Northern States Financial Corp (NSFC) Stock

Data as of May 2, 2025

$0.93 ($0.01) 0.54%

Northern States Financial Corp - Daily Information

Click for more stock information on Northern States Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$0.93
Previous Close	$0.93
High	$0.93
Low	$0.93
Adjusted Open	$0.93
Previous Adjusted Close	$0.93
Adjusted High	$0.93
Adjusted Low	$0.93

About Northern States Financial Corp (NSFC)

DELISTED - Northern States Financial Corporation is a bank holding company. The Company's wholly owned subsidiaries include NorStates Bank (Bank) and NorProperties, Inc. The principal business of the Company, operating through the Bank, consists of traditional retail and commercial banking activities, including attracting deposits and securities sold under repurchase agreements from the general public, making commercial loans, loans secured by residential and commercial real estate and consumer loans, and operating mortgage banking and trust businesses. At December 31, 2011, NorStates Bank had total assets of approximately $463 million, loans and leases of approximately $323 million, deposits of approximately $398 million and stockholder's equity of approximately $41 million.

Invest in Northern States Financial Corp (NSFC)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Northern States Financial Corp (NSFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-10-15	$0.93	$0.93	$0.93	$0.93	$0.93	0
2018-10-12	$0.94	$0.94	$0.93	$0.93	$0.93	19,064
2018-10-11	$0.96	$0.96	$0.95	$0.95	$0.95	92,505
2018-10-10	$0.97	$0.97	$0.96	$0.96	$0.96	74,557
2018-10-09	$0.96	$0.97	$0.96	$0.97	$0.97	5,981
2018-10-08	$0.96	$0.96	$0.96	$0.96	$0.96	152,742
2018-10-05	$0.96	$0.97	$0.95	$0.96	$0.96	39,807
2018-10-04	$0.96	$0.97	$0.96	$0.96	$0.96	172,100
2018-10-03	$0.94	$0.97	$0.94	$0.95	$0.95	365,000
2018-10-02	$0.95	$0.96	$0.94	$0.94	$0.94	55,800
2018-10-01	$0.95	$0.96	$0.95	$0.96	$0.96	60,000
2018-09-28	$0.95	$0.96	$0.95	$0.96	$0.96	4,400
2018-09-27	$0.95	$0.95	$0.95	$0.95	$0.95	72,884
2018-09-26	$0.95	$0.95	$0.95	$0.95	$0.95	6,000
2018-09-25	$0.96	$0.96	$0.96	$0.96	$0.96	300
2018-09-24	$0.96	$0.96	$0.96	$0.96	$0.96	25,010
2018-09-21	$0.96	$0.96	$0.96	$0.96	$0.96	2,500
2018-09-20	$0.95	$0.96	$0.95	$0.95	$0.95	170,327
2018-09-19	$0.94	$0.94	$0.94	$0.94	$0.94	0
2018-09-18	$0.95	$0.95	$0.94	$0.94	$0.94	16,403
2018-09-17	$0.95	$0.96	$0.95	$0.96	$0.96	62,292
2018-09-14	$0.95	$0.95	$0.95	$0.95	$0.95	322,468
2018-09-13	$0.95	$0.95	$0.94	$0.95	$0.95	296,978
2018-09-12	$0.95	$0.95	$0.95	$0.95	$0.95	21,220
2018-09-11	$0.94	$0.94	$0.94	$0.94	$0.94	0
2018-09-10	$0.94	$0.94	$0.94	$0.94	$0.94	4,000
2018-09-07	$0.95	$0.95	$0.95	$0.95	$0.95	6,034
2018-09-06	$0.95	$0.95	$0.94	$0.94	$0.94	24,000
2018-09-05	$0.94	$0.94	$0.94	$0.94	$0.94	0
2018-09-04	$0.94	$0.94	$0.94	$0.94	$0.94	11,643
2018-08-31	$0.95	$0.95	$0.95	$0.95	$0.95	0
2018-08-30	$0.95	$0.95	$0.95	$0.95	$0.95	1,000
2018-08-29	$0.93	$0.93	$0.93	$0.93	$0.93	0
2018-08-28	$0.93	$0.93	$0.93	$0.93	$0.93	0
2018-08-27	$0.94	$0.94	$0.93	$0.93	$0.93	178,300
2018-08-24	$0.92	$0.92	$0.92	$0.92	$0.92	100
2018-08-23	$0.95	$0.95	$0.95	$0.95	$0.95	5,000
2018-08-22	$0.94	$0.94	$0.94	$0.94	$0.94	602,050
2018-08-21	$0.93	$0.94	$0.93	$0.93	$0.93	122,912
2018-08-20	$0.92	$0.92	$0.92	$0.92	$0.92	1,029,488
2018-08-17	$0.92	$0.92	$0.92	$0.92	$0.92	4,000
2018-08-16	$0.92	$0.92	$0.92	$0.92	$0.92	66,310
2018-08-15	$0.93	$0.93	$0.91	$0.91	$0.91	13,975
2018-08-14	$0.92	$0.92	$0.92	$0.92	$0.92	600
2018-08-13	$0.92	$0.92	$0.92	$0.92	$0.92	20,000
2018-08-10	$0.92	$0.92	$0.92	$0.92	$0.92	0
2018-08-09	$0.92	$0.93	$0.92	$0.92	$0.92	37,000
2018-08-08	$0.92	$0.93	$0.92	$0.92	$0.92	3,537,219
2018-08-07	$0.92	$0.92	$0.92	$0.92	$0.92	37,500
2018-08-06	$0.92	$0.92	$0.92	$0.92	$0.92	200
2018-08-03	$0.93	$0.93	$0.92	$0.92	$0.92	33,853
2018-08-02	$0.91	$0.93	$0.91	$0.93	$0.93	767,283
2018-08-01	$0.92	$0.92	$0.91	$0.92	$0.92	39,600
2018-07-31	$0.91	$0.91	$0.91	$0.91	$0.91	6,000
2018-07-30	$0.91	$0.92	$0.91	$0.92	$0.92	30,800
2018-07-27	$0.93	$0.93	$0.90	$0.91	$0.91	55,500
2018-07-26	$0.90	$0.93	$0.90	$0.93	$0.93	77,300
2018-07-25	$0.92	$0.92	$0.90	$0.90	$0.90	28,600
2018-07-24	$0.92	$0.92	$0.92	$0.92	$0.92	0
2018-07-23	$0.90	$0.92	$0.90	$0.92	$0.92	12,000
2018-07-20	$0.91	$0.91	$0.91	$0.91	$0.91	21,999
2018-07-19	$0.91	$0.91	$0.91	$0.91	$0.91	1,000
2018-07-18	$0.90	$0.90	$0.88	$0.88	$0.88	20,000
2018-07-17	$0.90	$0.90	$0.90	$0.90	$0.90	0
2018-07-16	$0.91	$0.91	$0.90	$0.90	$0.90	8,000
2018-07-13	$0.91	$0.91	$0.91	$0.91	$0.91	0
2018-07-12	$0.91	$0.91	$0.91	$0.91	$0.91	7,500
2018-07-11	$0.91	$0.92	$0.91	$0.92	$0.92	5,121
2018-07-10	$0.91	$0.92	$0.91	$0.91	$0.91	22,080
2018-07-09	$0.90	$0.90	$0.90	$0.90	$0.90	59,281
2018-07-06	$0.89	$0.89	$0.89	$0.89	$0.89	10,000
2018-07-05	$0.89	$0.90	$0.87	$0.89	$0.89	215,534
2018-07-03	$0.89	$0.89	$0.89	$0.89	$0.89	40,700
2018-07-02	$0.89	$0.90	$0.89	$0.90	$0.90	93,852
2018-06-29	$0.89	$0.91	$0.88	$0.91	$0.91	236,600
2018-06-28	$0.89	$0.89	$0.88	$0.89	$0.89	176,200
