First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.07	22.24	21.47	21.94	304,191	+0.00(+0.00%)
May 30, 2017	22.20	22.20	21.79	21.94	146,562	-0.34(-1.53%)
May 26, 2017	22.30	22.40	22.10	22.28	102,421	+0.00(+0.00%)
May 25, 2017	22.44	22.69	22.16	22.28	124,163	-0.09(-0.41%)
May 24, 2017	22.51	22.58	22.18	22.37	205,616	-0.14(-0.62%)
May 23, 2017	22.25	22.64	22.01	22.51	226,573	+0.26(+1.15%)
May 22, 2017	22.29	22.34	21.99	22.26	176,081	+0.12(+0.56%)
May 19, 2017	22.25	22.48	22.02	22.13	231,589	-0.12(-0.52%)
May 18, 2017	22.02	22.34	21.96	22.25	120,287	+0.14(+0.63%)
May 17, 2017	22.61	22.88	21.94	22.11	140,233	-0.98(-4.25%)
May 16, 2017	22.85	23.13	22.64	23.09	196,531	+0.15(+0.67%)
May 15, 2017	22.85	23.01	22.74	22.94	135,638	+0.19(+0.82%)
May 12, 2017	22.79	23.06	22.67	22.75	208,379	-0.19(-0.81%)
May 11, 2017	23.03	23.31	22.69	22.94	175,804	-0.19(-0.84%)
May 10, 2017	22.96	23.18	22.88	23.13	152,895	+0.12(+0.50%)
May 09, 2017	23.15	23.27	22.88	23.02	216,906	-0.19(-0.80%)
May 08, 2017	23.23	23.28	22.95	23.20	88,804	-0.12(-0.50%)
May 05, 2017	23.42	23.46	22.95	23.32	109,856	+0.09(+0.40%)
May 04, 2017	23.22	23.32	23.05	23.22	85,047	+0.19(+0.81%)
May 03, 2017	23.03	23.13	22.87	23.04	149,952	-0.09(-0.40%)
May 02, 2017	23.31	23.44	22.73	23.13	265,457	-0.20(-0.86%)
May 01, 2017	23.22	23.74	23.04	23.33	233,503	+0.19(+0.80%)
Apr 28, 2017	23.70	23.70	23.13	23.15	141,807	-0.56(-2.35%)
Apr 27, 2017	24.47	24.50	23.68	23.70	146,564	-0.73(-3.00%)
Apr 26, 2017	23.77	24.90	23.76	24.44	438,615	+0.80(+3.40%)
Apr 25, 2017	23.76	23.89	23.57	23.63	159,124	+0.21(+0.89%)
Apr 24, 2017	23.73	23.95	23.42	23.43	166,127	+0.19(+0.83%)
Apr 21, 2017	22.94	23.59	22.90	23.23	236,775	+0.32(+1.42%)
Apr 20, 2017	22.30	22.92	22.25	22.91	164,022	+0.77(+3.46%)
Apr 19, 2017	22.28	22.38	22.05	22.14	115,534	+0.03(+0.14%)
Apr 18, 2017	21.74	22.13	21.57	22.11	160,885	+0.22(+0.98%)
Apr 17, 2017	21.54	21.90	21.42	21.90	188,117	+0.35(+1.64%)
Apr 13, 2017	21.66	21.80	21.52	21.54	221,450	-0.25(-1.16%)
Apr 12, 2017	22.07	22.27	21.71	21.80	112,969	-0.35(-1.60%)
Apr 11, 2017	21.77	22.18	21.77	22.15	63,024	+0.30(+1.37%)
Apr 10, 2017	22.14	22.47	21.76	21.85	154,344	-0.25(-1.15%)
Apr 07, 2017	21.92	22.18	21.63	22.10	181,249	+0.11(+0.49%)
Apr 06, 2017	21.86	22.14	21.72	22.00	98,388	+0.10(+0.46%)
Apr 05, 2017	22.47	22.62	21.87	21.90	175,342	-0.41(-1.83%)
Apr 04, 2017	22.23	22.37	22.10	22.30	80,798	+0.02(+0.07%)
Apr 03, 2017	22.59	22.68	22.02	22.29	158,836	-0.29(-1.29%)
Mar 31, 2017	22.70	22.84	22.40	22.58	194,106	-0.15(-0.68%)
Mar 30, 2017	22.02	22.82	22.02	22.73	186,109	+0.70(+3.17%)
Mar 29, 2017	22.27	22.36	21.93	22.03	105,919	-0.24(-1.07%)
Mar 28, 2017	21.95	22.35	21.81	22.27	138,732	+0.22(+1.01%)
Mar 27, 2017	21.77	22.09	21.69	22.05	110,115	-0.13(-0.59%)
Mar 24, 2017	22.30	22.61	22.00	22.18	97,875	-0.08(-0.35%)
Mar 23, 2017	21.78	22.32	21.59	22.26	158,385	+0.47(+2.15%)
Mar 22, 2017	22.01	22.23	21.60	21.79	201,529	-0.31(-1.39%)
Mar 21, 2017	23.53	23.72	22.08	22.10	210,493	-1.33(-5.67%)
Mar 20, 2017	23.61	23.61	23.38	23.42	100,311	-0.19(-0.81%)
Mar 17, 2017	23.26	23.79	23.07	23.62	359,963	+0.19(+0.82%)
Mar 16, 2017	23.39	23.54	23.15	23.42	277,892	+0.23(+0.99%)
Mar 15, 2017	23.33	23.49	23.14	23.19	263,591	-0.11(-0.46%)
Mar 14, 2017	23.13	23.38	23.05	23.30	154,327	+0.11(+0.46%)
Mar 13, 2017	22.90	23.26	22.79	23.19	160,764	+0.28(+1.24%)
Mar 10, 2017	23.06	23.08	22.62	22.91	133,217	+0.05(+0.20%)
Mar 09, 2017	23.04	23.23	22.83	22.86	78,841	-0.06(-0.27%)
Mar 08, 2017	23.42	23.51	22.91	22.93	112,418	-0.31(-1.35%)
Mar 07, 2017	23.25	23.43	23.13	23.24	110,706	-0.14(-0.59%)
Mar 06, 2017	23.35	23.49	22.87	23.38	105,586	-0.16(-0.69%)
Mar 03, 2017	23.91	24.00	23.46	23.54	219,400	-0.18(-0.78%)
Mar 02, 2017	24.47	24.47	23.71	23.72	104,284	-0.68(-2.80%)