Simmons First Natl (NQ: SFNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.39	10.39	10.08	10.22	188,275	-0.14(-1.36%)
May 29, 2008	10.13	10.47	9.983	10.36	253,329	+0.18(+1.78%)
May 28, 2008	10.66	10.66	10.03	10.18	213,018	-0.39(-3.69%)
May 27, 2008	10.27	10.71	10.14	10.57	219,125	+0.33(+3.18%)
May 26, 2008	10.28	10.42	10.17	10.24	135,719	+0.00(+0.00%)
May 23, 2008	10.28	10.42	10.17	10.24	135,719	-0.09(-0.91%)
May 22, 2008	10.07	10.48	10.01	10.34	197,811	+0.29(+2.87%)
May 21, 2008	10.11	10.33	10.01	10.05	79,954	-0.03(-0.30%)
May 20, 2008	10.04	10.19	9.973	10.08	80,573	-0.02(-0.20%)
May 19, 2008	10.00	10.31	9.936	10.10	206,281	+0.09(+0.94%)
May 16, 2008	10.57	10.75	9.828	10.01	232,174	-0.49(-4.70%)
May 15, 2008	10.53	10.55	10.29	10.50	88,767	-0.05(-0.45%)
May 14, 2008	10.57	10.59	10.37	10.55	86,894	+0.00(+0.00%)
May 13, 2008	10.47	10.62	10.37	10.55	44,475	+0.11(+1.09%)
May 12, 2008	10.26	10.62	10.21	10.43	143,886	+0.20(+1.97%)
May 09, 2008	10.19	10.24	10.02	10.23	65,187	-0.09(-0.91%)
May 08, 2008	10.31	10.38	10.09	10.33	87,903	-0.01(-0.06%)
May 07, 2008	10.75	10.75	10.23	10.33	122,147	-0.44(-4.11%)
May 06, 2008	10.48	10.79	10.43	10.78	81,562	+0.21(+1.97%)
May 05, 2008	10.68	10.68	10.44	10.57	235,404	+0.14(+1.39%)
May 02, 2008	10.90	10.90	10.39	10.42	137,294	-0.34(-3.18%)
May 01, 2008	10.77	10.92	10.69	10.77	196,421	+0.01(+0.13%)
Apr 30, 2008	10.46	10.94	10.45	10.75	238,565	+0.34(+3.29%)
Apr 29, 2008	10.37	10.62	10.15	10.41	134,341	+0.04(+0.42%)
Apr 28, 2008	10.20	10.41	10.19	10.37	97,457	+0.13(+1.31%)
Apr 25, 2008	10.32	10.32	9.966	10.23	110,479	-0.02(-0.23%)
Apr 24, 2008	9.993	10.34	9.932	10.25	321,340	+0.28(+2.79%)
Apr 23, 2008	9.989	10.04	9.852	9.976	185,518	+0.03(+0.34%)
Apr 22, 2008	9.858	10.07	9.795	9.942	130,489	+0.03(+0.27%)
Apr 21, 2008	10.13	10.13	9.670	9.915	166,676	-0.29(-2.86%)
Apr 18, 2008	10.34	10.38	10.09	10.21	232,543	-0.05(-0.52%)
Apr 17, 2008	10.33	10.36	10.11	10.26	109,913	-0.15(-1.45%)
Apr 16, 2008	10.20	10.41	10.04	10.41	184,622	+0.43(+4.31%)
Apr 15, 2008	9.848	10.10	9.832	9.983	83,872	+0.22(+2.24%)
Apr 14, 2008	9.748	10.01	9.734	9.764	96,025	-0.01(-0.07%)
Apr 11, 2008	9.952	10.11	9.744	9.771	96,793	-0.29(-2.90%)
Apr 10, 2008	9.764	10.12	9.758	10.06	220,935	+0.32(+3.31%)
Apr 09, 2008	10.04	10.07	9.590	9.741	159,736	-0.23(-2.29%)
Apr 08, 2008	9.633	10.03	9.633	9.969	163,288	+0.27(+2.73%)
Apr 07, 2008	9.872	10.02	9.684	9.704	247,777	-0.12(-1.20%)
Apr 04, 2008	10.08	10.09	9.771	9.821	291,348	-0.30(-2.95%)
Apr 03, 2008	10.08	10.24	10.01	10.12	336,419	-0.14(-1.34%)
Apr 02, 2008	10.08	10.26	9.946	10.26	281,967	+0.18(+1.80%)
Apr 01, 2008	10.04	10.08	9.936	10.08	259,546	+0.09(+0.91%)
Mar 31, 2008	9.882	10.04	9.795	9.986	190,014	+0.20(+2.02%)
Mar 28, 2008	9.475	9.963	9.475	9.788	165,908	+0.12(+1.22%)
Mar 27, 2008	9.845	9.905	9.657	9.670	234,665	-0.18(-1.87%)
Mar 26, 2008	9.909	9.909	9.744	9.855	270,796	-0.12(-1.21%)
Mar 25, 2008	9.909	9.976	9.697	9.976	165,756	+0.01(+0.10%)
Mar 24, 2008	9.741	9.993	9.603	9.966	143,180	+0.23(+2.31%)
Mar 21, 2008	9.418	9.741	9.093	9.741	544,841	+0.00(+0.00%)
Mar 20, 2008	9.418	9.741	9.093	9.741	544,841	+0.52(+5.65%)
Mar 19, 2008	9.657	9.764	9.160	9.220	230,372	-0.51(-5.25%)
Mar 18, 2008	9.247	9.734	9.049	9.731	122,397	+0.72(+7.94%)
Mar 17, 2008	8.606	9.455	8.606	9.015	102,289	+0.04(+0.49%)
Mar 14, 2008	9.405	9.405	8.854	8.972	59,447	-0.36(-3.82%)
Mar 13, 2008	9.049	9.486	9.042	9.328	115,415	+0.15(+1.68%)
Mar 12, 2008	9.106	9.391	8.985	9.173	173,285	+0.04(+0.48%)
Mar 11, 2008	8.599	9.130	8.589	9.130	107,189	+0.78(+9.38%)
Mar 10, 2008	8.333	8.471	8.159	8.347	41,811	+0.06(+0.73%)
Mar 07, 2008	8.112	8.533	8.112	8.286	54,336	+0.09(+1.07%)
Mar 06, 2008	8.414	8.501	8.199	8.199	96,114	-0.27(-3.21%)
Mar 05, 2008	8.575	8.579	8.431	8.471	93,950	-0.05(-0.55%)
Mar 04, 2008	8.404	8.595	8.404	8.518	126,466	+0.01(+0.16%)