Kirkland's Inc.
Timberland Bancorp Inc.
AEGON NV

Stock Results for First State Bancorp. - FSNM

DateOpenCloseVolume
2010-03-030.410.4469600
2010-03-020.450.4168700
2010-03-010.420.43256600
2010-02-260.430.44210400
2010-02-250.420.4349500
2010-02-240.420.4292500
2010-02-230.450.44101400
2010-02-220.430.4551600
2010-02-190.430.46111000
2010-02-180.420.4385500
2010-02-170.440.4281400
2010-02-160.430.4297000
2010-02-120.450.4575100
2010-02-110.430.4580000
2010-02-100.460.43109800
2010-02-090.430.4382000
2010-02-080.450.45110800
2010-02-050.430.42224700
2010-02-040.480.47294100
2010-02-030.490.50347400
2010-02-020.490.50200500
2010-02-010.620.461416800
2010-01-290.650.64328600
2010-01-280.670.63176000
2010-01-270.620.61386100
2010-01-260.620.65420000
2010-01-250.760.60710700
2010-01-220.730.74782900
2010-01-210.620.782698100
2010-01-200.500.59494400
2010-01-190.690.53356900
2010-01-150.580.54343700

Other Companies:   01-22-2009-1 | eResearchTechnology, Inc. | 10-25-2007
ViaSat Inc. | 06-02-2007 | American Pacific Corp.