Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northrim Bancorp Inc
(NQ:
NRIM
)
53.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
10.85
11.02
10.75
10.78
21,872
-0.11(-1.03%)
Apr 29, 2010
10.83
10.94
10.78
10.90
23,096
+0.12(+1.10%)
Apr 28, 2010
10.80
11.07
10.75
10.78
19,364
-0.01(-0.12%)
Apr 27, 2010
10.87
10.87
10.63
10.79
45,747
-0.09(-0.80%)
Apr 26, 2010
10.68
10.93
10.68
10.88
23,633
+0.08(+0.75%)
Apr 23, 2010
10.77
10.83
10.72
10.80
59,833
-0.04(-0.35%)
Apr 22, 2010
10.68
10.83
10.68
10.83
20,473
+0.06(+0.52%)
Apr 21, 2010
10.73
10.78
10.68
10.78
8,261
+0.00(+0.00%)
Apr 20, 2010
10.72
10.78
10.68
10.78
5,724
+0.05(+0.47%)
Apr 19, 2010
10.68
10.78
10.68
10.73
13,788
-0.01(-0.06%)
Apr 16, 2010
10.72
10.83
10.58
10.73
22,594
+0.03(+0.29%)
Apr 15, 2010
10.68
10.70
10.64
10.70
3,708
-0.04(-0.35%)
Apr 14, 2010
10.71
10.74
10.60
10.74
8,713
+0.02(+0.18%)
Apr 13, 2010
10.59
10.72
10.59
10.72
14,378
+0.10(+0.94%)
Apr 12, 2010
10.62
10.70
10.62
10.62
8,626
-0.06(-0.58%)
Apr 09, 2010
10.62
10.85
10.61
10.68
13,796
+0.03(+0.29%)
Apr 08, 2010
10.57
10.70
10.55
10.65
8,974
+0.03(+0.29%)
Apr 07, 2010
10.58
10.69
10.42
10.62
48,920
-0.02(-0.23%)
Apr 06, 2010
10.62
10.71
10.56
10.65
30,337
-0.01(-0.06%)
Apr 05, 2010
10.62
10.66
10.58
10.65
18,818
+0.09(+0.89%)
Apr 01, 2010
10.65
10.56
10.56
10.56
11,043
-0.11(-1.05%)
Mar 31, 2010
10.43
10.68
10.32
10.67
14,697
+0.12(+1.12%)
Mar 30, 2010
10.51
10.57
10.36
10.55
8,015
+0.05(+0.48%)
Mar 29, 2010
10.40
10.51
10.35
10.50
15,947
+0.09(+0.90%)
Mar 26, 2010
10.46
10.49
10.39
10.41
11,251
-0.05(-0.48%)
Mar 25, 2010
10.52
10.65
10.45
10.46
31,670
-0.02(-0.18%)
Mar 24, 2010
10.47
10.55
10.42
10.48
7,155
-0.16(-1.47%)
Mar 23, 2010
10.68
10.68
10.41
10.63
10,107
-0.07(-0.70%)
Mar 22, 2010
10.62
10.73
10.56
10.71
7,935
+0.01(+0.06%)
Mar 19, 2010
10.52
10.70
10.43
10.70
21,432
+0.25(+2.39%)
Mar 18, 2010
10.53
10.54
10.45
10.45
5,283
-0.07(-0.71%)
Mar 17, 2010
10.63
10.63
10.48
10.53
3,674
-0.09(-0.88%)
Mar 16, 2010
10.54
10.77
10.52
10.62
9,342
+0.01(+0.12%)
Mar 15, 2010
10.57
10.66
10.50
10.61
8,492
-0.02(-0.18%)
Mar 12, 2010
10.62
10.77
10.54
10.63
23,428
+0.01(+0.12%)
Mar 11, 2010
10.67
10.67
10.43
10.62
9,354
-0.13(-1.22%)
Mar 10, 2010
10.57
10.76
10.57
10.75
11,581
+0.12(+1.18%)
Mar 09, 2010
10.55
10.62
10.55
10.62
16,629
+0.00(+0.00%)
Mar 08, 2010
10.56
10.62
10.28
10.62
8,873
+0.03(+0.30%)
Mar 05, 2010
10.37
10.59
10.16
10.59
20,340
+0.19(+1.80%)
Mar 04, 2010
