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
Glacier Bancorp Inc
(NQ:
GBCI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2004
4.620
4.620
4.446
4.453
188,253
-0.08(-1.85%)
Apr 29, 2004
4.618
4.642
4.489
4.537
133,469
-0.00(-0.10%)
Apr 28, 2004
4.534
4.617
4.484
4.542
114,717
-0.05(-1.07%)
Apr 27, 2004
4.534
4.592
4.513
4.591
148,544
+0.09(+1.93%)
Apr 26, 2004
4.526
4.588
4.482
4.504
147,808
-0.06(-1.40%)
Apr 23, 2004
4.627
4.627
4.546
4.568
63,976
-0.06(-1.19%)
Apr 22, 2004
4.547
4.642
4.473
4.623
117,658
+0.08(+1.79%)
Apr 21, 2004
4.440
4.543
4.440
4.542
78,684
+0.09(+2.02%)
Apr 20, 2004
4.498
4.591
4.442
4.452
122,806
-0.08(-1.70%)
Apr 19, 2004
4.504
4.546
4.460
4.529
100,377
+0.06(+1.36%)
Apr 16, 2004
4.540
4.597
4.468
4.468
171,708
-0.03(-0.58%)
Apr 15, 2004
4.604
4.645
4.469
4.494
165,825
-0.07(-1.62%)
Apr 14, 2004
4.625
4.625
4.534
4.568
212,520
-0.03(-0.63%)
Apr 13, 2004
4.643
4.700
4.597
4.597
162,883
-0.06(-1.22%)
Apr 12, 2004
4.649
4.707
4.642
4.653
85,302
-0.01(-0.12%)
Apr 08, 2004
4.714
4.714
4.656
4.659
63,976
-0.02(-0.37%)
Apr 07, 2004
4.660
4.690
4.584
4.676
45,960
+0.06(+1.26%)
Apr 06, 2004
4.614
4.700
4.608
4.618
101,480
-0.08(-1.61%)
Apr 05, 2004
4.616
4.700
4.616
4.694
109,937
-0.02(-0.40%)
Apr 02, 2004
4.698
4.714
4.624
4.713
142,293
+0.03(+0.71%)
Apr 01, 2004
4.614
4.700
4.614
4.679
134,939
+0.00(+0.03%)
Mar 31, 2004
4.613
4.678
4.556
4.678
114,349
+0.09(+2.06%)
Mar 30, 2004
4.504
4.624
4.504
4.584
99,274
-0.02(-0.47%)
Mar 29, 2004
4.560
4.611
4.529
4.605
243,406
+0.08(+1.76%)
Mar 26, 2004
4.505
4.605
4.498
4.526
415,482
-0.08(-1.73%)
Mar 25, 2004
4.504
4.607
4.501
4.605
97,436
+0.11(+2.42%)
Mar 24, 2004
4.518
4.555
4.460
4.497
139,719
-0.00(-0.03%)
Mar 23, 2004
4.460
4.550
4.460
4.498
38,239
-0.02(-0.54%)
Mar 22, 2004
4.563
4.574
4.460
4.523
147,808
+0.03(+0.58%)
Mar 19, 2004
4.649
4.649
4.494
4.497
120,967
-0.06(-1.24%)
Mar 18, 2004
4.613
4.613
4.491
4.553
104,789
-0.06(-1.29%)
Mar 17, 2004
4.569
4.617
4.469
4.613
106,260
+0.13(+2.91%)
Mar 16, 2004
4.431
4.515
4.431
4.482
188,621
+0.07(+1.65%)
Mar 15, 2004
4.520
4.572
4.402
4.410
104,422
-0.22(-4.82%)
Mar 12, 2004
4.417
4.634
4.417
4.633
77,213
+0.18(+4.14%)
Mar 11, 2004
4.476
4.603
4.315
4.449
365,844
-0.05(-1.06%)
Mar 10, 2004
4.597
4.637
4.497
4.497
109,937
-0.08(-1.77%)
Mar 09, 2004
4.605
4.634
4.543
4.578
75,375
-0.03(-0.63%)
Mar 08, 2004
4.658
4.674
4.513
4.607
127,586
-0.05(-1.09%)
Mar 05, 2004
4.707
4.714
4.637
4.658
91,553
-0.05(-1.05%)
Mar 04, 2004
4.588
4.707
4.504
4.707
80,154
+0.12(+2.53%)
Mar 03, 2004
4.658
4.658
4.591
4.591
114,717
-0.08(-1.68%)
Mar 02, 2004
4.650
4.698
4.650
4.669
71,698
-0.03(-0.65%)
