First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.67	19.77	19.35	19.70	152,136	+0.07(+0.37%)
Dec 28, 2018	19.41	19.84	19.33	19.62	127,715	+0.28(+1.45%)
Dec 27, 2018	19.27	19.42	18.85	19.34	145,551	-0.15(-0.78%)
Dec 26, 2018	18.79	19.52	18.56	19.49	175,399	+0.71(+3.80%)
Dec 24, 2018	19.10	19.18	18.78	18.78	59,060	-0.41(-2.13%)
Dec 21, 2018	19.15	19.34	18.94	19.19	409,685	+0.10(+0.50%)
Dec 20, 2018	19.09	19.34	18.91	19.09	163,963	-0.01(-0.04%)
Dec 19, 2018	19.82	19.92	18.96	19.10	186,799	-0.73(-3.68%)
Dec 18, 2018	20.22	20.27	19.78	19.83	142,836	-0.25(-1.24%)
Dec 17, 2018	20.22	20.52	19.99	20.08	207,694	-0.17(-0.83%)
Dec 14, 2018	20.55	20.79	19.73	20.25	94,945	-0.42(-2.02%)
Dec 13, 2018	21.26	21.26	20.62	20.67	84,239	-0.47(-2.24%)
Dec 12, 2018	20.99	21.44	20.88	21.14	120,710	+0.25(+1.19%)
Dec 11, 2018	21.42	21.44	20.73	20.89	105,680	-0.30(-1.44%)
Dec 10, 2018	21.48	21.48	20.87	21.20	176,197	-0.18(-0.83%)
Dec 07, 2018	21.40	21.69	21.18	21.37	149,146	-0.02(-0.11%)
Dec 06, 2018	21.24	21.42	20.55	21.40	192,246	-0.16(-0.74%)
Dec 04, 2018	22.84	23.03	21.50	21.56	170,328	-1.39(-6.05%)
Dec 03, 2018	23.26	23.26	22.60	22.95	124,084	-0.08(-0.35%)
Nov 30, 2018	22.78	23.04	22.73	23.03	126,469	+0.25(+1.09%)
Nov 29, 2018	22.69	22.90	22.69	22.78	193,353	-0.02(-0.11%)
Nov 28, 2018	22.43	22.83	22.18	22.80	117,135	+0.38(+1.68%)
Nov 27, 2018	22.47	22.61	22.31	22.42	81,043	-0.12(-0.53%)
Nov 26, 2018	22.53	22.87	22.42	22.54	109,499	+0.16(+0.72%)
Nov 23, 2018	22.24	22.54	22.24	22.38	54,076	+0.01(+0.04%)
Nov 21, 2018		22.38	22.38	22.38	0	+0.21(+0.94%)
Nov 20, 2018	22.33	22.56	22.01	22.17	135,188	-0.34(-1.50%)
Nov 19, 2018	22.56	22.83	22.23	22.50	134,768	-0.06(-0.28%)
Nov 16, 2018	22.23	22.62	22.22	22.57	139,053	+0.21(+0.93%)
Nov 15, 2018	21.72	22.36	21.72	22.36	77,812	+0.52(+2.39%)
Nov 14, 2018	22.56	22.59	21.76	21.84	226,235	-0.60(-2.68%)
Nov 13, 2018	22.56	22.80	22.40	22.44	105,444	-0.08(-0.36%)
Nov 12, 2018	22.62	22.77	22.46	22.52	104,205	-0.10(-0.43%)
Nov 09, 2018	22.87	23.05	22.50	22.62	93,948	-0.28(-1.23%)
Nov 08, 2018	22.61	22.96	22.59	22.90	124,059	+0.24(+1.06%)
Nov 07, 2018	22.66	22.73	22.30	22.66	98,466	+0.04(+0.18%)
Nov 06, 2018	22.42	22.65	22.33	22.62	99,801	+0.20(+0.89%)
Nov 05, 2018	22.41	22.66	22.27	22.42	111,483	-0.07(-0.32%)
Nov 02, 2018	22.38	22.66	22.27	22.49	72,018	+0.10(+0.47%)
Nov 01, 2018	22.48	22.63	22.27	22.38	142,414	-0.02(-0.11%)
Oct 31, 2018	22.75	22.82	22.39	22.41	182,150	-0.27(-1.20%)
Oct 30, 2018	22.35	22.68	22.30	22.68	140,696	+0.23(+1.04%)
Oct 29, 2018	22.13	22.74	22.05	22.45	152,599	+0.48(+2.19%)
Oct 26, 2018	21.85	22.71	21.61	21.97	145,283	+0.00(+0.00%)
Oct 25, 2018	21.44	22.13	21.44	21.97	166,474	+0.59(+2.78%)
Oct 24, 2018	22.51	23.32	21.36	21.37	182,018	-0.92(-4.14%)
Oct 23, 2018	22.14	22.46	21.83	22.30	116,946	-0.10(-0.43%)
Oct 22, 2018	23.03	23.21	22.34	22.39	129,146	-0.65(-2.82%)
Oct 19, 2018	23.26	23.43	22.98	23.04	126,718	-0.30(-1.27%)
Oct 18, 2018	23.64	23.78	23.31	23.34	124,605	-0.43(-1.82%)
Oct 17, 2018	23.62	23.85	23.33	23.77	98,407	+0.06(+0.27%)
Oct 16, 2018	23.51	23.74	23.21	23.71	107,456	+0.27(+1.16%)
Oct 15, 2018	23.17	23.61	23.17	23.44	120,770	+0.22(+0.96%)
Oct 12, 2018	24.23	24.23	22.81	23.21	185,402	-0.73(-3.06%)
Oct 11, 2018	24.37	24.47	23.95	23.95	196,244	-0.53(-2.15%)
Oct 10, 2018	24.59	24.90	24.45	24.47	152,656	-0.13(-0.52%)
Oct 09, 2018	24.53	24.74	24.47	24.60	131,206	+0.03(+0.13%)
Oct 08, 2018	24.24	24.62	24.24	24.57	85,603	+0.26(+1.05%)
Oct 05, 2018	24.63	24.74	24.20	24.31	96,715	-0.29(-1.17%)
Oct 04, 2018	24.61	24.88	24.47	24.60	176,893	-0.02(-0.06%)
Oct 03, 2018	24.26	24.64	24.07	24.62	154,377	+0.47(+1.95%)
Oct 02, 2018	24.56	24.66	24.00	24.15	205,850	-0.48(-1.94%)