10.37
10.40
10.19
10.40
5,628
+0.09(+0.84%)
Mar 03, 2010
10.15
10.37
10.15
10.32
14,787
+0.16(+1.53%)
Mar 02, 2010
10.09
10.16
9.763
10.16
11,842
+0.11(+1.05%)
Mar 01, 2010
9.962
10.06
9.707
10.06
9,921
+0.17(+1.76%)
Feb 26, 2010
9.968
10.09
9.844
9.881
43,345
-0.14(-1.36%)
Feb 25, 2010
9.962
10.07
9.807
10.02
5,817
-0.02(-0.19%)
Feb 24, 2010
10.06
10.16
9.900
10.04
6,830
+0.02(+0.25%)
Feb 23, 2010
9.974
10.15
9.950
10.01
14,210
-0.15(-1.47%)
Feb 22, 2010
9.850
10.16
9.763
10.16
20,026
+0.29(+2.96%)
Feb 19, 2010
10.04
10.04
9.819
9.869
23,675
-0.16(-1.61%)
Feb 18, 2010
9.819
10.03
9.695
10.03
22,636
+0.19(+1.89%)
Feb 17, 2010
9.714
9.906
9.714
9.844
18,445
+0.15(+1.54%)
Feb 16, 2010
9.763
9.813
9.583
9.695
16,221
-0.05(-0.51%)
Feb 12, 2010
9.658
9.745
9.745
9.745
48,786
+0.07(+0.77%)
Feb 11, 2010
9.608
9.801
9.589
9.670
26,338
+0.01(+0.06%)
Feb 10, 2010
9.558
9.664
9.546
9.664
9,953
+0.03(+0.32%)
Feb 09, 2010
9.819
9.819
9.502
9.633
18,575
-0.11(-1.15%)
Feb 08, 2010
9.856
9.962
9.695
9.745
10,823
-0.02(-0.25%)
Feb 05, 2010
9.689
9.844
9.658
9.769
14,621
+0.22(+2.28%)
Feb 04, 2010
9.627
9.751
9.540
9.552
27,792
-0.02(-0.19%)
Feb 03, 2010
9.950
10.02
9.546
9.571
21,562
-0.37(-3.69%)
Feb 02, 2010
9.937
10.04
9.745
9.937
27,570
-0.01(-0.12%)
Feb 01, 2010
10.21
10.21
9.801
9.950
23,396
-0.01(-0.06%)
Jan 29, 2010
9.863
10.02
9.860
9.956
16,038
+0.09(+0.88%)
Jan 28, 2010
9.962
10.07
9.828
9.869
10,576
-0.09(-0.87%)
Jan 27, 2010
9.732
10.10
9.732
9.956
16,196
+0.17(+1.78%)
Jan 26, 2010
10.11
10.14
9.776
9.782
8,190
-0.06(-0.57%)
Jan 25, 2010
9.987
10.02
9.689
9.838
18,648
-0.13(-1.31%)
Jan 22, 2010
9.906
10.30
9.881
9.968
17,382
+0.03(+0.31%)
Jan 21, 2010
10.15
10.32
9.912
9.937
23,884
-0.17(-1.66%)
Jan 20, 2010
10.40
10.47
9.670
10.10
30,057
-0.38(-3.61%)
Jan 19, 2010
10.53
10.53
10.39
10.48
30,292
+0.06(+0.60%)
Jan 15, 2010
10.09
10.42
10.42
10.42
162,138
+0.32(+3.13%)
Jan 14, 2010
9.714
10.23
9.658
10.10
24,707
+0.35(+3.57%)
Jan 13, 2010
9.856
9.906
9.751
9.757
14,360
-0.04(-0.38%)
Jan 12, 2010
9.844
10.07
9.794
9.794
19,680
-0.12(-1.19%)
Jan 11, 2010
10.17
10.37
9.863
9.912
24,325
-0.15(-1.48%)
Jan 08, 2010
10.14
10.43
9.900
10.06
28,434
-0.06(-0.55%)
Jan 07, 2010
9.912
10.37
9.844
10.12
18,777
+0.22(+2.26%)
Jan 06, 2010
10.39
10.69
9.856
9.894
19,364
-0.50(-4.78%)
Jan 05, 2010
10.66
10.66
10.35
10.39
11,610
-0.22(-2.05%)
Jan 04, 2010
10.61
10.70
10.44
10.61
32,010
+0.12(+1.18%)
Dec 31, 2009
10.69
10.48
