First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.23	15.41	15.22	15.28	103,322	-0.01(-0.10%)
Mar 30, 2016	15.23	15.37	15.11	15.29	98,411	+0.08(+0.54%)
Mar 29, 2016	15.13	15.23	14.91	15.21	175,340	+0.13(+0.84%)
Mar 28, 2016	15.11	15.26	14.98	15.08	58,697	+0.03(+0.20%)
Mar 24, 2016	15.22	15.06	15.06	15.06	35,654	-0.21(-1.37%)
Mar 23, 2016	15.38	15.38	15.14	15.26	107,557	-0.18(-1.16%)
Mar 22, 2016	15.43	15.55	15.29	15.44	85,555	-0.08(-0.53%)
Mar 21, 2016	15.66	15.68	15.37	15.53	106,966	-0.11(-0.72%)
Mar 18, 2016	15.28	15.64	15.26	15.64	216,801	+0.46(+3.05%)
Mar 17, 2016	14.96	15.25	14.78	15.17	74,646	+0.24(+1.60%)
Mar 16, 2016	14.97	15.13	14.89	14.94	87,599	+0.01(+0.05%)
Mar 15, 2016	14.90	15.02	14.85	14.93	66,106	+0.03(+0.20%)
Mar 14, 2016	15.04	15.06	14.85	14.90	49,467	-0.14(-0.94%)
Mar 11, 2016	14.85	15.09	14.84	15.04	64,267	+0.25(+1.72%)
Mar 10, 2016	14.85	14.87	14.71	14.79	85,999	-0.04(-0.25%)
Mar 09, 2016	15.00	15.01	14.71	14.82	85,728	-0.10(-0.65%)
Mar 08, 2016	14.88	15.08	14.80	14.92	101,568	-0.06(-0.40%)
Mar 07, 2016	14.59	15.03	14.56	14.98	78,336	+0.26(+1.77%)
Mar 04, 2016	14.70	14.86	14.56	14.72	115,655	+0.02(+0.15%)
Mar 03, 2016	14.47	14.77	14.22	14.70	87,229	+0.23(+1.60%)
Mar 02, 2016	14.41	14.49	14.32	14.47	75,410	+0.02(+0.16%)
Mar 01, 2016	14.23	14.54	14.14	14.44	139,966	+0.31(+2.16%)
Feb 29, 2016	14.25	14.39	14.12	14.14	118,104	-0.16(-1.15%)
Feb 26, 2016	14.15	14.44	14.11	14.30	102,958	+0.19(+1.32%)
Feb 25, 2016	14.06	14.17	13.70	14.12	52,459	+0.07(+0.53%)
Feb 24, 2016	13.89	14.06	13.74	14.04	57,458	+0.04(+0.27%)
Feb 23, 2016	13.97	14.12	13.91	14.00	109,196	-0.02(-0.16%)
Feb 22, 2016	14.11	14.19	13.99	14.03	119,347	+0.04(+0.32%)
Feb 19, 2016	13.95	14.17	13.95	13.98	68,063	+0.02(+0.16%)
Feb 18, 2016	14.06	14.19	13.82	13.96	141,575	-0.10(-0.69%)
Feb 17, 2016	14.17	14.20	13.95	14.06	119,232	-0.04(-0.32%)
Feb 16, 2016	14.09	14.26	13.95	14.10	149,675	+0.14(+1.02%)
Feb 12, 2016	13.98	13.96	13.96	13.96	116,481	+0.18(+1.30%)
Feb 11, 2016	13.76	13.87	13.59	13.78	116,276	-0.15(-1.07%)
Feb 10, 2016	14.17	14.38	13.90	13.93	105,102	-0.16(-1.11%)
Feb 09, 2016	13.83	14.20	13.83	14.09	128,753	+0.01(+0.05%)
Feb 08, 2016	13.76	14.15	13.65	14.08	107,057	+0.13(+0.96%)
Feb 05, 2016	14.09	14.27	13.91	13.94	190,445	-0.22(-1.53%)
Feb 04, 2016	14.14	14.46	14.00	14.16	157,689	+0.01(+0.05%)
Feb 03, 2016	14.31	14.31	13.90	14.15	157,557	-0.09(-0.63%)
Feb 02, 2016	14.25	14.29	14.03	14.24	166,363	-0.10(-0.68%)
Feb 01, 2016	13.75	14.40	13.40	14.34	715,375	+0.59(+4.29%)
Jan 29, 2016	13.54	13.79	13.47	13.75	399,146	+0.29(+2.16%)
Jan 28, 2016	13.42	13.83	13.39	13.46	697,133	+0.15(+1.12%)
Jan 27, 2016	13.66	13.78	13.19	13.31	225,402	-0.46(-3.36%)
Jan 26, 2016	13.67	14.34	13.67	13.77	89,678	+0.11(+0.82%)
