First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.50	25.64	25.35	25.44	167,027	-0.07(-0.28%)
May 30, 2018	25.26	25.61	25.23	25.51	125,744	+0.38(+1.51%)
May 29, 2018	25.17	25.20	24.77	25.13	154,895	-0.17(-0.66%)
May 25, 2018		25.30	25.30	25.30	0	-0.09(-0.37%)
May 24, 2018	25.50	25.58	25.19	25.39	193,764	-0.07(-0.28%)
May 23, 2018	25.35	25.48	25.02	25.46	113,097	+0.11(+0.44%)
May 22, 2018	25.35	25.62	25.23	25.35	111,736	+0.02(+0.09%)
May 21, 2018	25.04	25.35	24.96	25.33	123,879	+0.37(+1.49%)
May 18, 2018	25.21	25.21	24.68	24.96	435,292	-0.10(-0.41%)
May 17, 2018	24.58	25.28	24.43	25.06	382,408	+0.86(+3.54%)
May 16, 2018	24.02	24.25	23.95	24.20	79,897	+0.19(+0.79%)
May 15, 2018	23.85	24.19	23.78	24.01	92,187	+0.12(+0.50%)
May 14, 2018	24.15	24.24	23.86	23.89	108,255	-0.26(-1.08%)
May 11, 2018	24.20	24.28	24.00	24.16	57,371	-0.02(-0.10%)
May 10, 2018	24.22	24.31	23.95	24.18	78,747	-0.03(-0.13%)
May 09, 2018	24.03	24.31	23.89	24.21	99,599	+0.20(+0.82%)
May 08, 2018	23.64	24.02	23.56	24.01	106,598	+0.39(+1.64%)
May 07, 2018	23.58	23.81	23.36	23.62	59,051	+0.07(+0.30%)
May 04, 2018	23.17	23.77	23.11	23.55	60,658	+0.28(+1.19%)
May 03, 2018	23.51	23.65	23.21	23.28	100,196	-0.37(-1.57%)
May 02, 2018	23.50	23.89	23.19	23.65	152,197	+0.07(+0.30%)
May 01, 2018	23.45	23.59	23.25	23.58	143,183	+0.09(+0.37%)
Apr 30, 2018	24.06	24.08	23.49	23.49	137,267	-0.55(-2.31%)
Apr 27, 2018	24.17	24.23	23.91	24.04	166,639	+0.03(+0.13%)
Apr 26, 2018	24.32	24.34	23.94	24.01	163,606	-0.36(-1.50%)
Apr 25, 2018	23.29	24.87	23.29	24.38	143,612	-0.29(-1.16%)
Apr 24, 2018	24.44	24.92	24.24	24.66	118,397	+0.29(+1.17%)
Apr 23, 2018	24.24	24.40	24.16	24.38	64,289	+0.17(+0.69%)
Apr 20, 2018	23.97	24.27	23.97	24.21	75,817	+0.16(+0.66%)
Apr 19, 2018	23.74	24.20	23.74	24.05	105,938	+0.29(+1.23%)
Apr 18, 2018	23.88	23.99	23.74	23.76	139,063	-0.04(-0.17%)
Apr 17, 2018	24.21	24.21	23.70	23.80	230,660	-0.27(-1.11%)
Apr 16, 2018	23.88	24.13	23.77	24.07	90,672	+0.30(+1.26%)
Apr 13, 2018	24.19	24.19	23.71	23.77	79,756	-0.27(-1.11%)
Apr 12, 2018	23.81	24.16	23.67	24.04	118,226	+0.33(+1.39%)
Apr 11, 2018	23.70	23.81	23.56	23.70	78,385	-0.09(-0.36%)
Apr 10, 2018	23.61	23.91	23.53	23.79	152,724	+0.39(+1.65%)
Apr 09, 2018	23.51	23.85	23.40	23.41	97,329	-0.02(-0.10%)
Apr 06, 2018	23.81	23.90	23.23	23.43	153,864	-0.54(-2.27%)
Apr 05, 2018	23.90	24.04	23.67	23.97	115,605	+0.22(+0.93%)
Apr 04, 2018	23.33	23.85	23.33	23.75	140,232	+0.14(+0.60%)
Apr 03, 2018	23.22	23.67	23.22	23.61	275,348	+0.52(+2.25%)
Apr 02, 2018	23.38	23.70	22.93	23.09	240,671	-0.30(-1.28%)
Mar 29, 2018		23.39	23.39	23.39	0	-0.01(-0.03%)
Mar 28, 2018	23.10	23.59	23.02	23.40	316,270	+0.32(+1.40%)
Mar 27, 2018	23.70	23.72	23.05	23.07	232,343	-0.60(-2.53%)
Mar 26, 2018	23.36	23.68	23.24	23.67	158,780	+0.69(+3.01%)
Mar 23, 2018	23.73	24.10	22.98	22.98	162,998	-0.68(-2.89%)
Mar 22, 2018	24.33	24.35	23.66	23.67	123,288	-0.87(-3.53%)
Mar 21, 2018	24.55	24.74	24.47	24.53	129,573	+0.01(+0.03%)
Mar 20, 2018	24.75	24.75	24.41	24.52	72,834	-0.17(-0.70%)
Mar 19, 2018	24.73	24.76	24.29	24.70	71,716	-0.09(-0.35%)
Mar 16, 2018	24.65	24.95	24.65	24.78	255,073	+0.13(+0.51%)
Mar 15, 2018	24.58	24.73	24.30	24.66	73,750	+0.15(+0.61%)
Mar 14, 2018	24.87	25.04	24.43	24.51	84,292	-0.29(-1.17%)
Mar 13, 2018	25.01	25.03	24.73	24.80	74,634	-0.10(-0.41%)
Mar 12, 2018	24.86	25.07	24.73	24.90	64,455	+0.04(+0.16%)
Mar 09, 2018	24.64	24.92	24.41	24.86	134,193	+0.41(+1.67%)
Mar 08, 2018	24.73	24.73	24.30	24.45	83,173	-0.24(-0.96%)
Mar 07, 2018	24.34	24.79	24.08	24.69	97,910	+0.17(+0.71%)
Mar 06, 2018	24.29	24.55	23.92	24.52	149,376	+0.35(+1.43%)
Mar 05, 2018	23.89	24.29	23.56	24.17	126,434	+0.24(+0.99%)
Mar 02, 2018	23.26	24.00	23.15	23.93	153,888	+0.49(+2.08%)