2018-06-27	$0.90	$0.90	$0.88	$0.89	$0.89	177,400
2018-06-26	$0.89	$0.89	$0.88	$0.88	$0.88	210,000
2018-06-25	$0.91	$0.91	$0.89	$0.90	$0.90	230,800
2018-06-22	$0.91	$0.91	$0.91	$0.91	$0.91	528,900
2018-06-21	$0.91	$0.91	$0.89	$0.91	$0.91	588,993
2018-06-20	$0.91	$0.92	$0.91	$0.92	$0.92	730,793
2018-06-19	$0.91	$0.92	$0.91	$0.92	$0.92	197,171
2018-06-18	$0.91	$0.91	$0.91	$0.91	$0.91	81,700
2018-06-15	$0.91	$0.92	$0.91	$0.92	$0.92	55,680
2018-06-14	$0.91	$0.91	$0.91	$0.91	$0.91	20,000
2018-06-13	$0.90	$0.92	$0.90	$0.91	$0.91	189,321
2018-06-12	$0.91	$0.92	$0.90	$0.90	$0.90	219,807
2018-06-11	$0.93	$0.93	$0.91	$0.91	$0.91	215,648
2018-06-08	$0.93	$0.93	$0.91	$0.92	$0.92	1,368,696
2018-06-07	$0.90	$0.95	$0.90	$0.93	$0.93	10,470,931
2018-06-06	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-06-05	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-06-04	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-06-01	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-31	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-30	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-29	$0.78	$0.78	$0.78	$0.78	$0.78	10,000
2018-05-25	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-24	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-23	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-22	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-21	$0.78	$0.78	$0.78	$0.78	$0.78	1,695
2018-05-18	$0.78	$0.78	$0.78	$0.78	$0.78	15,310
2018-05-17	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-16	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-15	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-14	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-11	$0.75	$0.75	$0.75	$0.75	$0.75	4,330
2018-05-10	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-09	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-08	$0.75	$0.75	$0.75	$0.75	$0.75	38
2018-05-07	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-05-04	$0.75	$0.80	$0.75	$0.75	$0.75	320,399
2018-05-03	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-02	$0.78	$0.78	$0.78	$0.78	$0.78	0
2018-05-01	$0.78	$0.78	$0.78	$0.78	$0.78	5,900
2018-04-30	$0.80	$0.80	$0.78	$0.78	$0.78	10,234
2018-04-27	$0.80	$0.80	$0.78	$0.78	$0.78	400
2018-04-26	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-04-25	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-04-24	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-04-23	$0.75	$0.75	$0.75	$0.75	$0.75	5,060
2018-04-20	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-04-19	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-04-18	$0.76	$0.76	$0.75	$0.75	$0.75	7,584
2018-04-17	$0.76	$0.76	$0.76	$0.76	$0.76	0
2018-04-16	$0.80	$0.80	$0.76	$0.76	$0.76	11,200
2018-04-13	$0.76	$0.80	$0.76	$0.80	$0.80	7,350
2018-04-12	$0.80	$0.80	$0.80	$0.80	$0.80	0
2018-04-11	$0.80	$0.80	$0.80	$0.80	$0.80	73
2018-04-10	$0.80	$0.80	$0.78	$0.80	$0.80	10,400
2018-04-09	$0.80	$0.80	$0.80	$0.80	$0.80	0
2018-04-06	$0.80	$0.80	$0.80	$0.80	$0.80	0
2018-04-05	$0.80	$0.80	$0.80	$0.80	$0.80	5,000
2018-04-04	$0.75	$0.82	$0.75	$0.80	$0.80	5,185
2018-04-03	$0.81	$0.81	$0.81	$0.81	$0.81	1,148
2018-04-02	$0.80	$0.80	$0.76	$0.76	$0.76	3,172
2018-03-29	$0.76	$0.76	$0.76	$0.76	$0.76	100
2018-03-28	$0.75	$0.75	$0.75	$0.75	$0.75	1,562
2018-03-27	$0.76	$0.76	$0.76	$0.76	$0.76	0
2018-03-26	$0.76	$0.76	$0.76	$0.76	$0.76	200
2018-03-23	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-22	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-21	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-20	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-19	$0.75	$0.75	$0.75	$0.75	$0.75	800
2018-03-16	$0.88	$0.88	$0.76	$0.76	$0.76	3,909
2018-03-15	$0.76	$0.76	$0.76	$0.76	$0.76	794
2018-03-14	$0.77	$0.77	$0.77	$0.77	$0.77	1
2018-03-13	$0.77	$0.77	$0.77	$0.77	$0.77	0
2018-03-12	$0.77	$0.77	$0.77	$0.77	$0.77	1,900
2018-03-09	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-08	$0.75	$0.75	$0.75	$0.75	$0.75	455
2018-03-07	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-06	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-05	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-02	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-03-01	$0.75	$0.75	$0.75	$0.75	$0.75	2,700
2018-02-28	$0.88	$0.88	$0.88	$0.88	$0.88	0
2018-02-27	$0.88	$0.88	$0.88	$0.88	$0.88	0
2018-02-26	$0.88	$0.88	$0.88	$0.88	$0.88	5
2018-02-23	$0.88	$0.88	$0.88	$0.88	$0.88	1
2018-02-22	$0.88	$0.88	$0.88	$0.88	$0.88	422
2018-02-21	$0.75	$0.75	$0.75	$0.75	$0.75	10
2018-02-20	$0.75	$0.75	$0.75	$0.75	$0.75	0
2018-02-16	$0.76	$0.82	$0.75	$0.75	$0.75	32,600
2018-02-15	$0.90	$0.90	$0.90	$0.90	$0.90	0
2018-02-14	$0.90	$0.90	$0.90	$0.90	$0.90	66
2018-02-13	$0.80	$0.90	$0.80	$0.90	$0.90	51,144
2018-02-12	$0.76	$0.78	$0.76	$0.77	$0.77	131,300
2018-02-09	$0.76	$0.76	$0.76	$0.76	$0.76	6,000
2018-02-08	$0.76	$0.76	$0.76	$0.76	$0.76	0
2018-02-07	$0.76	$0.76	$0.76	$0.76	$0.76	74,517
2018-02-06	$0.76	$0.76	$0.76	$0.76	$0.76	0
2018-02-05	$0.76	$0.76	$0.76	$0.76	$0.76	500
2018-02-02	$0.79	$0.79	$0.79	$0.79	$0.79	0
