10.16 9.955 10.03 13,621 +0.06(+0.61%)
Oct 13, 2003 9.916 9.993 9.894 9.974 14,163 +0.07(+0.72%)
Oct 10, 2003 9.815 9.908 9.795 9.903 8,333 +0.09(+0.93%)
Oct 09, 2003 9.787 9.993 9.785 9.812 11,199 +0.02(+0.25%)
Oct 08, 2003 9.932 10.02 9.787 9.787 15,646 -0.18(-1.82%)
Oct 07, 2003 9.865 9.977 9.797 9.969 14,226 +0.06(+0.58%)
Oct 06, 2003 9.919 9.980 9.866 9.911 15,001 -0.07(-0.70%)
Oct 03, 2003 9.977 10.00 9.949 9.980 24,518 -0.02(-0.22%)
Oct 02, 2003 10.15 10.15 9.974 10.00 17,638 -0.21(-2.07%)
Oct 01, 2003 10.08 10.22 9.952 10.21 22,702 +0.21(+2.15%)
Sep 30, 2003 10.27 10.32 9.919 9.998 29,676 -0.15(-1.43%)
Sep 29, 2003 10.10 10.45 10.08 10.14 23,610 +0.04(+0.42%)
Sep 26, 2003 10.36 10.37 10.08 10.10 24,215 -0.16(-1.51%)
Sep 25, 2003 10.41 10.47 10.16 10.26 18,767 -0.16(-1.49%)
Sep 24, 2003 10.62 10.57 10.37 10.41 21,966 -0.21(-1.98%)
Sep 23, 2003 10.44 10.62 10.43 10.62 15,134 -0.03(-0.31%)
Sep 22, 2003 10.27 10.66 10.24 10.65 16,648 +0.13(+1.21%)
Sep 19, 2003 10.27 10.65 10.27 10.53 21,794 +0.20(+1.97%)
Sep 18, 2003 10.25 10.53 10.21 10.32 14,832 -0.11(-1.09%)
Sep 17, 2003 10.31 10.47 10.27 10.44 20,628 -0.04(-0.41%)
Sep 16, 2003 10.18 10.48 10.18 10.48 23,913 +0.51(+5.12%)
Sep 11, 2003 9.830 10.08 9.582 9.970 31,480 +0.43(+4.52%)
Sep 10, 2003 9.500 9.797 9.500 9.539 9,989 -0.23(-2.33%)
Sep 09, 2003 10.08 10.08 9.498 9.767 6,053 -0.04(-0.41%)
Sep 08, 2003 9.873 10.16 9.696 9.807 11,805 +0.22(+2.33%)
Sep 05, 2003 9.931 10.11 9.580 9.584 5,448 -0.40(-4.02%)
Sep 04, 2003 9.950 10.12 9.635 9.985 4,237 -0.09(-0.87%)
Sep 03, 2003 9.580 10.08 9.580 10.07 20,886 +0.16(+1.63%)
Sep 02, 2003 9.168 9.911 9.105 9.911 8,172 +0.81(+8.95%)
Aug 29, 2003 9.424 9.430 9.096 9.096 5,448 -0.34(-3.56%)
Aug 28, 2003 9.607 9.870 9.275 9.432 15,437 -0.36(-3.63%)
Aug 27, 2003 9.569 9.787 9.541 9.787 3,935 +0.59(+6.37%)
Aug 26, 2003 9.163 9.201 9.095 9.201 5,145 +0.11(+1.16%)
Aug 25, 2003 9.348 9.348 9.093 9.095 5,145 -0.13(-1.38%)
Aug 22, 2003 9.595 9.686 9.210 9.222 16,951 -0.11(-1.20%)
Aug 21, 2003 9.787 9.787 9.334 9.334 17,556 -0.44(-4.53%)
Aug 20, 2003 9.787 9.787 9.501 9.777 6,962 -0.13(-1.32%)
Aug 19, 2003 9.660 9.908 9.465 9.908 24,821 +0.25(+2.62%)
Aug 18, 2003 9.387 9.656 9.346 9.655 11,805 +0.08(+0.79%)
Aug 15, 2003 9.351 9.579 9.326 9.579 5,751 +0.16(+1.67%)
Aug 14, 2003 9.376 9.422 9.250 9.422 3,935 +0.17(+1.86%)
Aug 13, 2003 9.250 9.326 9.232 9.250 6,962 -0.09(-1.01%)
Aug 12, 2003 9.334 9.344 9.285 9.344 6,962 +0.13(+1.45%)
Aug 11, 2003 9.392 9.392 9.210 9.210 6,356 -0.01(-0.07%)
Aug 08, 2003 9.210 9.217 9.210 9.217 5,145 +0.00(+0.04%)
Aug 07, 2003 9.250 9.356 9.210 9.214 7,567 -0.05(-0.53%)
Aug 06, 2003 9.093 9.384 9.093 9.263 10,594 +0.17(+1.87%)
Aug 05, 2003 9.412 9.412 9.093 9.093 12,107 -0.31(-3.29%)
Aug 04, 2003 9.438 9.460 9.308 9.402 6,356 -0.11(-1.13%)
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.