First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.205	8.279	8.116	8.230	1,255,887	+0.01(+0.10%)
May 30, 2012	8.246	8.303	8.189	8.222	612,867	-0.12(-1.47%)
May 29, 2012	8.393	8.426	8.238	8.344	729,255	+0.01(+0.10%)
May 25, 2012	8.377	8.442	8.279	8.336	506,013	-0.07(-0.87%)
May 24, 2012	8.417	8.434	8.246	8.409	451,357	+0.01(+0.10%)
May 23, 2012	8.214	8.466	8.197	8.401	491,437	+0.06(+0.68%)
May 22, 2012	8.328	8.466	8.262	8.344	539,764	+0.02(+0.29%)
May 21, 2012	8.279	8.426	8.238	8.320	472,848	+0.11(+1.39%)
May 18, 2012	8.279	8.360	8.181	8.205	741,726	-0.03(-0.40%)
May 17, 2012	8.271	8.336	8.173	8.238	421,404	-0.04(-0.49%)
May 16, 2012	8.450	8.532	8.246	8.279	386,879	-0.17(-2.03%)
May 15, 2012	8.466	8.629	8.385	8.450	584,020	-0.04(-0.48%)
May 14, 2012	8.426	8.572	8.401	8.491	550,725	-0.07(-0.76%)
May 11, 2012	8.515	8.670	8.466	8.556	341,043	-0.08(-0.94%)
May 10, 2012	8.572	8.695	8.556	8.638	425,216	+0.15(+1.83%)
May 09, 2012	8.458	8.548	8.385	8.483	516,209	-0.09(-1.05%)
May 08, 2012	8.515	8.629	8.450	8.572	583,169	-0.03(-0.38%)
May 07, 2012	8.483	8.760	8.483	8.605	765,838	+0.07(+0.76%)
May 04, 2012	8.589	8.670	8.426	8.540	783,822	-0.09(-1.04%)
May 03, 2012	9.258	9.266	8.572	8.629	1,010,708	-0.02(-0.28%)
May 02, 2012	8.556	8.719	8.523	8.654	625,423	-0.01(-0.09%)
May 01, 2012	8.670	8.874	8.654	8.662	494,567	-0.02(-0.28%)
Apr 30, 2012	8.923	8.956	8.678	8.687	514,182	-0.24(-2.74%)
Apr 27, 2012	8.899	8.939	8.727	8.931	434,910	+0.02(+0.18%)
Apr 26, 2012	8.784	8.997	8.687	8.915	791,031	+0.02(+0.28%)
Apr 25, 2012	9.152	9.323	8.605	8.890	1,576,173	-0.37(-3.96%)
Apr 24, 2012	9.298	9.461	9.168	9.258	682,944	-0.01(-0.09%)
Apr 23, 2012	9.070	9.282	9.005	9.266	702,237	+0.01(+0.09%)
Apr 20, 2012	9.445	9.445	9.200	9.258	957,917	+0.00(+0.00%)
Apr 19, 2012	9.339	9.445	9.161	9.258	1,038,148	-0.03(-0.35%)
Apr 18, 2012	9.396	9.429	9.209	9.290	411,450	-0.16(-1.73%)
Apr 17, 2012	9.298	9.535	9.298	9.453	434,423	+0.23(+2.48%)
Apr 16, 2012	9.225	9.306	9.111	9.225	627,459	+0.04(+0.49%)
Apr 13, 2012	9.502	9.543	9.160	9.180	432,502	-0.39(-4.05%)
Apr 12, 2012	9.429	9.625	9.429	9.567	348,943	+0.15(+1.65%)
Apr 11, 2012	9.355	9.412	9.282	9.412	525,938	+0.19(+2.03%)
Apr 10, 2012	9.380	9.470	9.135	9.225	467,591	-0.15(-1.65%)
Apr 09, 2012	9.519	9.584	9.364	9.380	433,501	-0.25(-2.62%)
Apr 05, 2012	9.592	9.763	9.592	9.633	312,325	-0.04(-0.42%)
Apr 04, 2012	9.706	9.877	9.527	9.674	532,215	-0.21(-2.15%)
Apr 03, 2012	9.983	9.992	9.755	9.886	750,524	-0.10(-0.98%)
Apr 02, 2012	9.706	9.983	9.682	9.983	635,838	+0.21(+2.17%)
Mar 30, 2012	10.08	10.11	9.738	9.771	846,540	-0.21(-2.12%)
Mar 29, 2012	9.959	10.05	9.747	9.983	426,824	-0.09(-0.89%)
Mar 28, 2012	9.975	10.15	9.951	10.07	337,171	+0.13(+1.31%)
Mar 27, 2012	10.06	10.10	9.935	9.943	357,178	-0.09(-0.89%)
Mar 26, 2012	9.975	10.08	9.837	10.03	582,265	+0.17(+1.74%)
Mar 23, 2012	9.739	9.902	9.612	9.861	582,016	+0.12(+1.26%)
Mar 22, 2012	9.902	9.902	9.657	9.739	484,164	-0.29(-2.93%)
Mar 21, 2012	10.23	10.29	10.02	10.03	444,972	-0.14(-1.36%)
Mar 20, 2012	10.19	10.29	10.05	10.17	280,770	-0.11(-1.11%)
Mar 19, 2012	10.19	10.49	10.03	10.29	313,000	+0.11(+1.04%)
Mar 16, 2012	10.13	10.28	9.984	10.18	1,294,742	+0.09(+0.89%)
Mar 15, 2012	9.861	10.14	9.772	10.09	429,612	+0.25(+2.57%)
Mar 14, 2012	9.829	9.967	9.674	9.837	359,670	-0.02(-0.25%)
Mar 13, 2012	9.503	9.894	9.462	9.861	410,355	+0.49(+5.22%)
Mar 12, 2012	9.429	9.446	9.299	9.372	176,289	-0.07(-0.78%)
Mar 09, 2012	9.193	9.552	9.169	9.446	334,661	+0.25(+2.75%)
Mar 08, 2012	9.063	9.226	8.932	9.193	339,975	+0.24(+2.73%)
Mar 07, 2012	8.859	9.038	8.802	8.949	289,587	+0.15(+1.67%)
Mar 06, 2012	9.120	9.169	8.753	8.802	474,675	-0.48(-5.18%)
Mar 05, 2012	9.136	9.283	9.006	9.283	276,460	+0.10(+1.06%)
Mar 02, 2012	9.454	9.495	9.169	9.185	485,527	-0.27(-2.84%)

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.