10.48
10.48
12,719
-0.19(-1.75%)
Dec 30, 2009
10.56
10.70
10.48
10.67
18,870
+0.10(+0.94%)
Dec 29, 2009
10.61
10.67
10.47
10.57
4,831
-0.01(-0.12%)
Dec 28, 2009
10.59
10.69
10.45
10.58
4,442
+0.00(+0.00%)
Dec 24, 2009
10.58
10.58
10.58
10.58
404
+0.06(+0.53%)
Dec 23, 2009
10.60
10.64
10.53
10.53
17,820
-0.01(-0.06%)
Dec 22, 2009
10.71
10.74
10.50
10.53
21,892
-0.15(-1.40%)
Dec 21, 2009
10.71
10.74
10.32
10.68
11,282
-0.06(-0.58%)
Dec 18, 2009
10.59
10.74
10.38
10.74
94,631
+0.30(+2.92%)
Dec 17, 2009
10.61
10.65
10.44
10.44
9,956
+0.03(+0.30%)
Dec 16, 2009
10.55
10.71
10.41
10.41
10,456
-0.14(-1.35%)
Dec 15, 2009
10.56
10.83
10.44
10.55
25,311
+0.02(+0.18%)
Dec 14, 2009
10.71
10.83
10.40
10.53
19,076
-0.14(-1.28%)
Dec 11, 2009
10.56
10.76
10.42
10.67
12,810
+0.15(+1.42%)
Dec 10, 2009
10.63
10.96
10.27
10.52
16,363
-0.07(-0.64%)
Dec 09, 2009
10.29
10.68
10.29
10.59
8,683
+0.33(+3.21%)
Dec 08, 2009
10.10
10.55
10.04
10.26
27,099
+0.10(+0.98%)
Dec 07, 2009
10.22
10.22
9.789
10.16
11,377
-0.06(-0.55%)
Dec 04, 2009
10.17
10.22
9.956
10.22
16,494
+0.12(+1.23%)
Dec 03, 2009
9.937
10.17
9.745
10.09
15,222
+0.14(+1.44%)
Dec 02, 2009
10.06
10.12
9.832
9.950
21,297
-0.04(-0.44%)
Dec 01, 2009
10.06
10.20
9.645
9.993
30,341
+0.01(+0.12%)
Nov 30, 2009
9.776
10.09
9.658
9.981
34,992
+0.20(+2.10%)
Nov 27, 2009
9.794
10.04
9.776
9.776
8,166
-0.19(-1.87%)
Nov 25, 2009
9.701
10.09
9.689
9.962
18,100
+0.04(+0.38%)
Nov 24, 2009
9.925
9.925
9.776
9.925
13,429
+0.00(+0.00%)
Nov 23, 2009
9.869
9.937
9.770
9.925
12,655
+0.12(+1.20%)
Nov 20, 2009
9.974
10.09
9.577
9.807
18,585
-0.17(-1.68%)
Nov 19, 2009
10.06
10.09
9.925
9.974
19,628
-0.14(-1.35%)
Nov 18, 2009
9.794
10.22
9.794
10.11
34,586
+0.17(+1.75%)
Nov 17, 2009
9.620
9.937
9.620
9.937
21,598
+0.06(+0.63%)
Nov 16, 2009
9.645
9.875
9.422
9.875
21,491
+0.22(+2.32%)
Nov 13, 2009
9.769
9.825
9.515
9.651
10,190
+0.00(+0.00%)
Nov 12, 2009
9.838
9.869
9.651
9.651
14,722
-0.04(-0.38%)
Nov 11, 2009
9.651
9.875
9.651
9.689
42,719
-0.06(-0.57%)
Nov 10, 2009
9.919
9.931
9.745
9.745
9,828
-0.17(-1.75%)
Nov 09, 2009
9.875
9.919
9.825
9.919
17,150
+0.12(+1.20%)
Nov 06, 2009
9.813
9.869
9.664
9.801
33,450
-0.09(-0.94%)
Nov 05, 2009
9.794
9.925
9.726
9.894
24,943
+0.16(+1.66%)
Nov 04, 2009
9.869
9.919
9.651
9.732
12,670
-0.20(-2.00%)
Nov 03, 2009
9.447
9.931
9.391
9.931
54,133
+0.43(+4.51%)
Nov 02, 2009
9.329
9.594
9.273
9.502
45,133
+0.16(+1.73%)
Oct 30, 2009
9.496
9.664
9.235
9.341
98,878
