First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.01	11.11	10.73	10.77	613,190	-0.34(-3.09%)
May 30, 2013	11.14	11.19	10.93	11.11	257,094	+0.04(+0.37%)
May 29, 2013	11.17	11.24	11.00	11.07	224,813	-0.16(-1.38%)
May 28, 2013	11.16	11.33	10.98	11.23	243,769	+0.25(+2.31%)
May 24, 2013	10.85	11.00	10.68	10.97	0	+0.08(+0.75%)
May 23, 2013	10.80	10.99	10.59	10.89	0	-0.04(-0.37%)
May 22, 2013	11.20	11.35	10.91	10.93	0	-0.25(-2.27%)
May 21, 2013	11.15	11.20	11.01	11.19	0	+0.00(+0.00%)
May 20, 2013	11.02	11.26	10.99	11.19	0	+0.09(+0.81%)
May 17, 2013	11.06	11.12	11.01	11.10	0	+0.11(+1.04%)
May 16, 2013	10.92	11.06	10.88	10.98	248,201	+0.04(+0.41%)
May 15, 2013	10.80	10.97	10.74	10.94	0	+0.41(+3.93%)
May 13, 2013	10.47	10.57	10.39	10.52	0	+0.04(+0.39%)
May 10, 2013	10.60	10.60	10.44	10.48	0	-0.07(-0.70%)
May 09, 2013	10.71	10.79	10.53	10.56	0	-0.20(-1.83%)
May 08, 2013	10.82	10.82	10.65	10.75	0	-0.07(-0.60%)
May 07, 2013	10.59	10.83	10.49	10.82	0	+0.28(+2.64%)
May 06, 2013	10.38	10.56	10.29	10.54	0	+0.17(+1.66%)
May 03, 2013	10.29	10.42	10.13	10.37	0	+0.24(+2.34%)
May 02, 2013	10.12	10.23	10.06	10.13	0	+0.03(+0.32%)
May 01, 2013	10.26	10.33	10.02	10.10	645,620	-0.17(-1.67%)
Apr 30, 2013	10.34	10.37	10.20	10.27	0	-0.02(-0.24%)
Apr 29, 2013	10.11	10.31	10.09	10.29	375,271	+0.20(+2.03%)
Apr 26, 2013	10.10	10.11	10.06	10.09	380,695	+0.01(+0.08%)
Apr 25, 2013	10.07	10.13	10.04	10.08	0	+0.01(+0.08%)
Apr 24, 2013	9.902	10.07	9.755	10.07	709,319	+0.26(+2.67%)
Apr 23, 2013	9.730	9.886	9.730	9.812	509,656	+0.19(+1.96%)
Apr 22, 2013	9.779	9.804	9.517	9.624	392,413	-0.13(-1.34%)
Apr 19, 2013	9.542	9.779	9.468	9.755	353,319	+0.22(+2.32%)
Apr 18, 2013	9.673	9.697	9.517	9.534	562,732	-0.11(-1.19%)
Apr 17, 2013	9.648	9.730	9.526	9.648	495,499	-0.12(-1.26%)
Apr 16, 2013	9.804	9.853	9.648	9.771	279,182	+0.03(+0.34%)
Apr 15, 2013	10.12	10.15	9.714	9.738	393,896	-0.43(-4.19%)
Apr 12, 2013	10.20	10.20	10.09	10.16	212,616	-0.07(-0.72%)
Apr 11, 2013	10.40	10.40	10.22	10.24	229,354	-0.15(-1.42%)
Apr 10, 2013	10.19	10.41	10.19	10.38	269,408	+0.21(+2.09%)
Apr 09, 2013	10.33	10.35	10.17	10.17	197,651	-0.16(-1.58%)
Apr 08, 2013	10.24	10.34	10.07	10.34	221,879	+0.14(+1.36%)
Apr 05, 2013	10.15	10.23	10.09	10.20	496,041	-0.15(-1.42%)
Apr 04, 2013	10.29	10.34	10.17	10.34	293,737	+0.11(+1.04%)
Apr 03, 2013	10.53	10.53	10.22	10.24	305,062	-0.26(-2.49%)
Apr 02, 2013	10.74	10.84	10.47	10.50	201,077	-0.17(-1.61%)
Apr 01, 2013	10.84	10.88	10.58	10.67	257,432	-0.20(-1.81%)
Mar 28, 2013	10.97	10.98	10.84	10.87	248,459	-0.07(-0.67%)
Mar 27, 2013	10.94	11.01	10.84	10.94	201,671	-0.09(-0.82%)
Mar 26, 2013	11.10	11.13	10.99	11.03	176,994	+0.01(+0.07%)
Mar 25, 2013	11.04	11.13	10.95	11.02	269,514	+0.02(+0.22%)
Mar 22, 2013	10.93	11.03	10.85	11.00	307,525	+0.09(+0.83%)
Mar 21, 2013	10.91	11.01	10.83	10.91	261,564	-0.10(-0.89%)
Mar 20, 2013	11.02	11.02	10.90	11.01	160,256	+0.07(+0.67%)
Mar 19, 2013	10.88	10.99	10.78	10.93	424,545	+0.10(+0.91%)
Mar 18, 2013	10.65	10.86	10.55	10.83	388,099	+0.00(+0.00%)
Mar 15, 2013	10.82	11.02	10.80	10.83	1,718,754	+0.01(+0.08%)
Mar 14, 2013	10.57	10.83	10.56	10.83	284,566	+0.25(+2.32%)
Mar 13, 2013	10.56	10.62	10.48	10.58	382,589	+0.04(+0.39%)
Mar 12, 2013	10.54	10.58	10.45	10.54	265,024	-0.02(-0.23%)
Mar 11, 2013	10.49	10.61	10.49	10.56	362,113	+0.02(+0.15%)
Mar 08, 2013	10.58	10.70	10.43	10.55	291,055	+0.07(+0.70%)
Mar 07, 2013	10.35	10.48	10.34	10.48	281,269	+0.13(+1.30%)
Mar 06, 2013	10.23	10.37	10.23	10.34	205,282	+0.11(+1.08%)
Mar 05, 2013	10.24	10.34	10.09	10.23	320,342	+0.05(+0.48%)
Mar 04, 2013	10.14	10.25	10.07	10.18	325,372	-0.01(-0.08%)

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.