Simmons First Natl (NQ: SFNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	9.633	9.985	9.438	9.877	0	+0.26(+2.68%)
Dec 30, 2008	9.639	9.686	9.412	9.619	53,564	+0.10(+1.09%)
Dec 29, 2008	9.556	9.633	9.428	9.515	33,243	-0.05(-0.49%)
Dec 26, 2008	9.361	9.566	9.086	9.562	36,972	+0.29(+3.15%)
Dec 24, 2008	9.140	9.435	9.140	9.271	5,442	-0.05(-0.54%)
Dec 23, 2008	9.579	9.666	9.056	9.321	48,011	-0.17(-1.77%)
Dec 22, 2008	9.666	9.877	8.912	9.489	109,587	-0.15(-1.53%)
Dec 19, 2008	10.01	10.02	9.388	9.636	272,114	-0.10(-1.03%)
Dec 18, 2008	9.790	10.00	9.418	9.737	45,789	-0.08(-0.82%)
Dec 17, 2008	9.425	9.887	9.304	9.817	84,259	-0.00(-0.03%)
Dec 16, 2008	9.355	9.884	8.838	9.820	195,448	+0.68(+7.48%)
Dec 15, 2008	9.509	9.549	8.765	9.137	112,009	-0.37(-3.91%)
Dec 12, 2008	8.781	9.569	8.594	9.509	128,676	+0.77(+8.86%)
Dec 11, 2008	9.016	9.515	8.734	8.734	100,612	-0.70(-7.39%)
Dec 10, 2008	9.365	9.804	9.016	9.432	100,030	+0.19(+2.10%)
Dec 09, 2008	9.418	9.686	8.912	9.237	92,580	-0.35(-3.64%)
Dec 08, 2008	9.646	9.740	9.174	9.586	137,331	+0.03(+0.35%)
Dec 05, 2008	8.510	9.586	8.376	9.552	135,296	+0.90(+10.47%)
Dec 04, 2008	8.688	9.214	8.550	8.647	97,977	-0.26(-2.90%)
Dec 03, 2008	8.503	9.093	8.232	8.905	86,649	+0.51(+6.11%)
Dec 02, 2008	8.161	8.677	8.161	8.393	246,739	+0.46(+5.74%)
Dec 01, 2008	9.401	9.569	7.873	7.937	158,228	-1.91(-19.40%)
Nov 28, 2008	9.479	9.847	9.398	9.847	44,917	+0.25(+2.62%)
Nov 26, 2008	9.070	9.636	8.771	9.596	137,406	+0.35(+3.81%)
Nov 25, 2008	9.174	9.267	8.709	9.244	114,486	+0.28(+3.10%)
Nov 24, 2008	8.044	9.029	8.007	8.966	248,654	+0.92(+11.46%)
Nov 21, 2008	8.939	8.939	7.511	8.044	355,619	-0.54(-6.29%)
Nov 20, 2008	8.791	9.153	8.440	8.584	111,359	-0.24(-2.73%)
Nov 19, 2008	9.321	9.713	8.791	8.825	72,829	-0.64(-6.73%)
Nov 18, 2008	9.398	9.891	9.133	9.462	66,378	-0.09(-0.95%)
Nov 17, 2008	9.167	9.787	8.969	9.552	51,675	+0.29(+3.15%)
Nov 14, 2008	10.01	10.22	9.217	9.261	87,529	-0.97(-9.44%)
Nov 13, 2008	9.298	10.34	8.745	10.23	112,141	+1.01(+10.95%)
Nov 12, 2008	9.686	9.799	9.194	9.217	75,454	-0.69(-7.00%)
Nov 11, 2008	9.841	10.37	9.817	9.911	78,993	-0.09(-0.90%)
Nov 10, 2008	10.23	10.31	9.737	10.00	36,704	+0.00(+0.03%)
Nov 07, 2008	9.747	10.04	9.438	9.998	66,313	+0.35(+3.61%)
Nov 06, 2008	9.703	9.921	9.435	9.649	45,595	-0.18(-1.81%)
Nov 05, 2008	10.34	10.38	9.596	9.827	152,505	-0.74(-7.01%)
Nov 04, 2008	10.53	10.66	10.16	10.57	655,526	+0.21(+2.04%)
Nov 03, 2008	10.45	10.62	10.21	10.36	71,134	-0.04(-0.39%)
Oct 31, 2008	10.22	10.60	9.737	10.40	151,688	+0.09(+0.88%)
Oct 30, 2008	10.53	10.62	9.671	10.31	96,486	+0.12(+1.22%)
Oct 29, 2008	10.01	10.47	9.656	10.18	59,468	+0.18(+1.78%)
Oct 28, 2008	9.438	10.14	8.882	10.00	115,948	+0.89(+9.74%)
Oct 27, 2008	9.113	9.468	9.113	9.117	114,268	+0.09(+0.97%)
Oct 24, 2008	8.822	9.385	8.822	9.029	66,116	-0.11(-1.21%)
Oct 23, 2008	9.210	9.505	8.885	9.140	77,779	-0.02(-0.18%)
Oct 22, 2008	8.986	9.371	8.986	9.157	111,833	-0.08(-0.87%)
Oct 21, 2008	9.499	9.660	9.140	9.237	71,838	-0.50(-5.10%)
Oct 20, 2008	9.951	10.37	9.338	9.733	81,848	-0.07(-0.75%)
Oct 17, 2008	9.998	10.42	9.234	9.807	131,829	-0.49(-4.72%)
Oct 16, 2008	8.791	10.39	8.791	10.29	156,554	+1.55(+17.66%)
Oct 15, 2008	9.592	10.03	8.748	8.748	64,460	-0.99(-10.15%)
Oct 14, 2008	10.74	10.74	9.287	9.737	151,297	-0.32(-3.17%)
Oct 13, 2008	10.10	10.43	9.666	10.05	195,392	+0.49(+5.08%)
Oct 10, 2008	8.624	10.14	8.443	9.569	198,551	+0.93(+10.79%)
Oct 09, 2008	10.09	10.13	8.637	8.637	193,822	-1.42(-14.16%)
Oct 08, 2008	10.39	11.73	9.730	10.06	146,500	-0.48(-4.52%)
Oct 07, 2008	11.09	11.73	10.39	10.54	45,574	-0.58(-5.24%)
Oct 06, 2008	10.23	11.73	10.23	11.12	71,167	+0.54(+5.10%)
Oct 03, 2008	11.16	11.70	10.58	10.58	28,454	-0.31(-2.83%)
Oct 02, 2008	11.18	11.73	10.44	10.89	21,434	-0.36(-3.16%)