Mar 01, 2004
4.692
4.713
4.666
4.700
187,150
+0.01(+0.28%)
Feb 27, 2004
4.681
4.713
4.591
4.687
108,834
-0.03(-0.55%)
Feb 26, 2004
4.671
4.733
4.646
4.713
111,775
-0.00(-0.03%)
Feb 25, 2004
4.655
4.714
4.592
4.714
109,201
+0.07(+1.50%)
Feb 24, 2004
4.547
4.692
4.498
4.645
301,132
+0.10(+2.30%)
Feb 23, 2004
4.620
4.620
4.505
4.540
180,900
-0.07(-1.42%)
Feb 20, 2004
4.634
4.642
4.562
4.605
133,469
+0.02(+0.35%)
Feb 19, 2004
4.640
4.642
4.589
4.589
154,426
-0.05(-1.13%)
Feb 18, 2004
4.714
4.714
4.601
4.642
231,272
-0.09(-1.84%)
Feb 17, 2004
4.639
4.729
4.589
4.729
213,623
+0.11(+2.32%)
Feb 13, 2004
4.618
4.642
4.578
4.621
95,965
-0.00(-0.03%)
Feb 12, 2004
4.700
4.700
4.584
4.623
102,951
-0.05(-1.03%)
Feb 11, 2004
4.632
4.700
4.589
4.671
118,761
-0.02(-0.43%)
Feb 10, 2004
4.555
4.691
4.530
4.691
145,970
+0.15(+3.29%)
Feb 09, 2004
4.579
4.616
4.482
4.542
101,112
-0.04(-0.91%)
Feb 06, 2004
4.428
4.618
4.407
4.584
191,195
+0.16(+3.67%)
Feb 05, 2004
4.359
4.427
4.311
4.421
124,644
+0.14(+3.29%)
Feb 04, 2004
4.427
4.427
4.279
4.280
186,047
-0.12(-2.64%)
Feb 03, 2004
4.507
4.507
4.391
4.397
43,754
-0.08(-1.85%)
Feb 02, 2004
4.434
4.497
4.424
4.479
113,981
+0.01(+0.26%)
Jan 30, 2004
4.595
4.614
4.414
4.468
312,530
-0.06(-1.28%)
Jan 29, 2004
4.601
4.640
4.502
4.526
86,037
-0.02(-0.45%)
Jan 28, 2004
4.607
4.682
4.521
4.546
97,436
-0.06(-1.32%)
Jan 27, 2004
4.701
4.727
4.600
4.607
187,518
-0.11(-2.28%)
Jan 26, 2004
4.647
4.714
4.636
4.714
162,516
+0.08(+1.72%)
Jan 23, 2004
4.703
4.771
4.618
4.634
120,232
-0.05(-0.99%)
Jan 22, 2004
4.714
4.774
4.642
4.681
123,541
-0.06(-1.31%)
Jan 21, 2004
4.676
4.750
4.662
4.743
137,881
+0.04(+0.93%)
Jan 20, 2004
4.615
4.700
4.615
4.700
114,349
+0.13(+2.79%)
Jan 16, 2004
4.714
4.714
4.572
4.572
98,171
-0.13(-2.72%)
Jan 15, 2004
4.701
4.711
4.579
4.700
71,378
-0.01(-0.28%)
Jan 14, 2004
4.713
4.729
4.664
4.713
62,436
-0.01(-0.15%)
Jan 13, 2004
4.739
4.778
4.649
4.720
89,376
-0.02(-0.40%)
Jan 12, 2004
4.774
4.787
4.692
4.739
165,700
+0.02(+0.43%)
Jan 09, 2004
4.803
4.830
4.700
4.719
205,465
-0.09(-1.81%)
Jan 08, 2004
4.869
4.869
4.768
4.806
104,683
-0.04(-0.90%)
Jan 07, 2004
4.890
4.894
4.781
4.849
89,942
+0.00(+0.06%)
Jan 06, 2004
4.787
4.903
4.737
4.846
155,897
+0.09(+1.86%)
Jan 05, 2004
4.685
4.836
4.685
4.758
153,691
+0.04(+0.95%)
Jan 02, 2004
4.701
4.785
4.687
4.713
77,213
+0.00(+0.06%)
Dec 31, 2003
4.782
4.784
4.700
4.710
120,600
-0.07(-1.55%)
Dec 30, 2003
4.723
4.787
4.723
4.784
100,781
+0.00(+0.00%)
Dec 29, 2003
4.739
4.787
4.720
4.784
82,511
+0.07(+1.51%)
Dec 26, 2003
4.645
4.739
4.645
4.713
34,183
+0.03(+0.59%)
Dec 24, 2003
4.705
4.705
4.653
4.685
46,662
-0.02(-0.46%)