-0.22(-2.34%)
Oct 29, 2009
9.304
9.565
9.304
9.565
35,952
+0.29(+3.08%)
Oct 28, 2009
9.533
9.782
9.279
9.279
29,907
-0.21(-2.23%)
Oct 27, 2009
9.403
9.807
9.403
9.490
26,191
+0.07(+0.73%)
Oct 26, 2009
9.322
9.627
9.322
9.422
61,214
+0.07(+0.80%)
Oct 23, 2009
9.751
9.825
9.242
9.347
46,511
-0.53(-5.35%)
Oct 22, 2009
9.378
9.875
9.378
9.875
19,463
+0.23(+2.38%)
Oct 21, 2009
9.422
9.801
9.422
9.645
27,822
+0.25(+2.64%)
Oct 20, 2009
9.689
9.726
9.378
9.397
26,447
-0.27(-2.83%)
Oct 19, 2009
9.465
9.825
9.192
9.670
35,474
+0.29(+3.11%)
Oct 16, 2009
9.608
9.757
9.266
9.378
27,115
-0.25(-2.58%)
Oct 15, 2009
9.819
9.838
9.322
9.627
20,134
-0.24(-2.39%)
Oct 14, 2009
9.465
9.863
9.465
9.863
7,332
+0.40(+4.27%)
Oct 13, 2009
9.726
9.763
9.459
9.459
3,807
-0.32(-3.24%)
Oct 12, 2009
9.490
9.813
9.478
9.776
22,596
+0.09(+0.90%)
Oct 09, 2009
9.608
9.869
9.583
9.689
10,974
-0.02(-0.26%)
Oct 08, 2009
9.900
9.937
9.633
9.714
20,548
-0.19(-1.88%)
Oct 07, 2009
9.794
9.900
9.751
9.900
13,579
+0.12(+1.21%)
Oct 06, 2009
9.266
9.782
9.266
9.782
25,014
+0.52(+5.56%)
Oct 05, 2009
9.279
9.304
9.186
9.266
6,411
+0.00(+0.00%)
Oct 02, 2009
9.428
9.490
8.950
9.266
24,948
-0.21(-2.23%)
Oct 01, 2009
9.565
9.757
9.372
9.478
27,099
+0.01(+0.07%)
Sep 30, 2009
9.863
9.863
9.471
9.471
29,980
-0.36(-3.66%)
Sep 29, 2009
9.776
9.937
9.776
9.832
7,313
+0.09(+0.89%)
Sep 28, 2009
9.565
9.825
9.552
9.745
15,948
-0.03(-0.32%)
Sep 25, 2009
9.565
9.776
9.563
9.776
11,510
+0.16(+1.68%)
Sep 24, 2009
9.608
9.689
9.425
9.614
103,717
-0.03(-0.32%)
Sep 23, 2009
9.608
9.689
9.428
9.645
21,503
-0.04(-0.45%)
Sep 22, 2009
9.614
9.689
9.614
9.689
11,018
+0.06(+0.58%)
Sep 21, 2009
9.620
9.633
9.490
9.633
18,488
+0.03(+0.32%)
Sep 18, 2009
9.589
9.627
9.335
9.602
51,615
-0.02(-0.26%)
Sep 17, 2009
9.384
9.627
9.372
9.627
14,471
+0.24(+2.58%)
Sep 16, 2009
9.211
9.384
9.211
9.384
6,681
+0.15(+1.61%)
Sep 15, 2009
9.217
9.372
9.155
9.235
4,226
-0.11(-1.20%)
Sep 14, 2009
9.186
9.347
9.186
9.347
5,997
+0.20(+2.24%)
Sep 11, 2009
9.335
9.347
9.142
9.142
9,293
-0.19(-2.00%)
Sep 10, 2009
9.124
9.372
9.006
9.329
13,697
+0.17(+1.90%)
Sep 09, 2009
9.366
9.397
8.950
9.155
20,857
-0.24(-2.58%)
Sep 08, 2009
9.583
9.596
9.304
9.397
8,346
-0.02(-0.26%)
Sep 04, 2009
9.440
9.521
9.012
9.422
7,834
-0.05(-0.52%)
Sep 03, 2009
9.583
9.608
9.297
9.471
5,746
-0.02(-0.20%)
Sep 02, 2009
9.565
9.571
9.335
9.490
4,513
-0.07(-0.78%)
Sep 01, 2009
9.322
9.664
9.322
9.565
21,032
+0.19(+1.99%)
Aug 31, 2009