Jan 25, 2016	13.91	13.94	13.43	13.66	70,931	-0.38(-2.71%)
Jan 22, 2016	14.04	14.20	13.82	14.04	106,139	+0.11(+0.80%)
Jan 21, 2016	14.29	14.29	13.90	13.93	168,481	-0.28(-1.94%)
Jan 20, 2016	14.13	14.35	13.83	14.20	149,682	-0.13(-0.88%)
Jan 19, 2016	14.44	14.55	14.21	14.33	178,885	-0.11(-0.77%)
Jan 15, 2016	14.31	14.44	14.44	14.44	182,015	-0.21(-1.41%)
Jan 14, 2016	14.76	14.79	14.58	14.65	180,541	-0.01(-0.10%)
Jan 13, 2016	14.88	14.88	14.38	14.66	212,143	-0.21(-1.44%)
Jan 12, 2016	15.05	15.05	14.73	14.88	166,631	-0.16(-1.03%)
Jan 11, 2016	15.00	15.32	14.86	15.03	139,912	+0.09(+0.59%)
Jan 08, 2016	15.15	15.36	14.91	14.95	403,111	-0.13(-0.83%)
Jan 07, 2016	15.07	15.10	14.91	15.07	389,278	-0.21(-1.36%)
Jan 06, 2016	14.95	15.36	14.86	15.28	122,075	+0.13(+0.83%)
Jan 05, 2016	15.14	15.20	14.92	15.15	118,283	+0.03(+0.20%)
Jan 04, 2016	15.08	15.29	14.87	15.12	200,460	-0.13(-0.87%)
Dec 31, 2015	15.53	15.26	15.26	15.26	71,129	-0.29(-1.86%)
Dec 30, 2015	15.56	15.61	15.34	15.54	90,764	+0.01(+0.05%)
Dec 29, 2015	15.40	15.59	15.18	15.54	112,556	+0.21(+1.40%)
Dec 28, 2015	15.32	15.43	15.23	15.32	132,176	-0.01(-0.10%)
Dec 24, 2015	15.39	15.34	15.34	15.34	161,731	-0.02(-0.14%)
Dec 23, 2015	15.48	15.48	15.28	15.36	153,486	-0.04(-0.24%)
Dec 22, 2015	15.45	15.46	15.24	15.40	190,521	+0.00(+0.00%)
Dec 21, 2015	15.56	15.64	15.24	15.40	211,822	+0.01(+0.10%)
Dec 18, 2015	15.34	15.42	15.18	15.38	383,005	+0.04(+0.29%)
Dec 17, 2015	15.53	15.59	15.28	15.34	90,020	-0.16(-1.00%)
Dec 16, 2015	15.53	15.58	15.34	15.49	201,149	+0.07(+0.43%)
Dec 15, 2015	15.57	15.59	15.40	15.43	254,286	-0.04(-0.24%)
Dec 14, 2015	15.50	15.59	15.39	15.46	201,237	-0.01(-0.10%)
Dec 11, 2015	15.76	15.93	15.39	15.48	133,684	-0.58(-3.59%)
Dec 10, 2015	15.95	16.17	15.80	16.05	218,881	+0.08(+0.51%)
Dec 09, 2015	15.85	16.09	15.85	15.97	219,518	+0.10(+0.65%)
Dec 08, 2015	15.91	15.94	15.72	15.87	213,396	-0.07(-0.42%)
Dec 07, 2015	16.25	16.29	15.90	15.94	195,719	-0.24(-1.46%)
Dec 04, 2015	15.96	16.23	15.94	16.17	213,254	+0.04(+0.23%)
Dec 03, 2015	16.39	16.56	16.11	16.14	58,760	-0.21(-1.27%)
Dec 02, 2015	16.45	16.53	16.27	16.34	45,359	-0.06(-0.36%)
Dec 01, 2015	16.28	16.44	16.16	16.40	87,331	+0.14(+0.86%)
Nov 30, 2015	16.47	16.47	16.23	16.26	313,224	-0.16(-0.99%)
Nov 27, 2015	16.35	16.47	16.23	16.42	36,588	+0.04(+0.27%)
Nov 25, 2015	16.25	16.38	16.38	16.38	65,720	+0.16(+1.00%)
Nov 24, 2015	16.07	16.25	15.90	16.22	74,829	+0.10(+0.60%)
Nov 23, 2015	16.13	16.20	16.08	16.12	118,049	-0.06(-0.37%)
Nov 20, 2015	16.27	16.39	16.14	16.18	151,292	+0.01(+0.09%)
Nov 19, 2015	16.22	16.27	16.07	16.17	87,294	-0.02(-0.14%)
Nov 18, 2015	16.17	16.31	16.05	16.19	183,369	+0.04(+0.23%)
Nov 17, 2015	16.02	16.54	16.00	16.15	49,719	+0.09(+0.55%)
Nov 16, 2015	16.08	16.13	15.93	16.06	94,444	+0.00(+0.00%)
Nov 13, 2015	15.96	16.34	15.96	16.06	61,520	-0.04(-0.28%)