2018-02-01	$0.79	$0.79	$0.79	$0.79	$0.79	2,700
2018-01-31	$0.80	$0.80	$0.80	$0.80	$0.80	0
2018-01-30	$0.80	$0.80	$0.80	$0.80	$0.80	0
2018-01-29	$0.80	$0.80	$0.80	$0.80	$0.80	2,000
2018-01-26	$0.77	$0.80	$0.77	$0.80	$0.80	5,725
2018-01-25	$0.80	$0.80	$0.78	$0.80	$0.80	7,470
2018-01-24	$0.81	$0.85	$0.73	$0.79	$0.79	174,630
2018-01-23	$0.81	$0.81	$0.81	$0.81	$0.81	0
2018-01-22	$0.81	$0.81	$0.81	$0.81	$0.81	0
2018-01-19	$0.81	$0.81	$0.81	$0.81	$0.81	0
2018-01-18	$0.81	$0.81	$0.81	$0.81	$0.81	0
2018-01-17	$0.81	$0.81	$0.81	$0.81	$0.81	0
2018-01-16	$0.81	$0.81	$0.81	$0.81	$0.81	0
2018-01-12	$0.87	$0.87	$0.81	$0.81	$0.81	20,000
2018-01-11	$0.94	$0.94	$0.94	$0.94	$0.94	564
2018-01-10	$0.98	$0.98	$0.98	$0.98	$0.98	41,560
2018-01-09	$0.85	$0.85	$0.85	$0.85	$0.85	1,020
2018-01-08	$0.84	$0.84	$0.84	$0.84	$0.84	0
2018-01-05	$0.84	$0.84	$0.84	$0.84	$0.84	31,420
2018-01-04	$0.80	$0.80	$0.80	$0.80	$0.80	0
2018-01-03	$0.82	$0.82	$0.76	$0.80	$0.80	19,214
2018-01-02	$0.81	$0.81	$0.81	$0.81	$0.81	121,528
2017-12-29	$0.78	$0.80	$0.78	$0.80	$0.80	162,000
2017-12-28	$0.74	$0.77	$0.72	$0.73	$0.73	19,551
2017-12-27	$0.79	$0.80	$0.78	$0.80	$0.80	8,627
2017-12-26	$0.80	$0.80	$0.80	$0.80	$0.80	141,478
2017-12-22	$0.80	$0.80	$0.79	$0.80	$0.80	13,236
2017-12-21	$0.81	$0.84	$0.80	$0.80	$0.80	111,085
2017-12-20	$0.82	$0.82	$0.81	$0.81	$0.81	21,631
2017-12-19	$0.82	$0.82	$0.82	$0.82	$0.82	52,917
2017-12-18	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-12-15	$0.82	$0.82	$0.82	$0.82	$0.82	625
2017-12-14	$0.81	$0.81	$0.81	$0.81	$0.81	500,000
2017-12-13	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-12-12	$0.82	$0.82	$0.82	$0.82	$0.82	34
2017-12-11	$0.81	$0.82	$0.81	$0.82	$0.82	290,500
2017-12-08	$0.81	$0.81	$0.81	$0.81	$0.81	0
2017-12-07	$0.81	$0.81	$0.81	$0.81	$0.81	0
2017-12-06	$0.81	$0.81	$0.81	$0.81	$0.81	71,990
2017-12-05	$0.82	$0.82	$0.81	$0.82	$0.82	213,772
2017-12-04	$0.81	$0.81	$0.81	$0.81	$0.81	0
2017-12-01	$0.81	$0.81	$0.81	$0.81	$0.81	2,000
2017-11-30	$0.81	$0.81	$0.81	$0.81	$0.81	500
2017-11-29	$0.81	$0.81	$0.80	$0.80	$0.80	108,135
2017-11-28	$0.81	$0.81	$0.81	$0.81	$0.81	561
2017-11-27	$0.81	$0.81	$0.80	$0.80	$0.80	2,640
2017-11-24	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-11-22	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-11-21	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-11-20	$0.84	$0.84	$0.84	$0.84	$0.84	200
2017-11-17	$0.81	$0.81	$0.81	$0.81	$0.81	0
2017-11-15	$0.81	$0.81	$0.81	$0.81	$0.81	29,000
2017-11-14	$0.81	$0.81	$0.81	$0.81	$0.81	5,000
2017-11-13	$0.82	$0.82	$0.82	$0.82	$0.82	500
2017-11-10	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-11-09	$0.82	$0.82	$0.82	$0.82	$0.82	500
2017-11-08	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-11-07	$0.84	$0.84	$0.84	$0.84	$0.84	15,000
2017-11-06	$0.83	$0.83	$0.83	$0.83	$0.83	1,000
2017-11-03	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-11-02	$0.84	$0.84	$0.82	$0.82	$0.82	45,653
2017-11-01	$0.82	$0.84	$0.82	$0.83	$0.83	14,539
2017-10-31	$0.84	$0.84	$0.84	$0.84	$0.84	4,000
2017-10-30	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-10-27	$0.83	$0.84	$0.83	$0.84	$0.84	2,000
2017-10-26	$0.84	$0.84	$0.84	$0.84	$0.84	1,000
2017-10-25	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-10-24	$0.83	$0.84	$0.83	$0.84	$0.84	3,924
2017-10-23	$0.82	$0.83	$0.82	$0.83	$0.83	9,600
2017-10-20	$0.82	$0.83	$0.82	$0.83	$0.83	6,000
2017-10-19	$0.83	$0.83	$0.83	$0.83	$0.83	5,633
2017-10-18	$0.83	$0.83	$0.83	$0.83	$0.83	10,000
2017-10-17	$0.82	$0.83	$0.80	$0.83	$0.83	135,253
2017-10-16	$0.81	$0.81	$0.81	$0.81	$0.81	300
2017-10-13	$0.83	$0.83	$0.83	$0.83	$0.83	4,220
2017-10-12	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-10-11	$0.83	$0.83	$0.82	$0.82	$0.82	3,308
2017-10-10	$0.81	$0.81	$0.81	$0.81	$0.81	1,000
2017-10-09	$0.82	$0.83	$0.82	$0.83	$0.83	19,181
2017-10-06	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-10-05	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-10-04	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-10-03	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-10-02	$0.82	$0.82	$0.82	$0.82	$0.82	98,883
2017-09-29	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-09-28	$0.83	$0.83	$0.83	$0.83	$0.83	4,000
2017-09-27	$0.83	$0.83	$0.83	$0.83	$0.83	130
2017-09-26	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-09-25	$0.84	$0.84	$0.84	$0.84	$0.84	2,800
2017-09-22	$0.82	$0.82	$0.82	$0.82	$0.82	715
2017-09-21	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-09-20	$0.84	$0.84	$0.83	$0.84	$0.84	4,886
2017-09-19	$0.82	$0.82	$0.82	$0.82	$0.82	5,126
2017-09-18	$0.84	$0.84	$0.84	$0.84	$0.84	178
2017-09-15	$0.84	$0.84	$0.84	$0.84	$0.84	100
2017-09-14	$0.85	$0.85	$0.85	$0.85	$0.85	0
2017-09-13	$0.85	$0.85	$0.85	$0.85	$0.85	0
2017-09-12	$0.85	$0.85	$0.85	$0.85	$0.85	0
2017-09-11	$0.85	$0.85	$0.85	$0.85	$0.85	869
2017-09-08	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-09-07	$0.82	$0.82	$0.82	$0.82	$0.82	1,831
