FIRST FINANCIAL $31.06

up +0.38


17/5/2013 04:17 PM  |  NASDAQ : THFF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

THFF historical data

Date Open High Low Close Volume
5/17/2013 30.85 31.23 30.82 31.06 189
5/16/2013 30.83 30.97 30.64 30.68 35
5/15/2013 30.50 30.76 30.05 30.72 95
5/14/2013 29.99 30.72 29.75 30.68 157
5/13/2013 30.27 30.27 29.98 30.15 55
5/10/2013 30.58 30.58 30.25 30.32 47
5/9/2013 30.92 30.97 30.37 30.63 213
5/8/2013 30.84 31.17 30.84 31.06 107
5/7/2013 30.11 31.00 30.11 31.00 156
5/6/2013 30.53 30.98 30.52 30.78 65
5/3/2013 30.15 30.82 30.15 30.55 282
5/2/2013 29.71 30.52 29.70 29.85 150
5/1/2013 30.79 30.79 29.40 29.51 512
4/30/2013 30.60 30.97 30.51 30.89 183
4/29/2013 29.72 30.59 29.72 30.51 150
4/26/2013 29.93 29.93 29.67 29.70 133
4/25/2013 30.13 30.53 29.90 30.04 59
4/24/2013 30.25 30.25 29.86 30.14 56
4/23/2013 30.10 30.39 29.90 30.37 65
4/22/2013 30.65 30.65 29.70 29.78 66
4/19/2013 29.69 30.41 29.50 30.30 153
4/18/2013 29.43 29.85 29.26 29.76 163
4/17/2013 29.28 29.52 28.61 29.32 377
4/16/2013 29.37 29.84 29.25 29.45 402
4/15/2013 30.09 30.09 28.81 29.02 253
4/12/2013 30.41 30.49 30.10 30.25 243
4/11/2013 30.44 30.50 30.21 30.47 194
4/10/2013 30.25 30.50 30.05 30.49 293
4/9/2013 30.50 30.50 30.12 30.12 114
4/8/2013 30.37 30.59 30.01 30.55 81
4/5/2013 29.89 30.39 29.70 30.20 113
4/4/2013 30.52 30.52 30.19 30.31 172
4/3/2013 30.98 31.22 30.19 30.39 116
4/2/2013 31.20 31.57 30.78 30.84 162
4/1/2013 31.57 31.57 30.56 30.99 303
3/28/2013 31.97 31.97 31.49 31.49 188
3/27/2013 31.84 32.00 31.58 31.89 165
3/26/2013 31.95 31.97 31.68 31.97 97
3/25/2013 31.87 31.95 31.72 31.90 107
3/22/2013 31.74 31.86 31.58 31.79 172
3/21/2013 31.60 31.69 31.26 31.53 171
3/20/2013 31.83 31.83 31.51 31.73 55
3/19/2013 31.85 31.92 31.31 31.70 76
3/18/2013 31.28 31.80 31.28 31.77 123
3/15/2013 31.71 31.85 31.05 31.70 485
3/14/2013 31.55 31.66 31.44 31.64 126
3/13/2013 30.96 31.64 30.96 31.55 91
3/12/2013 31.48 31.48 31.00 31.41 479
3/11/2013 31.48 31.79 31.33 31.56 100
3/8/2013 31.93 31.93 31.36 31.48 358
3/7/2013 31.54 31.89 31.21 31.70 219
3/6/2013 31.45 31.85 31.27 31.71 154
3/5/2013 31.22 31.49 30.82 31.46 264
3/4/2013 30.87 31.21 30.61 31.00 328
3/1/2013 30.44 31.04 30.35 30.85 90
2/28/2013 30.46 30.99 30.27 30.75 218
2/27/2013 30.35 30.82 30.35 30.51 273
2/26/2013 30.11 30.46 30.07 30.29 109
2/25/2013 30.63 30.82 29.84 29.88 283
2/22/2013 30.30 30.54 30.03 30.44 209
2/21/2013 30.17 30.69 30.00 30.07 360
2/20/2013 30.43 30.79 30.00 30.08 392
2/19/2013 30.04 30.64 29.89 30.33 256
2/15/2013 30.25 30.25 29.78 29.93 273
2/14/2013 29.74 30.09 29.65 30.04 180
2/13/2013 30.43 30.43 29.40 29.86 238
2/12/2013 30.21 30.43 29.96 30.30 120
2/11/2013 30.05 30.34 29.71 30.24 137
2/8/2013 29.84 30.22 29.68 29.97 109
2/7/2013 30.21 30.49 29.53 29.84 114
2/6/2013 30.30 30.41 30.00 30.13 100
2/5/2013 30.01 30.94 30.00 30.55 319
2/4/2013 30.26 30.31 29.72 29.76 168
2/1/2013 30.49 30.58 29.63 30.43 393
1/31/2013 29.25 30.43 29.24 30.17 555
1/30/2013 29.61 30.27 29.20 29.31 216
1/29/2013 29.48 29.91 29.26 29.60 426
1/28/2013 29.37 29.68 28.98 29.54 545
1/25/2013 29.68 29.68 29.01 29.24 362
1/24/2013 29.55 29.56 29.07 29.48 409
1/23/2013 29.55 29.81 29.24 29.42 177
1/22/2013 29.58 29.79 29.33 29.66 601
1/18/2013 29.63 29.78 29.36 29.49 459
1/17/2013 29.77 29.77 29.35 29.51 255
1/16/2013 29.92 29.92 29.62 29.64 90
1/15/2013 29.76 30.01 29.41 29.92 247
1/14/2013 30.19 30.19 29.73 29.84 298
1/11/2013 30.23 30.40 30.00 30.20 109
1/10/2013 30.14 30.30 29.79 30.18 176
1/9/2013 30.06 30.24 29.72 29.99 137
1/8/2013 30.09 30.11 29.77 29.92 205
1/7/2013 30.97 31.04 30.14 30.25 142
1/4/2013 31.46 31.46 30.86 31.03 301
1/3/2013 31.30 31.42 30.66 31.27 168
1/2/2013 31.07 31.30 30.20 31.16 444
12/31/2012 29.83 30.42 29.58 30.24 329
12/28/2012 30.06 30.38 29.49 29.71 284
12/27/2012 30.30 30.57 29.47 30.11 227
12/26/2012 30.63 30.73 29.65 30.18 369
12/24/2012 29.70 31.12 29.62 30.47 310
Marketplace
Trading Center