Nov 12, 2015	16.29	16.29	16.06	16.11	50,055	-0.33(-1.98%)
Nov 11, 2015	16.36	16.57	16.32	16.43	30,044	+0.16(+0.95%)
Nov 10, 2015	16.21	16.39	16.12	16.28	74,684	-0.01(-0.09%)
Nov 09, 2015	16.58	16.71	16.19	16.29	65,163	-0.24(-1.48%)
Nov 06, 2015	16.04	16.57	16.04	16.54	70,752	+0.52(+3.28%)
Nov 05, 2015	15.78	16.08	15.78	16.01	26,520	+0.18(+1.17%)
Nov 04, 2015	15.77	15.90	15.68	15.83	63,394	+0.07(+0.47%)
Nov 03, 2015	15.69	15.87	15.66	15.75	37,666	+0.01(+0.09%)
Nov 02, 2015	15.51	16.08	15.51	15.74	70,684	+0.30(+1.96%)
Oct 30, 2015	15.77	16.05	15.43	15.43	85,685	-0.36(-2.29%)
Oct 29, 2015	15.57	16.02	15.57	15.80	72,207	+0.20(+1.28%)
Oct 28, 2015	14.63	15.60	14.63	15.60	174,637	+1.06(+7.27%)
Oct 27, 2015	14.90	14.95	14.44	14.54	114,986	-0.35(-2.34%)
Oct 26, 2015	15.16	15.16	14.80	14.89	40,664	-0.28(-1.85%)
Oct 23, 2015	15.04	15.20	14.94	15.17	66,218	+0.18(+1.18%)
Oct 22, 2015	14.66	15.14	14.66	14.99	53,098	+0.38(+2.63%)
Oct 21, 2015	14.80	14.85	14.55	14.61	40,658	-0.09(-0.60%)
Oct 20, 2015	14.39	14.82	14.39	14.69	39,522	+0.26(+1.78%)
Oct 19, 2015	14.44	14.61	14.39	14.44	22,137	-0.02(-0.15%)
Oct 16, 2015	14.58	14.58	14.32	14.46	39,020	-0.06(-0.40%)
Oct 15, 2015	14.15	14.53	13.92	14.52	51,167	+0.43(+3.02%)
Oct 14, 2015	14.33	14.53	14.06	14.09	31,278	-0.49(-3.37%)
Oct 13, 2015	14.47	14.64	14.47	14.58	45,526	+0.01(+0.10%)
Oct 12, 2015	14.41	14.63	14.41	14.57	39,110	+0.11(+0.76%)
Oct 09, 2015	14.61	14.61	14.31	14.46	53,103	-0.15(-1.00%)
Oct 08, 2015	14.61	14.65	14.50	14.61	61,983	-0.06(-0.40%)
Oct 07, 2015	14.51	14.66	14.39	14.66	42,435	+0.17(+1.16%)
Oct 06, 2015	14.63	14.66	14.21	14.50	77,298	-0.17(-1.15%)
Oct 05, 2015	14.33	14.66	14.26	14.66	67,743	+0.40(+2.78%)
Oct 02, 2015	14.43	14.43	13.67	14.27	96,457	-0.32(-2.21%)
Oct 01, 2015	14.51	14.61	14.15	14.59	127,913	+0.02(+0.15%)
Sep 30, 2015	14.34	14.62	14.31	14.57	163,620	+0.32(+2.21%)
Sep 29, 2015	14.28	14.54	14.00	14.25	89,840	+0.02(+0.15%)
Sep 28, 2015	14.22	14.40	14.09	14.23	76,722	+0.00(+0.00%)
Sep 25, 2015	14.63	14.66	14.22	14.23	85,886	-0.37(-2.56%)
Sep 24, 2015	14.45	14.71	14.37	14.61	72,586	+0.06(+0.40%)
Sep 23, 2015	14.17	14.56	14.17	14.55	112,864	+0.34(+2.43%)
Sep 22, 2015	14.20	14.34	14.18	14.20	115,417	-0.10(-0.67%)
Sep 21, 2015	13.92	14.33	13.76	14.30	145,633	+0.32(+2.31%)
Sep 18, 2015	13.52	14.06	13.40	13.98	392,122	+0.22(+1.60%)
Sep 17, 2015	13.62	14.17	13.54	13.76	145,931	+0.22(+1.63%)
Sep 16, 2015	13.39	13.59	13.34	13.54	93,311	+0.15(+1.15%)
Sep 15, 2015	13.29	13.42	13.22	13.38	148,315	+0.07(+0.55%)
Sep 14, 2015	13.43	13.48	13.26	13.31	138,536	-0.12(-0.87%)
Sep 11, 2015	13.15	13.45	13.03	13.43	186,457	+0.22(+1.67%)
Sep 10, 2015	13.37	13.38	13.15	13.21	194,396	-0.22(-1.64%)
Sep 09, 2015	14.26	14.26	13.39	13.43	408,031	-0.78(-5.47%)