2017-09-06	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-09-05	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-09-01	$0.83	$0.83	$0.82	$0.82	$0.82	132,485
2017-08-31	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-08-30	$0.83	$0.83	$0.83	$0.83	$0.83	1,000
2017-08-29	$0.84	$0.84	$0.84	$0.84	$0.84	5,000
2017-08-28	$0.85	$0.85	$0.85	$0.85	$0.85	1,200
2017-08-25	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-08-24	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-08-23	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-08-22	$0.82	$0.82	$0.82	$0.82	$0.82	100
2017-08-21	$0.82	$0.82	$0.82	$0.82	$0.82	1,000
2017-08-18	$0.83	$0.83	$0.83	$0.83	$0.83	10,415
2017-08-17	$0.84	$0.84	$0.84	$0.84	$0.84	6,770
2017-08-16	$0.84	$0.84	$0.83	$0.83	$0.83	2,230
2017-08-15	$0.82	$0.82	$0.82	$0.82	$0.82	0
2017-08-14	$0.82	$0.82	$0.82	$0.82	$0.82	36,236
2017-08-11	$0.89	$0.89	$0.85	$0.85	$0.85	300
2017-08-10	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-08-09	$0.79	$0.79	$0.79	$0.79	$0.79	100
2017-08-08	$0.82	$0.82	$0.82	$0.82	$0.82	1,000
2017-08-07	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-08-03	$0.79	$0.79	$0.79	$0.79	$0.79	33,324
2017-08-02	$0.79	$0.79	$0.79	$0.79	$0.79	8,000
2017-08-01	$0.78	$0.78	$0.78	$0.78	$0.78	10,215
2017-07-31	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-28	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-27	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-26	$0.78	$0.78	$0.78	$0.78	$0.78	156,316
2017-07-25	$0.78	$0.78	$0.78	$0.78	$0.78	2,000
2017-07-24	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-21	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-20	$0.79	$0.80	$0.78	$0.78	$0.78	32,470
2017-07-19	$0.79	$0.79	$0.79	$0.79	$0.79	130
2017-07-18	$0.78	$0.78	$0.78	$0.78	$0.78	200
2017-07-17	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-14	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-07-13	$0.78	$0.79	$0.78	$0.78	$0.78	4,200
2017-07-12	$0.78	$0.79	$0.78	$0.79	$0.79	1,500
2017-07-11	$0.79	$0.79	$0.79	$0.79	$0.79	75
2017-07-10	$0.79	$0.79	$0.79	$0.79	$0.79	200
2017-07-07	$0.78	$0.78	$0.78	$0.78	$0.78	25,200
2017-07-06	$0.78	$0.78	$0.78	$0.78	$0.78	1,800
2017-07-05	$0.78	$0.78	$0.78	$0.78	$0.78	26,900
2017-07-03	$0.77	$0.78	$0.77	$0.77	$0.77	220,719
2017-06-30	$0.78	$0.78	$0.78	$0.78	$0.78	57
2017-06-29	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-06-28	$0.78	$0.78	$0.78	$0.78	$0.78	4,900
2017-06-27	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-06-26	$0.78	$0.79	$0.78	$0.79	$0.79	200
2017-06-23	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-06-22	$0.79	$0.79	$0.79	$0.79	$0.79	1,000
2017-06-21	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-06-20	$0.78	$0.78	$0.78	$0.78	$0.78	200
2017-06-19	$0.79	$0.79	$0.79	$0.79	$0.79	6,000
2017-06-16	$0.79	$0.79	$0.78	$0.78	$0.78	46,410
2017-06-15	$0.79	$0.79	$0.79	$0.79	$0.79	10,174
2017-06-14	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-06-13	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-06-12	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-06-09	$0.76	$0.80	$0.76	$0.78	$0.78	7,000
2017-06-08	$0.76	$0.76	$0.76	$0.76	$0.76	50,000
2017-06-07	$0.76	$0.76	$0.75	$0.75	$0.75	58,885
2017-06-06	$0.76	$0.76	$0.76	$0.76	$0.76	0
2017-06-05	$0.76	$0.76	$0.76	$0.76	$0.76	2,000
2017-06-02	$0.75	$0.75	$0.75	$0.75	$0.75	4,038
2017-06-01	$0.75	$0.75	$0.75	$0.75	$0.75	10,000
2017-05-31	$0.74	$0.74	$0.74	$0.74	$0.74	701,000
2017-05-30	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-05-26	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-05-25	$0.76	$0.76	$0.74	$0.75	$0.75	5,360
2017-05-24	$0.78	$0.78	$0.78	$0.78	$0.78	29,777
2017-05-23	$0.79	$0.79	$0.78	$0.78	$0.78	10,200
2017-05-22	$0.77	$0.78	$0.77	$0.78	$0.78	10,000
2017-05-19	$0.77	$0.77	$0.77	$0.77	$0.77	645
2017-05-18	$0.78	$0.78	$0.78	$0.78	$0.78	1,070
2017-05-17	$0.76	$0.76	$0.76	$0.76	$0.76	0
2017-05-16	$0.78	$0.78	$0.76	$0.76	$0.76	34,075
2017-05-15	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-12	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-11	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-10	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-09	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-08	$0.78	$0.78	$0.78	$0.78	$0.78	20,000
2017-05-05	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-04	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-05-03	$0.78	$0.78	$0.78	$0.78	$0.78	20,000
2017-05-02	$0.78	$0.78	$0.78	$0.78	$0.78	53,000
2017-05-01	$0.78	$0.79	$0.78	$0.78	$0.78	152,600
2017-04-28	$0.78	$0.78	$0.78	$0.78	$0.78	10,000
2017-04-27	$0.77	$0.79	$0.77	$0.79	$0.79	51,000
2017-04-26	$0.78	$0.78	$0.78	$0.78	$0.78	50,500
2017-04-25	$0.77	$0.79	$0.77	$0.79	$0.79	20,600
2017-04-24	$0.78	$0.78	$0.77	$0.77	$0.77	41,500
2017-04-21	$0.78	$0.78	$0.78	$0.78	$0.78	30,000
2017-04-20	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-04-19	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-04-18	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-04-17	$0.79	$0.79	$0.78	$0.79	$0.79	54,000