9.409
9.509
9.297
9.378
22,577
-0.04(-0.46%)
Aug 28, 2009
9.701
9.701
9.297
9.422
9,617
-0.27(-2.82%)
Aug 27, 2009
9.335
9.695
9.335
9.695
4,178
+0.18(+1.89%)
Aug 26, 2009
9.260
9.515
9.254
9.515
15,101
+0.11(+1.19%)
Aug 25, 2009
9.465
9.583
9.403
9.403
6,068
-0.01(-0.07%)
Aug 24, 2009
9.602
9.701
9.273
9.409
14,447
-0.16(-1.69%)
Aug 21, 2009
9.664
9.720
9.223
9.571
27,983
-0.06(-0.58%)
Aug 20, 2009
9.639
9.639
9.136
9.627
10,343
-0.09(-0.90%)
Aug 19, 2009
9.384
9.720
9.384
9.714
41,911
+0.11(+1.16%)
Aug 18, 2009
9.527
9.627
9.527
9.602
5,833
+0.13(+1.38%)
Aug 17, 2009
9.366
9.531
9.366
9.471
6,867
-0.11(-1.10%)
Aug 14, 2009
9.627
9.689
9.552
9.577
31,026
-0.03(-0.32%)
Aug 13, 2009
9.763
9.763
9.372
9.608
131,314
-0.16(-1.59%)
Aug 12, 2009
9.565
9.776
9.372
9.763
39,678
+0.24(+2.54%)
Aug 11, 2009
9.552
9.627
9.360
9.521
8,364
-0.05(-0.52%)
Aug 10, 2009
9.329
9.589
9.279
9.571
11,728
+0.27(+2.94%)
Aug 07, 2009
9.471
9.471
9.074
9.297
22,184
+0.02(+0.27%)
Aug 06, 2009
9.266
9.496
9.266
9.273
10,831
+0.04(+0.47%)
Aug 05, 2009
9.527
9.620
9.229
9.229
46,894
-0.30(-3.13%)
Aug 04, 2009
9.186
9.527
9.093
9.527
22,498
+0.20(+2.13%)
Aug 03, 2009
9.124
9.329
9.043
9.329
19,242
+0.20(+2.18%)
Jul 31, 2009
8.975
9.279
8.832
9.130
27,243
+0.06(+0.62%)
Jul 30, 2009
8.732
9.124
8.589
9.074
22,440
+0.48(+5.56%)
Jul 29, 2009
9.055
9.136
8.379
8.596
31,981
-0.48(-5.34%)
Jul 28, 2009
8.968
9.130
8.850
9.080
15,587
+0.00(+0.00%)
Jul 27, 2009
8.900
9.130
8.844
9.080
15,178
+0.17(+1.88%)
Jul 24, 2009
8.726
8.912
8.726
8.912
14,935
+0.14(+1.63%)
Jul 23, 2009
8.596
9.006
8.468
8.770
33,461
+0.05(+0.57%)
Jul 22, 2009
8.726
8.844
8.447
8.720
14,115
-0.02(-0.21%)
Jul 21, 2009
8.863
8.993
8.105
8.739
43,709
-0.12(-1.40%)
Jul 20, 2009
8.739
8.881
8.470
8.863
42,217
+0.18(+2.07%)
Jul 17, 2009
8.614
8.751
8.602
8.683
15,716
+0.02(+0.29%)
Jul 16, 2009
8.583
8.669
8.447
8.658
31,416
+0.06(+0.72%)
Jul 15, 2009
8.589
8.689
8.362
8.596
77,151
+0.06(+0.65%)
Jul 14, 2009
8.757
8.757
8.378
8.540
53,124
+0.00(+0.00%)
Jul 13, 2009
8.502
8.813
8.298
8.540
21,844
+0.04(+0.44%)
Jul 10, 2009
8.273
8.608
8.260
8.502
8,668
+0.24(+2.85%)
Jul 09, 2009
8.596
8.816
8.223
8.266
16,020
-0.30(-3.48%)
Jul 08, 2009
8.881
8.888
8.515
8.565
43,825
-0.15(-1.71%)
Jul 07, 2009
9.136
9.148
8.571
8.714
98,249
-0.26(-2.91%)
Jul 06, 2009
8.794
9.018
8.751
8.975
29,067
+0.25(+2.92%)
Jul 02, 2009
9.049
9.049
8.465
8.720
34,119
-0.34(-3.70%)
Jul 01, 2009
8.658
9.217
