First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		25.55	25.55	25.55	0	+0.17(+0.66%)
Aug 30, 2018	25.43	25.52	25.26	25.38	77,379	-0.05(-0.19%)
Aug 29, 2018	25.41	25.49	25.25	25.43	59,278	-0.06(-0.22%)
Aug 28, 2018	25.71	25.75	25.45	25.49	176,812	-0.22(-0.87%)
Aug 27, 2018	25.83	25.88	25.63	25.71	165,607	-0.03(-0.12%)
Aug 24, 2018	25.65	25.84	25.61	25.74	141,748	+0.16(+0.62%)
Aug 23, 2018	25.54	25.61	25.41	25.58	109,783	+0.04(+0.16%)
Aug 22, 2018	25.45	25.57	25.35	25.54	115,564	+0.12(+0.47%)
Aug 21, 2018	24.98	25.48	24.98	25.42	140,359	+0.46(+1.85%)
Aug 20, 2018	24.99	25.10	24.74	24.96	77,560	-0.03(-0.13%)
Aug 17, 2018	24.78	25.06	24.78	24.99	135,853	+0.19(+0.77%)
Aug 16, 2018	24.83	25.16	24.74	24.80	300,535	+0.02(+0.06%)
Aug 15, 2018	25.02	25.16	24.77	24.78	90,962	-0.34(-1.36%)
Aug 14, 2018	24.81	25.34	24.81	25.13	130,397	+0.41(+1.64%)
Aug 13, 2018	24.86	25.07	24.67	24.72	426,399	-0.14(-0.55%)
Aug 10, 2018	24.81	25.02	24.57	24.86	123,936	-0.06(-0.26%)
Aug 09, 2018	25.02	25.16	24.86	24.92	103,628	-0.11(-0.45%)
Aug 08, 2018	24.83	25.05	24.71	25.03	217,555	+0.22(+0.87%)
Aug 07, 2018	24.93	25.11	24.81	24.82	125,750	-0.13(-0.51%)
Aug 06, 2018	24.86	24.98	24.77	24.94	235,772	+0.06(+0.26%)
Aug 03, 2018	25.26	25.37	24.76	24.88	187,785	-0.37(-1.48%)
Aug 02, 2018	25.14	25.31	24.90	25.25	267,180	-0.02(-0.06%)
Aug 01, 2018	25.35	25.55	25.22	25.27	197,269	-0.02(-0.06%)
Jul 31, 2018	25.21	25.31	24.98	25.29	210,938	+0.17(+0.67%)
Jul 30, 2018	25.18	25.43	25.12	25.12	113,739	-0.11(-0.44%)
Jul 27, 2018	25.56	25.77	25.14	25.23	161,819	-0.33(-1.31%)
Jul 26, 2018	25.25	25.59	25.25	25.57	228,962	+0.30(+1.20%)
Jul 25, 2018	25.45	25.59	24.95	25.26	355,735	-0.37(-1.43%)
Jul 24, 2018	26.04	26.22	25.57	25.63	105,821	-0.31(-1.20%)
Jul 23, 2018	25.80	26.10	25.74	25.94	298,230	+0.10(+0.40%)
Jul 20, 2018	25.71	25.93	25.68	25.84	166,398	+0.08(+0.31%)
Jul 19, 2018	25.63	25.83	25.51	25.76	119,831	+0.14(+0.53%)
Jul 18, 2018	25.58	25.66	25.46	25.62	194,827	-0.02(-0.09%)
Jul 17, 2018	25.76	25.95	25.62	25.65	95,653	-0.12(-0.46%)
Jul 16, 2018	25.66	25.77	25.37	25.76	132,597	+0.24(+0.93%)
Jul 13, 2018		25.84	25.52	25.53	114,214	-0.26(-1.01%)
Jul 12, 2018		26.01	25.69	25.79	144,969	-0.22(-0.85%)
Jul 11, 2018	25.99	26.21	25.99	26.01	105,242	-0.02(-0.06%)
Jul 10, 2018	26.34	26.34	25.83	26.03	164,381	-0.26(-0.99%)
Jul 09, 2018	25.95	26.34	25.63	26.29	110,894	+0.42(+1.62%)
Jul 06, 2018	25.77	25.96	25.68	25.87	94,359	+0.11(+0.43%)
Jul 05, 2018	25.56	25.77	25.42	25.76	101,859	+0.28(+1.09%)
Jul 03, 2018		25.48	25.48	25.48	0	+0.06(+0.22%)
Jul 02, 2018	25.12	25.42	25.07	25.42	147,493	+0.29(+1.17%)
Jun 29, 2018	25.43	25.57	25.11	25.13	137,171	-0.17(-0.66%)
Jun 28, 2018	25.30	25.51	25.25	25.30	89,377	+0.00(+0.00%)
Jun 27, 2018	25.76	25.76	25.28	25.30	138,392	-0.46(-1.78%)
Jun 26, 2018	25.80	25.86	25.54	25.76	128,545	-0.04(-0.15%)
Jun 25, 2018	26.00	26.10	25.71	25.80	145,547	-0.33(-1.27%)
Jun 22, 2018	26.18	26.24	25.89	26.13	842,504	+0.08(+0.30%)
Jun 21, 2018	26.18	26.26	25.93	26.05	204,425	-0.12(-0.45%)
Jun 20, 2018	26.10	26.23	26.05	26.17	116,845	+0.06(+0.24%)
Jun 19, 2018	25.70	26.22	25.70	26.10	214,689	+0.25(+0.98%)
Jun 18, 2018	25.71	26.01	25.52	25.85	275,701	+0.06(+0.25%)
Jun 15, 2018		25.84	25.49	25.79	284,671	+0.15(+0.59%)
Jun 14, 2018	25.62	25.65	25.30	25.64	127,196	+0.07(+0.28%)
Jun 13, 2018	25.64	25.76	25.42	25.57	106,074	-0.06(-0.25%)
Jun 12, 2018	25.80	25.80	25.49	25.63	129,397	-0.17(-0.65%)
Jun 11, 2018	26.17	26.32	25.67	25.80	88,164	-0.38(-1.45%)
Jun 08, 2018	25.99	26.20	25.92	26.18	148,882	+0.14(+0.55%)
Jun 07, 2018	26.27	26.29	26.00	26.03	99,844	-0.16(-0.60%)
Jun 06, 2018	25.95	26.22	25.77	26.19	153,305	+0.34(+1.32%)
Jun 05, 2018	25.88	25.93	25.71	25.85	79,552	-0.01(-0.03%)
Jun 04, 2018	25.84	25.90	25.70	25.86	118,995	+0.14(+0.55%)