2017-04-13	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-04-12	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-04-11	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-04-10	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-04-07	$0.78	$0.78	$0.78	$0.78	$0.78	800
2017-04-06	$0.78	$0.78	$0.78	$0.78	$0.78	20,200
2017-04-05	$0.79	$0.79	$0.79	$0.79	$0.79	10,000
2017-04-04	$0.80	$0.80	$0.80	$0.80	$0.80	0
2017-04-03	$0.80	$0.80	$0.80	$0.80	$0.80	2,100
2017-03-31	$0.78	$0.78	$0.78	$0.78	$0.78	0
2017-03-30	$0.78	$0.78	$0.78	$0.78	$0.78	500
2017-03-29	$0.77	$0.77	$0.77	$0.77	$0.77	0
2017-03-28	$0.80	$0.81	$0.77	$0.77	$0.77	5,200
2017-03-27	$0.80	$0.80	$0.80	$0.80	$0.80	0
2017-03-24	$0.80	$0.80	$0.80	$0.80	$0.80	0
2017-03-23	$0.80	$0.80	$0.80	$0.80	$0.80	0
2017-03-22	$0.80	$0.80	$0.80	$0.80	$0.80	600
2017-03-21	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-03-20	$0.83	$0.83	$0.83	$0.83	$0.83	400
2017-03-17	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-03-16	$0.83	$0.83	$0.83	$0.83	$0.83	1,000
2017-03-15	$0.83	$0.84	$0.83	$0.83	$0.83	13,500
2017-03-14	$0.83	$0.83	$0.83	$0.83	$0.83	200
2017-03-13	$0.80	$0.84	$0.80	$0.83	$0.83	41,300
2017-03-10	$0.80	$0.80	$0.80	$0.80	$0.80	0
2017-03-09	$0.80	$0.80	$0.80	$0.80	$0.80	0
2017-03-08	$0.83	$0.83	$0.80	$0.80	$0.80	1,800
2017-03-07	$0.83	$0.83	$0.83	$0.83	$0.83	150,000
2017-03-06	$0.84	$0.84	$0.83	$0.83	$0.83	60,100
2017-03-03	$0.84	$0.84	$0.84	$0.84	$0.84	2,500
2017-03-02	$0.84	$0.84	$0.84	$0.84	$0.84	0
2017-03-01	$0.83	$0.85	$0.83	$0.84	$0.84	26,500
2017-02-28	$0.83	$0.83	$0.83	$0.83	$0.83	200
2017-02-27	$0.83	$0.83	$0.83	$0.83	$0.83	702,000
2017-02-24	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-02-23	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-02-22	$0.83	$0.83	$0.83	$0.83	$0.83	130,000
2017-02-21	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-02-17	$0.83	$0.83	$0.83	$0.83	$0.83	848,200
2017-02-16	$0.83	$0.84	$0.82	$0.82	$0.82	21,400
2017-02-15	$0.81	$0.81	$0.81	$0.81	$0.81	1,100
2017-02-14	$0.81	$0.83	$0.81	$0.81	$0.81	6,700
2017-02-13	$0.84	$0.84	$0.84	$0.84	$0.84	152,100
2017-02-10	$0.83	$0.83	$0.83	$0.83	$0.83	500
2017-02-09	$0.83	$0.83	$0.83	$0.83	$0.83	0
2017-02-08	$0.83	$0.83	$0.83	$0.83	$0.83	8,000
2017-02-07	$0.80	$0.84	$0.80	$0.84	$0.84	322,600
2017-02-06	$0.79	$0.79	$0.79	$0.79	$0.79	500
2017-02-03	$0.78	$0.78	$0.78	$0.78	$0.78	500
2017-02-02	$0.79	$0.79	$0.79	$0.79	$0.79	0
2017-02-01	$0.76	$0.79	$0.76	$0.79	$0.79	17,200
2017-01-31	$0.76	$0.76	$0.76	$0.76	$0.76	5,000
2017-01-30	$0.74	$0.74	$0.74	$0.74	$0.74	0
2017-01-27	$0.74	$0.74	$0.74	$0.74	$0.74	3,000
2017-01-26	$0.77	$0.77	$0.77	$0.77	$0.77	500
2017-01-25	$0.73	$0.80	$0.73	$0.80	$0.80	12,700
2017-01-24	$0.76	$0.76	$0.76	$0.76	$0.76	400
2017-01-23	$0.76	$0.76	$0.76	$0.76	$0.76	6,000
2017-01-20	$0.76	$0.76	$0.76	$0.76	$0.76	6,000
2017-01-19	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-01-18	$0.76	$0.76	$0.75	$0.75	$0.75	289,000
2017-01-17	$0.75	$0.76	$0.74	$0.74	$0.74	10,000
2017-01-13	$0.73	$0.74	$0.73	$0.74	$0.74	95,900
2017-01-12	$0.71	$0.73	$0.71	$0.72	$0.72	354,100
2017-01-11	$0.72	$0.72	$0.72	$0.72	$0.72	1,100
2017-01-10	$0.72	$0.74	$0.72	$0.72	$0.72	7,000
2017-01-09	$0.70	$0.70	$0.70	$0.70	$0.70	200
2017-01-06	$0.73	$0.73	$0.73	$0.73	$0.73	0
2017-01-05	$0.73	$0.73	$0.73	$0.73	$0.73	0
2017-01-04	$0.73	$0.73	$0.73	$0.73	$0.73	0
2017-01-03	$0.70	$0.73	$0.70	$0.73	$0.73	142,900
2016-12-30	$0.73	$0.73	$0.73	$0.73	$0.73	0
2016-12-29	$0.73	$0.73	$0.73	$0.73	$0.73	900
2016-12-28	$0.72	$0.72	$0.72	$0.72	$0.72	46,700
2016-12-27	$0.74	$0.74	$0.70	$0.73	$0.73	5,100
2016-12-23	$0.70	$0.74	$0.70	$0.74	$0.74	5,000
2016-12-22	$0.70	$0.74	$0.70	$0.74	$0.74	8,200
2016-12-21	$0.72	$0.72	$0.72	$0.72	$0.72	319,100
2016-12-20	$0.74	$0.74	$0.70	$0.70	$0.70	74,200
2016-12-19	$0.73	$0.73	$0.71	$0.71	$0.71	766,000
2016-12-16	$0.74	$0.74	$0.71	$0.74	$0.74	2,500
2016-12-15	$0.72	$0.74	$0.71	$0.74	$0.74	1,359,500
2016-12-14	$0.73	$0.73	$0.73	$0.73	$0.73	0
2016-12-13	$0.73	$0.73	$0.73	$0.73	$0.73	0
2016-12-12	$0.73	$0.73	$0.73	$0.73	$0.73	200
2016-12-09	$0.72	$0.72	$0.72	$0.72	$0.72	0
2016-12-08	$0.72	$0.72	$0.72	$0.72	$0.72	500
2016-12-07	$0.74	$0.74	$0.71	$0.71	$0.71	21,900
2016-12-06	$0.74	$0.74	$0.74	$0.74	$0.74	0
2016-12-05	$0.74	$0.74	$0.74	$0.74	$0.74	0
2016-12-02	$0.72	$0.74	$0.70	$0.74	$0.74	34,300
2016-12-01	$0.70	$0.70	$0.70	$0.70	$0.70	0
2016-11-30	$0.70	$0.72	$0.69	$0.70	$0.70	8,000
2016-11-29	$0.70	$0.70	$0.69	$0.70	$0.70	252,500
2016-11-28	$0.70	$0.71	$0.69	$0.69	$0.69	22,900
2016-11-25	$0.69	$0.69	$0.69	$0.69	$0.69	0
2016-11-23	$0.69	$0.71	$0.69	$0.69	$0.69	192,700
2016-11-22	$0.66	$0.66	$0.66	$0.66	$0.66	377,800
2016-11-21	$0.70	$0.70	$0.70	$0.70	$0.70	0
2016-11-18	$0.70	$0.70	$0.70	$0.70	$0.70	0
2016-11-17	$0.70	$0.70	$0.70	$0.70	$0.70	800
2016-11-16	$0.68	$0.68	$0.68	$0.68	$0.68	17,300
2016-11-15	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-11-14	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-11-11	$0.68	$0.68	$0.68	$0.68	$0.68	40,100
