First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.20	16.22	16.05	16.14	378,603	-0.03(-0.16%)
May 27, 2016	15.92	16.16	16.16	16.16	251,355	+0.22(+1.41%)
May 26, 2016	16.10	16.10	15.89	15.94	180,185	-0.16(-0.97%)
May 25, 2016	16.03	16.21	15.90	16.09	417,821	+0.17(+1.08%)
May 24, 2016	15.55	15.94	15.51	15.92	351,318	+0.44(+2.84%)
May 23, 2016	15.56	15.59	15.39	15.48	282,456	-0.12(-0.77%)
May 20, 2016	15.46	15.70	15.46	15.60	324,741	+0.25(+1.63%)
May 19, 2016	15.47	15.77	15.20	15.35	294,766	-0.23(-1.49%)
May 18, 2016	14.89	15.61	14.89	15.58	593,689	+0.68(+4.57%)
May 17, 2016	15.02	15.26	14.83	14.90	498,516	-0.20(-1.31%)
May 16, 2016	14.91	15.23	14.90	15.10	504,716	+0.24(+1.63%)
May 13, 2016	15.14	15.38	14.82	14.86	559,195	-0.39(-2.55%)
May 12, 2016	15.45	15.53	15.16	15.25	414,671	-0.09(-0.62%)
May 11, 2016	15.44	15.58	15.23	15.34	333,122	-0.18(-1.17%)
May 10, 2016	15.47	15.58	15.36	15.52	333,210	+0.20(+1.29%)
May 09, 2016	15.35	15.49	15.17	15.33	303,855	-0.07(-0.45%)
May 06, 2016	15.14	15.39	15.12	15.39	472,402	+0.16(+1.02%)
May 05, 2016	15.45	15.53	15.23	15.24	453,148	-0.20(-1.29%)
May 04, 2016	15.54	15.70	15.26	15.44	455,761	-0.17(-1.11%)
May 03, 2016	15.75	15.78	15.48	15.61	447,201	-0.38(-2.37%)

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.