First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.50	23.50	23.50	0	-0.12(-0.52%)
Dec 29, 2016	23.31	23.68	23.31	23.62	169,763	+0.19(+0.81%)
Dec 28, 2016	23.57	23.66	23.28	23.43	175,545	-0.17(-0.71%)
Dec 27, 2016	23.33	23.68	23.23	23.60	128,949	+0.35(+1.51%)
Dec 23, 2016		23.25	23.25	23.25	0	+0.11(+0.50%)
Dec 22, 2016	23.02	23.24	22.88	23.14	137,671	+0.11(+0.46%)
Dec 21, 2016	22.96	23.05	22.76	23.03	69,321	+0.00(+0.00%)
Dec 20, 2016	22.49	23.07	22.41	23.03	254,070	+0.12(+0.53%)
Dec 19, 2016	22.70	22.91	22.52	22.91	237,738	+0.21(+0.94%)
Dec 16, 2016	22.74	22.88	22.54	22.69	362,358	+0.03(+0.13%)
Dec 15, 2016	22.62	22.79	22.48	22.66	164,527	+0.15(+0.68%)
Dec 14, 2016	22.52	22.86	22.36	22.51	86,319	-0.12(-0.54%)
Dec 13, 2016	22.66	22.82	22.41	22.63	114,590	-0.03(-0.14%)
Dec 12, 2016	23.18	23.22	22.46	22.66	127,177	-0.47(-2.05%)
Dec 09, 2016	22.81	23.17	22.52	23.14	226,170	+0.45(+1.99%)
Dec 08, 2016	22.37	22.81	22.14	22.68	137,805	+0.34(+1.50%)
Dec 07, 2016	22.13	22.36	21.66	22.35	109,902	+0.28(+1.28%)
Dec 06, 2016	21.98	22.10	21.65	22.07	149,671	+0.18(+0.84%)
Dec 05, 2016	21.58	21.91	21.58	21.88	175,513	+0.42(+1.96%)
Dec 02, 2016	21.26	21.48	21.23	21.46	165,018	+0.24(+1.12%)
Dec 01, 2016	21.10	21.23	20.72	21.23	199,688	+0.30(+1.42%)
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%)