2016-11-10	$0.67	$0.68	$0.67	$0.68	$0.68	6,500
2016-11-09	$0.65	$0.65	$0.65	$0.65	$0.65	0
2016-11-08	$0.65	$0.65	$0.65	$0.65	$0.65	600
2016-11-07	$0.66	$0.66	$0.66	$0.66	$0.66	6,500
2016-11-04	$0.65	$0.67	$0.65	$0.67	$0.67	500,500
2016-11-03	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-11-02	$0.66	$0.66	$0.65	$0.66	$0.66	34,500
2016-11-01	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-10-31	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-10-28	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-10-27	$0.66	$0.66	$0.66	$0.66	$0.66	65,000
2016-10-26	$0.66	$0.66	$0.66	$0.66	$0.66	39,500
2016-10-25	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-10-24	$0.65	$0.66	$0.65	$0.66	$0.66	100,300
2016-10-21	$0.65	$0.65	$0.65	$0.65	$0.65	0
2016-10-20	$0.65	$0.65	$0.65	$0.65	$0.65	300
2016-10-19	$0.65	$0.65	$0.65	$0.65	$0.65	1,000
2016-10-18	$0.65	$0.65	$0.65	$0.65	$0.65	0
2016-10-17	$0.65	$0.65	$0.65	$0.65	$0.65	2,700
2016-10-14	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-10-13	$0.67	$0.67	$0.67	$0.67	$0.67	700
2016-10-12	$0.67	$0.67	$0.67	$0.67	$0.67	1,100
2016-10-11	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-10-10	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-10-07	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-10-06	$0.67	$0.67	$0.67	$0.67	$0.67	1,200
2016-10-05	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-10-04	$0.67	$0.67	$0.67	$0.67	$0.67	64,200
2016-10-03	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-09-30	$0.67	$0.67	$0.67	$0.67	$0.67	1,000
2016-09-29	$0.65	$0.65	$0.65	$0.65	$0.65	0
2016-09-28	$0.65	$0.65	$0.65	$0.65	$0.65	1,500
2016-09-27	$0.65	$0.65	$0.65	$0.65	$0.65	3,300
2016-09-26	$0.65	$0.65	$0.64	$0.64	$0.64	13,500
2016-09-23	$0.65	$0.65	$0.65	$0.65	$0.65	700
2016-09-22	$0.65	$0.65	$0.65	$0.65	$0.65	700
2016-09-21	$0.66	$0.66	$0.66	$0.66	$0.66	500
2016-09-20	$0.65	$0.65	$0.65	$0.65	$0.65	0
2016-09-19	$0.65	$0.65	$0.65	$0.65	$0.65	1,500
2016-09-16	$0.65	$0.65	$0.65	$0.65	$0.65	1,000
2016-09-15	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-09-14	$0.66	$0.66	$0.66	$0.66	$0.66	500,000
2016-09-13	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-09-12	$0.64	$0.66	$0.64	$0.66	$0.66	150,200
2016-09-09	$0.64	$0.65	$0.64	$0.65	$0.65	40,000
2016-09-08	$0.64	$0.64	$0.64	$0.64	$0.64	0
2016-09-07	$0.65	$0.67	$0.64	$0.64	$0.64	300,700
2016-09-06	$0.64	$0.64	$0.64	$0.64	$0.64	19,000
2016-09-02	$0.64	$0.64	$0.64	$0.64	$0.64	900
2016-09-01	$0.64	$0.64	$0.64	$0.64	$0.64	0
2016-08-31	$0.64	$0.64	$0.64	$0.64	$0.64	0
2016-08-30	$0.67	$0.67	$0.64	$0.64	$0.64	300
2016-08-29	$0.67	$0.67	$0.67	$0.67	$0.67	1,200
2016-08-26	$0.65	$0.65	$0.65	$0.65	$0.65	2,200
2016-08-25	$0.64	$0.65	$0.64	$0.65	$0.65	3,800
2016-08-24	$0.65	$0.65	$0.65	$0.65	$0.65	1,000
2016-08-23	$0.68	$0.68	$0.68	$0.68	$0.68	1,000
2016-08-22	$0.68	$0.68	$0.68	$0.68	$0.68	4,700
2016-08-19	$0.67	$0.67	$0.67	$0.67	$0.67	5,000
2016-08-18	$0.67	$0.67	$0.67	$0.67	$0.67	1,200
2016-08-17	$0.68	$0.68	$0.68	$0.68	$0.68	700
2016-08-16	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-08-15	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-08-12	$0.67	$0.68	$0.67	$0.68	$0.68	5,100
2016-08-11	$0.65	$0.65	$0.65	$0.65	$0.65	30,000
2016-08-10	$0.64	$0.64	$0.64	$0.64	$0.64	20,000
2016-08-09	$0.65	$0.65	$0.65	$0.65	$0.65	60,000
2016-08-08	$0.65	$0.65	$0.65	$0.65	$0.65	10,000
2016-08-05	$0.65	$0.65	$0.65	$0.65	$0.65	0
2016-08-04	$0.65	$0.65	$0.65	$0.65	$0.65	1,000
2016-08-03	$0.65	$0.65	$0.65	$0.65	$0.65	50,000
2016-08-02	$0.67	$0.67	$0.67	$0.67	$0.67	200
2016-08-01	$0.65	$0.65	$0.65	$0.65	$0.65	98,000
2016-07-29	$0.67	$0.67	$0.67	$0.67	$0.67	700
2016-07-28	$0.66	$0.66	$0.66	$0.66	$0.66	0
2016-07-27	$0.66	$0.66	$0.66	$0.66	$0.66	186,900
2016-07-26	$0.68	$0.68	$0.68	$0.68	$0.68	0
2016-07-25	$0.68	$0.68	$0.68	$0.68	$0.68	700
2016-07-22	$0.67	$0.67	$0.67	$0.67	$0.67	0
2016-07-21	$0.65	$0.68	$0.65	$0.67	$0.67	125,700
2016-07-20	$0.65	$0.65	$0.65	$0.65	$0.65	50,300
2016-07-19	$0.65	$0.65	$0.65	$0.65	$0.65	2,000
2016-07-18	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-07-15	$0.63	$0.63	$0.63	$0.63	$0.63	45,000
2016-07-14	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-07-13	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-07-12	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-07-11	$0.62	$0.62	$0.62	$0.62	$0.62	100
2016-07-08	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-07-07	$0.63	$0.63	$0.63	$0.63	$0.63	105,700
2016-07-06	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-07-05	$0.61	$0.61	$0.61	$0.61	$0.61	400
2016-07-01	$0.63	$0.63	$0.63	$0.63	$0.63	50,100
2016-06-30	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-29	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-28	$0.61	$0.61	$0.61	$0.61	$0.61	38
2016-06-27	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-24	$0.61	$0.61	$0.61	$0.61	$0.61	3,000
2016-06-23	$0.61	$0.61	$0.61	$0.61	$0.61	5,200
2016-06-22	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-21	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-20	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-17	$0.61	$0.61	$0.61	$0.61	$0.61	500