8.285
9.055
61,186
+0.41(+4.74%)
Jun 30, 2009
8.695
8.726
8.509
8.645
28,568
-0.04(-0.50%)
Jun 29, 2009
8.875
8.875
8.459
8.689
71,059
-0.16(-1.82%)
Jun 26, 2009
9.179
9.471
8.416
8.850
1,430,531
-0.22(-2.40%)
Jun 25, 2009
8.850
9.074
8.509
9.068
25,003
+0.44(+5.11%)
Jun 24, 2009
8.850
8.850
8.540
8.627
22,314
-0.09(-1.00%)
Jun 23, 2009
9.248
9.347
8.714
8.714
15,912
-0.63(-6.78%)
Jun 22, 2009
9.173
9.417
9.173
9.347
29,325
-0.04(-0.40%)
Jun 19, 2009
9.509
9.589
9.167
9.384
33,817
-0.07(-0.79%)
Jun 18, 2009
9.391
9.459
9.080
9.459
61,667
+0.07(+0.73%)
Jun 17, 2009
8.850
9.391
8.471
9.391
13,919
+0.51(+5.73%)
Jun 16, 2009
9.055
9.105
8.844
8.881
5,675
-0.14(-1.58%)
Jun 15, 2009
9.248
9.254
8.981
9.024
7,445
-0.42(-4.41%)
Jun 12, 2009
9.440
9.440
9.155
9.440
8,615
+0.06(+0.66%)
Jun 11, 2009
9.440
9.440
9.142
9.378
10,546
+0.01(+0.07%)
Jun 10, 2009
9.183
9.378
9.179
9.372
4,621
+0.04(+0.40%)
Jun 09, 2009
9.322
9.335
8.794
9.335
7,095
+0.02(+0.20%)
Jun 08, 2009
9.061
9.316
9.061
9.316
7,211
+0.04(+0.47%)
Jun 05, 2009
9.192
9.273
9.105
9.273
4,376
-0.02(-0.27%)
Jun 04, 2009
9.291
9.304
9.229
9.297
1,795
+0.18(+1.98%)
Jun 03, 2009
9.204
9.397
9.117
9.117
5,978
-0.26(-2.78%)
Jun 02, 2009
9.453
9.453
9.291
9.378
13,608
+0.00(+0.00%)
Jun 01, 2009
9.453
9.453
9.316
9.378
5,147
-0.01(-0.13%)
May 29, 2009
9.353
9.447
9.316
9.391
24,666
+0.01(+0.13%)
May 28, 2009
9.378
9.378
9.316
9.378
6,118
-0.02(-0.26%)
May 27, 2009
9.403
9.403
9.350
9.403
5,719
-0.00(-0.00%)
May 26, 2009
9.232
9.415
9.232
9.403
26,127
+0.14(+1.54%)
May 22, 2009
9.223
9.453
9.217
9.260
25,719
-0.02(-0.20%)
May 21, 2009
9.173
9.471
9.130
9.279
26,368
-0.07(-0.73%)
May 20, 2009
9.266
9.624
9.266
9.347
118,254
+0.04(+0.47%)
May 19, 2009
9.291
9.304
9.285
9.304
5,084
+0.02(+0.20%)
May 18, 2009
9.316
9.316
9.192
9.285
5,007
-0.02(-0.20%)
May 15, 2009
8.608
9.304
8.602
9.304
13,059
+0.79(+9.34%)
May 14, 2009
8.484
8.509
8.248
8.509
9,153
+0.11(+1.26%)
May 13, 2009
8.360
8.527
8.360
8.403
4,186
-0.12(-1.38%)
May 12, 2009
8.602
8.602
8.304
8.521
11,331
+0.01(+0.15%)
May 11, 2009
8.676
8.676
8.496
8.509
13,268
-0.04(-0.51%)
May 08, 2009
8.577
8.577
8.527
8.552
8,485
+0.01(+0.15%)
May 07, 2009
8.074
8.664
8.074
8.540
7,640
+0.50(+6.26%)
May 06, 2009
7.968
8.037
7.732
8.037
5,313
+0.27(+3.52%)
May 05, 2009
7.552
7.844
7.229
7.763
21,152
+0.16(+2.12%)
May 04, 2009
7.596
7.602
7.142
7.602
8,390
+0.16(+2.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.