First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.87	22.04	21.28	21.75	306,903	+0.00(+0.00%)
May 30, 2017	22.00	22.01	21.59	21.75	147,869	-0.34(-1.53%)
May 26, 2017	22.11	22.20	21.90	22.08	103,335	+0.00(+0.00%)
May 25, 2017	22.25	22.49	21.96	22.08	125,270	-0.09(-0.41%)
May 24, 2017	22.31	22.38	21.99	22.18	207,449	-0.14(-0.62%)
May 23, 2017	22.05	22.44	21.82	22.31	228,593	+0.25(+1.15%)
May 22, 2017	22.09	22.14	21.79	22.06	177,651	+0.12(+0.56%)
May 19, 2017	22.05	22.28	21.82	21.94	233,654	-0.11(-0.52%)
May 18, 2017	21.82	22.14	21.76	22.05	121,360	+0.14(+0.63%)
May 17, 2017	22.41	22.67	21.75	21.92	141,483	-0.97(-4.25%)
May 16, 2017	22.64	22.93	22.44	22.89	198,283	+0.15(+0.67%)
May 15, 2017	22.65	22.80	22.54	22.74	136,847	+0.18(+0.82%)
May 12, 2017	22.59	22.86	22.47	22.55	210,237	-0.18(-0.81%)
May 11, 2017	22.83	23.10	22.49	22.74	177,372	-0.19(-0.84%)
May 10, 2017	22.76	22.98	22.67	22.93	154,258	+0.11(+0.50%)
May 09, 2017	22.94	23.06	22.68	22.81	218,840	-0.18(-0.80%)
May 08, 2017	23.03	23.07	22.75	23.00	89,596	-0.11(-0.50%)
May 05, 2017	23.21	23.25	22.75	23.11	110,835	+0.09(+0.40%)
May 04, 2017	23.02	23.11	22.84	23.02	85,805	+0.18(+0.81%)
May 03, 2017	22.83	22.93	22.67	22.84	151,289	-0.09(-0.40%)
May 02, 2017	23.10	23.24	22.53	22.93	267,824	-0.20(-0.86%)
May 01, 2017	23.02	23.53	22.84	23.13	235,585	+0.18(+0.80%)
Apr 28, 2017	23.49	23.49	22.93	22.94	143,072	-0.55(-2.35%)
Apr 27, 2017	24.25	24.28	23.47	23.49	147,870	-0.73(-3.00%)
Apr 26, 2017	23.56	24.68	23.55	24.22	442,525	+0.80(+3.40%)
Apr 25, 2017	23.55	23.68	23.36	23.43	160,542	+0.21(+0.89%)
Apr 24, 2017	23.52	23.74	23.21	23.22	167,609	+0.19(+0.83%)
Apr 21, 2017	22.74	23.38	22.70	23.03	238,886	+0.32(+1.42%)
Apr 20, 2017	22.10	22.71	22.05	22.71	165,485	+0.76(+3.46%)
Apr 19, 2017	22.08	22.18	21.85	21.95	116,564	+0.03(+0.14%)
Apr 18, 2017	21.55	21.93	21.38	21.92	162,319	+0.21(+0.98%)
Apr 17, 2017	21.35	21.71	21.23	21.70	189,794	+0.35(+1.64%)
Apr 13, 2017	21.47	21.61	21.33	21.35	223,425	-0.25(-1.16%)
Apr 12, 2017	21.88	22.07	21.52	21.60	113,976	-0.35(-1.60%)
Apr 11, 2017	21.58	21.98	21.58	21.95	63,586	+0.30(+1.37%)
Apr 10, 2017	21.95	22.27	21.57	21.66	155,720	-0.25(-1.15%)
Apr 07, 2017	21.73	21.98	21.44	21.91	182,865	+0.11(+0.49%)
Apr 06, 2017	21.66	21.95	21.53	21.80	99,265	+0.10(+0.46%)
Apr 05, 2017	22.27	22.42	21.68	21.70	176,905	-0.40(-1.82%)
Apr 04, 2017	22.03	22.18	21.91	22.11	81,519	+0.02(+0.07%)
Apr 03, 2017	22.39	22.48	21.82	22.09	160,252	-0.29(-1.29%)
Mar 31, 2017	22.49	22.64	22.21	22.38	195,837	-0.15(-0.68%)
Mar 30, 2017	21.82	22.62	21.82	22.53	187,769	+0.69(+3.17%)
Mar 29, 2017	22.08	22.17	21.74	21.84	106,863	-0.24(-1.07%)
Mar 28, 2017	21.76	22.15	21.62	22.08	139,969	+0.22(+1.01%)
Mar 27, 2017	21.58	21.89	21.50	21.86	111,097	-0.13(-0.59%)
Mar 24, 2017	22.10	22.41	21.81	21.98	98,747	-0.08(-0.34%)
Mar 23, 2017	21.59	22.12	21.40	22.06	159,797	+0.46(+2.15%)
Mar 22, 2017	21.82	22.03	21.41	21.60	203,326	-0.30(-1.39%)
Mar 21, 2017	23.32	23.51	21.89	21.90	212,369	-1.32(-5.67%)
Mar 20, 2017	23.40	23.40	23.17	23.22	101,205	-0.19(-0.81%)
Mar 17, 2017	23.06	23.58	22.87	23.41	363,172	+0.19(+0.82%)
Mar 16, 2017	23.18	23.33	22.94	23.22	280,370	+0.23(+0.99%)
Mar 15, 2017	23.13	23.29	22.94	22.99	265,941	-0.11(-0.46%)
Mar 14, 2017	22.92	23.17	22.84	23.10	155,703	+0.11(+0.46%)
Mar 13, 2017	22.70	23.06	22.59	22.99	162,197	+0.28(+1.24%)
Mar 10, 2017	22.86	22.88	22.42	22.71	134,405	+0.05(+0.20%)
Mar 09, 2017	22.84	23.02	22.62	22.66	79,544	-0.06(-0.27%)
Mar 08, 2017	23.22	23.31	22.71	22.72	113,421	-0.31(-1.35%)
Mar 07, 2017	23.04	23.23	22.93	23.04	111,693	-0.14(-0.59%)
Mar 06, 2017	23.14	23.28	22.67	23.17	106,528	-0.16(-0.68%)
Mar 03, 2017	23.70	23.79	23.26	23.33	221,356	-0.18(-0.78%)
Mar 02, 2017	24.25	24.25	23.50	23.51	105,214	-0.68(-2.80%)