2016-06-16	$0.61	$0.61	$0.61	$0.61	$0.61	6,700
2016-06-15	$0.61	$0.61	$0.61	$0.61	$0.61	500
2016-06-14	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-06-13	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-06-10	$0.63	$0.63	$0.63	$0.63	$0.63	9,800
2016-06-09	$0.62	$0.62	$0.61	$0.62	$0.62	11,800
2016-06-08	$0.60	$0.61	$0.60	$0.61	$0.61	1,700
2016-06-07	$0.61	$0.61	$0.61	$0.61	$0.61	500
2016-06-06	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-06-03	$0.62	$0.62	$0.61	$0.61	$0.61	4,600
2016-06-02	$0.61	$0.61	$0.61	$0.61	$0.61	6,700
2016-06-01	$0.61	$0.61	$0.61	$0.61	$0.61	17,100
2016-05-31	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-05-27	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-05-26	$0.62	$0.62	$0.62	$0.62	$0.62	47,000
2016-05-25	$0.62	$0.62	$0.62	$0.62	$0.62	5,800
2016-05-24	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-05-23	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-05-20	$0.62	$0.62	$0.62	$0.62	$0.62	1,000
2016-05-19	$0.61	$0.61	$0.61	$0.61	$0.61	39,300
2016-05-18	$0.61	$0.61	$0.61	$0.61	$0.61	10
2016-05-17	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-05-16	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-05-13	$0.62	$0.62	$0.60	$0.61	$0.61	35,000
2016-05-12	$0.63	$0.63	$0.61	$0.61	$0.61	22,200
2016-05-11	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-05-10	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-05-09	$0.63	$0.63	$0.63	$0.63	$0.63	16,200
2016-05-06	$0.62	$0.63	$0.62	$0.63	$0.63	7,100
2016-05-05	$0.62	$0.62	$0.62	$0.62	$0.62	2,500
2016-05-04	$0.62	$0.62	$0.62	$0.62	$0.62	3,500
2016-05-03	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-05-02	$0.61	$0.61	$0.61	$0.61	$0.61	45,600
2016-04-29	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-04-28	$0.61	$0.61	$0.61	$0.61	$0.61	15,700
2016-04-27	$0.61	$0.61	$0.61	$0.61	$0.61	200,000
2016-04-26	$0.61	$0.61	$0.61	$0.61	$0.61	12,500
2016-04-25	$0.61	$0.61	$0.61	$0.61	$0.61	4,100
2016-04-22	$0.60	$0.60	$0.60	$0.60	$0.60	400
2016-04-21	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-04-20	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-04-19	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-04-18	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-04-15	$0.60	$0.60	$0.60	$0.60	$0.60	10,500
2016-04-14	$0.62	$0.62	$0.60	$0.60	$0.60	1,281,500
2016-04-13	$0.63	$0.63	$0.61	$0.62	$0.62	347,900
2016-04-12	$0.61	$0.62	$0.61	$0.62	$0.62	527,000
2016-04-11	$0.63	$0.63	$0.63	$0.63	$0.63	66,700
2016-04-08	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-04-07	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-04-06	$0.61	$0.63	$0.61	$0.61	$0.61	84,400
2016-04-05	$0.63	$0.63	$0.63	$0.63	$0.63	117,000
2016-04-04	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-04-01	$0.61	$0.63	$0.61	$0.63	$0.63	11,700
2016-03-31	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-03-30	$0.61	$0.61	$0.61	$0.61	$0.61	8,500
2016-03-29	$0.61	$0.61	$0.61	$0.61	$0.61	250,000
2016-03-28	$0.61	$0.61	$0.61	$0.61	$0.61	200,000
2016-03-24	$0.61	$0.61	$0.61	$0.61	$0.61	2,000
2016-03-23	$0.62	$0.62	$0.62	$0.62	$0.62	2
2016-03-22	$0.62	$0.62	$0.62	$0.62	$0.62	0
2016-03-21	$0.62	$0.62	$0.62	$0.62	$0.62	154,000
2016-03-18	$0.61	$0.61	$0.61	$0.61	$0.61	32,300
2016-03-17	$0.62	$0.63	$0.62	$0.63	$0.63	4,500
2016-03-16	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-03-15	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-03-14	$0.63	$0.63	$0.63	$0.63	$0.63	0
2016-03-11	$0.63	$0.63	$0.63	$0.63	$0.63	500
2016-03-10	$0.61	$0.61	$0.60	$0.61	$0.61	9,000
2016-03-09	$0.60	$0.60	$0.60	$0.60	$0.60	619,900
2016-03-08	$0.60	$0.61	$0.60	$0.61	$0.61	235,700
2016-03-07	$0.60	$0.60	$0.60	$0.60	$0.60	5,200
2016-03-04	$0.59	$0.59	$0.59	$0.59	$0.59	0
2016-03-03	$0.59	$0.59	$0.59	$0.59	$0.59	1,500
2016-03-02	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-03-01	$0.59	$0.61	$0.59	$0.61	$0.61	20,300
2016-02-29	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-02-26	$0.62	$0.62	$0.60	$0.60	$0.60	3,500
2016-02-25	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-24	$0.61	$0.61	$0.61	$0.61	$0.61	1,500
2016-02-23	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-22	$0.60	$0.64	$0.59	$0.61	$0.61	324,700
2016-02-19	$0.60	$0.61	$0.58	$0.60	$0.60	290,200
2016-02-18	$0.60	$0.60	$0.59	$0.59	$0.59	41,000
2016-02-17	$0.60	$0.64	$0.59	$0.60	$0.60	190,500
2016-02-16	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-12	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-11	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-10	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-09	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-08	$0.61	$0.61	$0.61	$0.61	$0.61	0
2016-02-05	$0.61	$0.61	$0.61	$0.61	$0.61	506,700
2016-02-04	$0.60	$0.60	$0.60	$0.60	$0.60	0
2016-02-03	$0.59	$0.60	$0.59	$0.60	$0.60	164,200
2016-02-02	$0.60	$0.60	$0.59	$0.59	$0.59	2,900
2016-02-01	$0.58	$0.58	$0.58	$0.58	$0.58	6,200
