First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.19	21.33	20.85	20.93	179,447	-0.18(-0.83%)
Nov 29, 2016	21.26	21.41	21.05	21.10	82,099	-0.05(-0.22%)
Nov 28, 2016	21.38	21.46	21.11	21.15	121,892	-0.28(-1.32%)
Nov 25, 2016	21.41	21.43	21.34	21.43	62,724	+0.05(+0.21%)
Nov 23, 2016		21.39	21.39	21.39	0	+0.21(+0.97%)
Nov 22, 2016	20.72	21.20	20.45	21.18	89,228	+0.43(+2.06%)
Nov 21, 2016	20.71	20.97	20.36	20.75	182,188	+0.11(+0.55%)
Nov 18, 2016	20.34	20.65	20.14	20.64	107,802	+0.30(+1.46%)
Nov 17, 2016	20.14	20.39	19.89	20.34	99,465	+0.28(+1.41%)
Nov 16, 2016	19.98	20.30	19.84	20.06	124,839	-0.11(-0.57%)
Nov 15, 2016	19.85	20.18	19.71	20.17	146,198	+0.16(+0.80%)
Nov 14, 2016	19.66	20.28	19.55	20.01	268,631	+0.51(+2.62%)
Nov 11, 2016	19.47	19.55	19.31	19.50	407,939	+0.03(+0.16%)
Nov 10, 2016	18.73	19.78	18.57	19.47	297,617	+0.82(+4.42%)
Nov 09, 2016	17.82	18.67	17.59	18.65	159,973	+0.97(+5.49%)
Nov 08, 2016	17.74	17.87	17.67	17.68	99,073	-0.15(-0.86%)
Nov 07, 2016	17.70	17.88	17.58	17.83	149,804	+0.25(+1.43%)
Nov 04, 2016	17.55	17.71	17.48	17.58	171,194	+0.01(+0.04%)
Nov 03, 2016	17.45	17.63	17.36	17.57	126,130	+0.13(+0.74%)
Nov 02, 2016	17.35	17.45	17.18	17.44	180,986	+0.00(+0.00%)
Nov 01, 2016	17.66	18.00	17.39	17.44	209,008	-0.21(-1.17%)
Oct 31, 2016	17.65	17.74	17.44	17.65	154,348	+0.05(+0.26%)
Oct 28, 2016	17.60	17.83	17.48	17.60	113,493	+0.07(+0.39%)
Oct 27, 2016	17.86	17.86	17.52	17.53	134,374	-0.17(-0.95%)
Oct 26, 2016	17.40	17.81	17.36	17.70	175,429	+0.38(+2.20%)
Oct 25, 2016	17.56	17.59	17.29	17.32	99,689	-0.22(-1.26%)
Oct 24, 2016	17.49	17.60	17.40	17.54	190,628	+0.18(+1.01%)
Oct 21, 2016	17.41	17.45	17.29	17.36	143,418	-0.18(-1.04%)
Oct 20, 2016	17.48	17.73	17.37	17.55	145,363	-0.02(-0.09%)
Oct 19, 2016	17.10	17.57	17.04	17.56	236,175	+0.50(+2.95%)
Oct 18, 2016	17.10	17.10	16.93	17.06	161,392	+0.07(+0.40%)
Oct 17, 2016	16.97	17.04	16.87	16.99	240,917	+0.02(+0.13%)
Oct 14, 2016	16.69	17.03	16.57	16.97	299,470	+0.39(+2.33%)
Oct 13, 2016	16.78	16.83	16.54	16.58	106,674	-0.28(-1.66%)
Oct 12, 2016	16.74	16.88	16.67	16.86	66,025	+0.20(+1.18%)
Oct 11, 2016	16.78	16.78	16.61	16.66	148,581	-0.13(-0.77%)
Oct 10, 2016	16.86	17.00	16.78	16.79	85,151	+0.02(+0.09%)
Oct 07, 2016	16.80	16.85	16.67	16.78	72,220	-0.09(-0.54%)
Oct 06, 2016	16.95	16.99	16.85	16.87	86,704	-0.08(-0.45%)
Oct 05, 2016	16.64	17.05	16.63	16.94	124,473	+0.27(+1.64%)
Oct 04, 2016	16.57	16.75	16.52	16.67	165,594	+0.05(+0.32%)
Oct 03, 2016	17.01	17.28	16.53	16.62	211,091	-0.51(-2.96%)
Sep 30, 2016	17.08	17.28	16.92	17.13	161,626	+0.10(+0.58%)
Sep 29, 2016	17.23	17.44	17.01	17.03	75,310	-0.34(-1.96%)
Sep 28, 2016	17.36	17.44	17.16	17.37	100,152	+0.09(+0.53%)
Sep 27, 2016	17.28	17.36	17.23	17.28	76,241	+0.10(+0.57%)
Sep 26, 2016	17.54	17.54	17.18	17.18	64,511	-0.45(-2.54%)
Sep 23, 2016	17.68	17.79	17.62	17.63	52,532	-0.16(-0.89%)
Sep 22, 2016	17.51	17.81	17.47	17.78	97,635	+0.35(+2.00%)
Sep 21, 2016	17.47	17.60	17.37	17.44	107,659	-0.02(-0.09%)
Sep 20, 2016	17.53	17.58	17.41	17.45	51,752	-0.03(-0.17%)
Sep 19, 2016	17.49	17.66	17.42	17.48	61,741	-0.02(-0.13%)
Sep 16, 2016	17.56	17.56	17.31	17.50	296,593	+0.00(+0.00%)
Sep 15, 2016	17.43	17.60	17.43	17.50	73,583	+0.08(+0.48%)
Sep 14, 2016	17.58	17.69	17.41	17.42	107,936	-0.17(-0.99%)
Sep 13, 2016	17.59	17.67	17.44	17.60	115,210	-0.13(-0.73%)
Sep 12, 2016	17.69	17.73	17.54	17.72	158,279	+0.03(+0.17%)
Sep 09, 2016	17.66	17.75	17.63	17.69	158,626	-0.02(-0.09%)
Sep 08, 2016	17.55	17.75	17.53	17.71	90,903	+0.11(+0.60%)
Sep 07, 2016	17.44	17.62	17.35	17.60	114,477	+0.20(+1.18%)
Sep 06, 2016	17.60	17.71	17.36	17.40	81,232	-0.25(-1.42%)
Sep 02, 2016	17.55	17.65	17.65	17.65	103,329	+0.08(+0.43%)