First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.55	27.71	27.49	27.71	112,727	+0.11(+0.41%)
May 27, 2004	27.95	27.95	27.40	27.60	64,027	-0.23(-0.84%)
May 26, 2004	27.22	27.84	27.13	27.83	68,353	+0.61(+2.23%)
May 25, 2004	26.84	27.24	26.56	27.22	104,569	+0.52(+1.94%)
May 24, 2004	26.74	26.81	26.54	26.71	76,511	-0.02(-0.09%)
May 21, 2004	26.47	26.73	26.46	26.73	69,960	+0.14(+0.52%)
May 20, 2004	26.49	26.70	26.29	26.59	66,993	+0.20(+0.77%)
May 19, 2004	26.55	26.84	26.36	26.39	83,309	-0.14(-0.52%)
May 18, 2004	26.45	26.53	26.29	26.53	124,964	+0.18(+0.68%)
May 17, 2004	26.63	26.63	26.27	26.35	79,725	-0.47(-1.75%)
May 14, 2004	26.78	26.82	26.49	26.82	34,485	+0.08(+0.30%)
May 13, 2004	26.70	26.92	26.70	26.74	34,609	-0.06(-0.24%)
May 12, 2004	26.58	26.85	26.16	26.80	59,453	+0.23(+0.88%)
May 11, 2004	26.58	26.74	26.46	26.57	72,308	-0.03(-0.12%)
May 10, 2004	26.96	26.96	26.58	26.60	46,475	-0.40(-1.50%)
May 07, 2004	27.44	27.56	27.01	27.01	64,892	-0.44(-1.59%)
May 06, 2004	27.68	27.86	27.41	27.44	96,906	-0.43(-1.54%)
May 05, 2004	27.33	27.91	27.33	27.87	83,433	+0.47(+1.71%)
May 04, 2004	27.26	27.55	27.25	27.40	53,150	+0.08(+0.30%)

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.