2016-01-29	$0.58	$0.58	$0.58	$0.58	$0.58	0
2016-01-28	$0.58	$0.58	$0.58	$0.58	$0.58	0
2016-01-27	$0.58	$0.58	$0.58	$0.58	$0.58	5,000
2016-01-26	$0.58	$0.58	$0.58	$0.58	$0.58	500
2016-01-25	$0.60	$0.61	$0.58	$0.58	$0.58	12,200
2016-01-22	$0.59	$0.59	$0.59	$0.59	$0.59	0
2016-01-21	$0.60	$0.60	$0.59	$0.59	$0.59	5,000
2016-01-20	$0.61	$0.61	$0.58	$0.60	$0.60	845,300
2016-01-19	$0.61	$0.61	$0.61	$0.61	$0.61	14,000
2016-01-15	$0.60	$0.62	$0.58	$0.62	$0.62	180,200
2016-01-14	$0.60	$0.62	$0.60	$0.61	$0.61	30,000
2016-01-13	$0.60	$0.60	$0.60	$0.60	$0.60	64,100
2016-01-12	$0.59	$0.60	$0.58	$0.60	$0.60	137,100
2016-01-11	$0.60	$0.62	$0.60	$0.62	$0.62	51,000
2016-01-08	$0.58	$0.58	$0.58	$0.58	$0.58	5,000
2016-01-07	$0.60	$0.60	$0.59	$0.59	$0.59	142,500
2016-01-06	$0.59	$0.59	$0.59	$0.59	$0.59	0
2016-01-05	$0.58	$0.59	$0.58	$0.59	$0.59	86,000
2016-01-04	$0.60	$0.60	$0.59	$0.59	$0.59	172,400
2015-12-31	$0.61	$0.61	$0.59	$0.59	$0.59	34,000
2015-12-30	$0.61	$0.61	$0.61	$0.61	$0.61	47,824
2015-12-29	$0.60	$0.61	$0.59	$0.61	$0.61	47,800
2015-12-28	$0.58	$0.58	$0.58	$0.58	$0.58	1,400
2015-12-24	$0.57	$0.58	$0.57	$0.58	$0.58	98,000
2015-12-23	$0.55	$0.60	$0.55	$0.56	$0.56	70,500
2015-12-22	$0.57	$0.57	$0.55	$0.55	$0.55	86,400
2015-12-21	$0.59	$0.59	$0.59	$0.59	$0.59	0
2015-12-18	$0.59	$0.59	$0.59	$0.59	$0.59	200
2015-12-17	$0.60	$0.60	$0.58	$0.58	$0.58	192,500
2015-12-16	$0.61	$0.61	$0.60	$0.60	$0.60	16,900
2015-12-15	$0.61	$0.61	$0.61	$0.61	$0.61	209,000
2015-12-14	$0.62	$0.62	$0.62	$0.62	$0.62	314,141
2015-12-11	$0.62	$0.62	$0.61	$0.62	$0.62	314,100
2015-12-10	$0.62	$0.62	$0.62	$0.62	$0.62	5,000
2015-12-09	$0.62	$0.63	$0.62	$0.62	$0.62	433,100
2015-12-08	$0.62	$0.62	$0.62	$0.62	$0.62	10,100
2015-12-07	$0.62	$0.62	$0.62	$0.62	$0.62	43,100
2015-12-04	$0.62	$0.62	$0.62	$0.62	$0.62	0
2015-12-03	$0.62	$0.62	$0.62	$0.62	$0.62	63
2015-12-02	$0.62	$0.63	$0.62	$0.62	$0.62	34,700
2015-12-01	$0.62	$0.63	$0.62	$0.63	$0.63	154,800
2015-11-30	$0.62	$0.62	$0.62	$0.62	$0.62	0
2015-11-27	$0.62	$0.62	$0.62	$0.62	$0.62	0
2015-11-25	$0.62	$0.62	$0.62	$0.62	$0.62	2,200
2015-11-24	$0.62	$0.62	$0.62	$0.62	$0.62	5
2015-11-23	$0.60	$0.64	$0.60	$0.62	$0.62	256,300
2015-11-20	$0.63	$0.63	$0.61	$0.61	$0.61	11,400
2015-11-19	$0.62	$0.62	$0.61	$0.61	$0.61	200,100
2015-11-18	$0.60	$0.60	$0.60	$0.60	$0.60	150,400
2015-11-17	$0.60	$0.60	$0.60	$0.60	$0.60	0
2015-11-16	$0.61	$0.61	$0.60	$0.60	$0.60	150,400
2015-11-13	$0.61	$0.61	$0.60	$0.60	$0.60	118,600
2015-11-12	$0.58	$0.63	$0.58	$0.62	$0.62	0
2015-11-11	$0.58	$0.63	$0.58	$0.62	$0.62	145,700
2015-11-10	$0.56	$0.57	$0.56	$0.57	$0.57	32,400
2015-11-09	$0.55	$0.55	$0.55	$0.55	$0.55	96,000
2015-11-06	$0.54	$0.54	$0.53	$0.54	$0.54	48,600
2015-11-05	$0.54	$0.54	$0.54	$0.54	$0.54	177,100
2015-11-04	$0.54	$0.54	$0.54	$0.54	$0.54	50,000
2015-11-03	$0.55	$0.55	$0.54	$0.55	$0.55	90,900
2015-11-02	$0.55	$0.55	$0.54	$0.55	$0.55	181,500
2015-10-30	$0.53	$0.55	$0.53	$0.53	$0.53	107,000
2015-10-29	$0.53	$0.54	$0.53	$0.54	$0.54	125,500
2015-10-28	$0.52	$0.53	$0.52	$0.53	$0.53	0
2015-10-27	$0.52	$0.53	$0.52	$0.53	$0.53	10,200
2015-10-26	$0.52	$0.53	$0.52	$0.53	$0.53	0
2015-10-23	$0.52	$0.53	$0.52	$0.53	$0.53	2,000
2015-10-22	$0.53	$0.53	$0.53	$0.53	$0.53	1,000
2015-10-21	$0.51	$0.52	$0.51	$0.52	$0.52	5,600
2015-10-20	$0.51	$0.51	$0.51	$0.51	$0.51	1,000
2015-10-19	$0.51	$0.52	$0.51	$0.52	$0.52	4,100
2015-10-16	$0.52	$0.52	$0.51	$0.51	$0.51	28,000
2015-10-15	$0.51	$0.51	$0.51	$0.51	$0.51	104,200
2015-10-14	$0.51	$0.51	$0.51	$0.51	$0.51	130,500
2015-10-13	$0.51	$0.51	$0.51	$0.51	$0.51	2,600
2015-10-12	$0.52	$0.52	$0.52	$0.52	$0.52	0
2015-10-09	$0.52	$0.52	$0.52	$0.52	$0.52	8,000
2015-10-08	$0.50	$0.50	$0.50	$0.50	$0.50	0
2015-10-07	$0.50	$0.50	$0.50	$0.50	$0.50	0
2015-10-06	$0.50	$0.50	$0.50	$0.50	$0.50	0
2015-10-05	$0.50	$0.50	$0.50	$0.50	$0.50	1,000
2015-10-02	$0.50	$0.51	$0.50	$0.51	$0.51	76,000
2015-10-01	$0.49	$0.50	$0.49	$0.50	$0.50	52,000
2015-09-30	$0.49	$0.53	$0.49	$0.53	$0.53	214,700
2015-09-29	$0.51	$0.51	$0.45	$0.48	$0.48	0
2015-09-28	$0.51	$0.51	$0.45	$0.48	$0.48	1,817,800
2015-09-25	$0.51	$0.51	$0.51	$0.51	$0.51	66,000
2015-09-24	$0.51	$0.51	$0.50	$0.51	$0.51	27,000
2015-09-23	$0.52	$0.52	$0.52	$0.52	$0.52	1,000
2015-09-22	$0.53	$0.53	$0.53	$0.53	$0.53	0
2015-09-21	$0.53	$0.53	$0.53	$0.53	$0.53	600
2015-09-18	$0.53	$0.53	$0.53	$0.53	$0.53	0
2015-09-17	$0.53	$0.53	$0.53	$0.53	$0.53	0
2015-09-16	$0.53	$0.53	$0.53	$0.53	$0.53	900
2015-09-15	$0.53	$0.53	$0.53	$0.53	$0.53	500
2015-09-14	$0.53	$0.53	$0.53	$0.53	$0.53	0
2015-09-11	$0.53	$0.53	$0.53	$0.53	$0.53	200
2015-09-10	$0.54	$0.54	$0.50	$0.50	$0.50	78,700
2015-09-09	$0.55	$0.55	$0.55	$0.55	$0.55	1,000
2015-09-08	$0.51	$0.54	$0.51	$0.54	$0.54	22,000
2015-09-04	$0.50	$0.51	$0.50	$0.50	$0.50	550,600

Northern States Financial Corp (NSFC) News Headlines

Recent Northern States Financial Corp (NSFC) News

Similar Companies to Northern States Financial Corp (NSFC) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Northern States Financial Corp (NSFC) Exchange: PINK