First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.55	23.76	23.44	23.46	516,531	-0.11(-0.45%)
May 30, 2018	23.44	23.74	23.12	23.57	630,654	+0.26(+1.11%)
May 29, 2018	23.28	23.52	23.16	23.31	1,219,769	-0.29(-1.25%)
May 25, 2018		23.60	23.60	23.60	0	+0.10(+0.42%)
May 24, 2018	23.40	23.54	23.15	23.51	611,424	+0.07(+0.30%)
May 23, 2018	23.54	23.64	23.35	23.44	877,479	-0.17(-0.72%)
May 22, 2018	23.44	24.04	23.41	23.60	1,187,265	+0.25(+1.07%)
May 21, 2018	22.76	23.38	22.76	23.35	1,784,162	+0.69(+3.03%)
May 18, 2018	23.03	23.03	22.58	22.67	748,493	-0.29(-1.25%)
May 17, 2018	22.77	23.02	22.65	22.95	576,863	+0.18(+0.78%)
May 16, 2018	22.62	22.93	22.54	22.77	529,819	+0.20(+0.87%)
May 15, 2018	22.43	22.74	22.40	22.58	515,616	+0.20(+0.88%)
May 14, 2018	22.67	22.68	22.35	22.38	479,963	-0.26(-1.14%)
May 11, 2018	22.65	22.81	22.60	22.64	384,839	-0.04(-0.16%)
May 10, 2018	22.49	22.75	22.41	22.68	483,759	+0.13(+0.59%)
May 09, 2018	22.49	22.71	22.33	22.54	566,524	+0.19(+0.84%)
May 08, 2018	22.20	22.42	22.11	22.35	421,124	+0.26(+1.17%)
May 07, 2018	21.98	22.27	21.77	22.10	351,719	+0.14(+0.65%)
May 04, 2018	21.66	22.19	21.57	21.95	528,774	+0.15(+0.70%)
May 03, 2018	21.82	21.93	21.50	21.80	477,706	-0.13(-0.61%)
May 02, 2018	21.90	22.17	21.68	21.93	620,746	+0.06(+0.29%)
May 01, 2018	21.72	21.95	21.41	21.87	1,042,369	+0.16(+0.74%)
Apr 30, 2018	22.05	22.05	21.71	21.71	875,151	-0.23(-1.06%)
Apr 27, 2018	21.95	22.10	21.86	21.94	970,029	-0.04(-0.16%)
Apr 26, 2018	22.28	22.29	21.96	21.98	1,158,512	-0.34(-1.52%)
Apr 25, 2018	22.68	22.70	22.14	22.32	1,781,184	-0.59(-2.57%)
Apr 24, 2018	22.65	23.01	22.44	22.91	770,590	+0.35(+1.54%)
Apr 23, 2018	22.38	22.60	22.27	22.56	384,025	+0.30(+1.36%)
Apr 20, 2018	22.14	22.48	22.14	22.26	771,039	+0.02(+0.08%)
Apr 19, 2018	21.94	22.30	21.90	22.24	418,023	+0.37(+1.67%)
Apr 18, 2018	22.14	22.15	21.85	21.87	984,257	-0.17(-0.77%)
Apr 17, 2018	22.36	22.36	21.85	22.04	480,004	-0.24(-1.08%)
Apr 16, 2018	22.15	22.36	22.00	22.28	374,743	+0.26(+1.18%)
Apr 13, 2018	22.48	22.48	21.91	22.02	416,039	-0.24(-1.08%)
Apr 12, 2018	22.11	22.43	22.00	22.27	511,958	+0.35(+1.59%)
Apr 11, 2018	22.02	22.09	21.82	21.92	473,751	-0.23(-1.05%)
Apr 10, 2018	22.00	22.20	21.72	22.15	395,201	+0.51(+2.35%)
Apr 09, 2018	21.90	22.13	21.62	21.64	435,414	-0.06(-0.29%)
Apr 06, 2018	22.04	22.21	21.42	21.70	475,885	-0.57(-2.57%)
Apr 05, 2018	22.33	22.33	22.03	22.27	378,195	+0.12(+0.56%)
Apr 04, 2018	21.60	22.23	21.60	22.15	611,480	+0.17(+0.77%)
Apr 03, 2018	21.76	22.05	21.68	21.98	503,200	+0.33(+1.53%)
Apr 02, 2018	21.98	22.05	21.37	21.65	410,901	-0.31(-1.42%)
Mar 29, 2018		21.96	21.96	21.96	0	+0.10(+0.45%)
Mar 28, 2018	21.80	22.03	21.47	21.86	553,905	+0.29(+1.32%)
Mar 27, 2018	22.04	22.05	21.43	21.58	635,715	-0.47(-2.15%)
Mar 26, 2018	21.70	22.07	21.46	22.05	595,318	+0.71(+3.31%)
Mar 23, 2018	22.18	22.19	21.33	21.35	554,879	-0.72(-3.28%)
Mar 22, 2018	22.66	22.77	22.02	22.07	514,590	-0.88(-3.85%)
Mar 21, 2018	22.94	23.06	22.74	22.95	749,505	+0.08(+0.35%)
Mar 20, 2018	23.13	23.13	22.84	22.87	347,245	-0.16(-0.69%)
Mar 19, 2018	23.45	23.45	22.82	23.03	530,777	-0.41(-1.75%)
Mar 16, 2018	23.31	23.56	23.13	23.44	1,594,049	+0.21(+0.92%)
Mar 15, 2018	23.09	23.24	22.96	23.23	470,503	+0.18(+0.77%)
Mar 14, 2018		23.57	23.02	23.05	419,505	-0.39(-1.67%)
Mar 13, 2018	23.60	23.61	23.33	23.44	396,606	-0.08(-0.34%)
Mar 12, 2018	23.55	23.61	23.17	23.52	454,223	+0.04(+0.15%)
Mar 09, 2018	23.34	23.54	23.11	23.49	372,893	+0.45(+1.97%)
Mar 08, 2018	23.28	23.33	22.86	23.03	491,804	-0.20(-0.88%)
Mar 07, 2018	22.88	23.31	22.88	23.24	480,849	+0.14(+0.62%)
Mar 06, 2018	22.81	23.15	22.46	23.10	592,181	+0.38(+1.68%)
Mar 05, 2018	22.05	22.86	21.99	22.71	492,452	+0.39(+1.75%)
Mar 02, 2018	21.59	22.39	21.41	22.32	534,434	+0.59(+2.70%)

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.