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%)
May 03, 2004	27.25	27.54	27.25	27.32	97,647	+0.00(+0.00%)
Apr 30, 2004	27.12	27.43	27.06	27.32	92,456	+0.26(+0.96%)
Apr 29, 2004	27.25	27.45	26.99	27.06	106,670	-0.20(-0.74%)
Apr 28, 2004	27.25	27.57	27.20	27.26	125,705	-0.04(-0.15%)
Apr 27, 2004	27.46	27.71	27.05	27.30	366,240	-0.28(-1.03%)
Apr 26, 2004	27.68	27.90	27.52	27.59	66,004	-0.12(-0.44%)
Apr 23, 2004	27.85	27.86	27.44	27.71	61,431	-0.15(-0.52%)
Apr 22, 2004	26.96	27.94	26.96	27.85	128,425	+0.79(+2.93%)
Apr 21, 2004	27.39	27.39	26.90	27.06	89,613	-0.27(-0.98%)
Apr 20, 2004	27.39	27.51	27.18	27.33	321,743	-0.06(-0.21%)
Apr 19, 2004	27.39	27.40	27.20	27.39	89,984	+0.12(+0.45%)
Apr 16, 2004	27.02	27.37	27.02	27.26	220,016	+0.22(+0.81%)
Apr 15, 2004	27.22	27.22	26.92	27.05	193,935	-0.06(-0.21%)
Apr 14, 2004	27.22	27.31	27.05	27.10	353,262	-0.18(-0.65%)
Apr 13, 2004	27.81	27.84	27.26	27.28	130,402	-0.57(-2.03%)
Apr 12, 2004	27.46	27.86	27.45	27.85	75,893	+0.32(+1.15%)
Apr 08, 2004	27.87	27.87	27.51	27.53	68,971	-0.21(-0.76%)
Apr 07, 2004	27.64	27.87	27.63	27.74	82,073	-0.01(-0.03%)
Apr 06, 2004	28.03	28.03	27.73	27.75	52,037	-0.28(-1.01%)
Apr 05, 2004	27.92	28.03	27.55	28.03	109,513	+0.15(+0.55%)
Apr 02, 2004	27.80	27.97	27.67	27.88	87,017	+0.17(+0.61%)
Apr 01, 2004	27.53	27.74	27.33	27.71	66,375	+0.02(+0.09%)
Mar 31, 2004	27.41	27.68	27.26	27.68	113,221	+0.36(+1.30%)
Mar 30, 2004	27.41	27.41	27.17	27.33	80,837	+0.02(+0.06%)
Mar 29, 2004	27.18	27.35	27.12	27.31	109,637	+0.19(+0.72%)
Mar 26, 2004	27.43	27.70	27.12	27.12	112,974	-0.19(-0.68%)
Mar 25, 2004	27.02	27.30	26.94	27.30	62,791	+0.33(+1.23%)
Mar 24, 2004	27.10	27.19	26.87	26.97	141,650	-0.19(-0.71%)
Mar 23, 2004	26.97	27.22	26.97	27.17	71,196	+0.02(+0.09%)
Mar 22, 2004	27.02	27.22	27.02	27.14	134,358	+0.01(+0.03%)
Mar 19, 2004	27.30	27.30	27.10	27.13	129,784	+0.02(+0.09%)
Mar 18, 2004	27.27	27.50	27.09	27.11	157,348	-0.29(-1.06%)
Mar 17, 2004	27.18	27.43	27.06	27.40	81,208	+0.22(+0.80%)
Mar 16, 2004	27.01	27.18	27.01	27.18	120,143	+0.01(+0.03%)
Mar 15, 2004	27.52	27.52	27.01	27.18	49,441	-0.36(-1.29%)
Mar 12, 2004	27.35	27.74	26.97	27.53	53,273	+0.11(+0.38%)
Mar 11, 2004	27.43	27.63	27.35	27.43	242,883	+0.00(+0.00%)
Mar 10, 2004	27.68	27.73	27.43	27.43	92,332	-0.13(-0.47%)
Mar 09, 2004	27.62	27.68	27.50	27.56	119,402	-0.15(-0.53%)
Mar 08, 2004	27.55	27.70	27.30	27.70	107,041	+0.16(+0.59%)
Mar 05, 2004	27.01	27.54	27.01	27.54	95,793	+0.36(+1.34%)
Mar 04, 2004	26.92	27.18	26.44	27.18	164,765	+0.10(+0.36%)
Mar 03, 2004	26.92	27.25	26.83	27.08	64,274	+0.14(+0.51%)
Mar 02, 2004	27.26	27.42	26.93	26.94	87,635	-0.40(-1.45%)

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.