Dec 23, 2003
4.584
4.707
4.584
4.707
136,829
+0.10(+2.08%)
Dec 22, 2003
4.540
4.637
4.540
4.611
76,411
+0.00(+0.00%)
Dec 19, 2003
4.501
4.613
4.501
4.611
136,491
+0.09(+2.02%)
Dec 18, 2003
4.426
4.589
4.426
4.520
182,959
+0.06(+1.33%)
Dec 17, 2003
4.576
4.576
4.424
4.460
89,490
-0.03(-0.58%)
Dec 16, 2003
4.354
4.510
4.354
4.486
138,414
+0.07(+1.64%)
Dec 15, 2003
4.468
4.482
4.397
4.414
107,867
-0.05(-1.20%)
Dec 12, 2003
4.482
4.511
4.383
4.468
163,457
+0.00(+0.00%)
Dec 11, 2003
4.318
4.468
4.279
4.468
137,513
+0.15(+3.36%)
Dec 10, 2003
4.337
4.414
4.323
4.323
194,780
-0.04(-0.83%)
Dec 09, 2003
4.504
4.533
4.359
4.359
88,780
-0.19(-4.09%)
Dec 08, 2003
4.460
4.547
4.337
4.544
110,389
+0.15(+3.40%)
Dec 05, 2003
4.408
4.475
4.375
4.395
121,905
-0.01(-0.30%)
Dec 04, 2003
4.410
4.497
4.323
4.408
182,352
+0.09(+2.01%)
Dec 03, 2003
4.622
4.627
4.315
4.321
324,105
-0.38(-8.11%)
Dec 02, 2003
4.713
4.772
4.653
4.703
89,802
-0.01(-0.18%)
Dec 01, 2003
4.688
4.714
4.642
4.711
118,739
+0.12(+2.56%)
Nov 28, 2003
4.662
4.663
4.582
4.594
35,713
-0.07(-1.58%)
Nov 26, 2003
4.549
4.668
4.549
4.668
58,259
+0.03(+0.62%)
Nov 25, 2003
4.597
4.640
4.562
4.639
57,137
+0.05(+1.04%)
Nov 24, 2003
4.479
4.595
4.386
4.591
278,442
+0.12(+2.76%)
Nov 21, 2003
4.359
4.494
4.323
4.468
132,079
+0.12(+2.70%)
Nov 20, 2003
4.347
4.350
4.253
4.350
450,242
+0.01(+0.23%)
Nov 19, 2003
4.340
4.349
4.137
4.340
102,859
+0.08(+1.84%)
Nov 18, 2003
4.405
4.434
4.222
4.262
67,760
-0.07(-1.61%)
Nov 17, 2003
4.424
4.431
4.317
4.331
87,229
-0.12(-2.61%)
Nov 14, 2003
4.584
4.587
4.436
4.447
47,633
-0.06(-1.35%)
Nov 13, 2003
4.510
4.562
4.439
4.508
57,899
-0.02(-0.45%)
Nov 12, 2003
4.495
4.537
4.491
4.529
110,878
+0.07(+1.50%)
Nov 11, 2003
4.588
4.588
4.460
4.462
52,365
-0.07(-1.57%)
Nov 10, 2003
4.640
4.640
4.533
4.533
80,136
-0.09(-1.88%)
Nov 07, 2003
4.705
4.713
4.603
4.620
110,172
-0.09(-1.82%)
Nov 06, 2003
4.663
4.707
4.620
4.705
55,218
+0.06(+1.25%)
Nov 05, 2003
4.549
4.665
4.544
4.647
57,531
+0.01(+0.19%)
Nov 04, 2003
4.604
4.642
4.508
4.639
45,706
+0.11(+2.34%)
Nov 03, 2003
4.521
4.663
4.446
4.533
70,911
+0.07(+1.59%)
Oct 31, 2003
4.637
4.642
4.462
4.462
108,385
-0.18(-3.88%)
Oct 30, 2003
4.642
4.655
4.623
4.642
47,798
+0.00(+0.00%)
Oct 29, 2003
4.455
4.642
4.455
4.642
135,792
+0.14(+3.06%)
Oct 28, 2003
4.339
4.514
4.266
4.504
126,332
+0.24(+5.65%)
Oct 27, 2003
4.217
4.302
4.204
4.263
142,661
+0.09(+2.23%)
Oct 24, 2003
4.179
4.315
4.134
4.170
259,584
-0.02(-0.52%)
Oct 23, 2003
4.179
4.254
4.105
4.192
90,817
-0.01(-0.24%)
Oct 22, 2003
4.353
4.353
4.179
4.202
113,246
-0.10(-2.39%)
Oct 21, 2003
4.354
4.404
4.285
4.305
66,308
-0.00(-0.07%)
Oct 20, 2003
4.411
4.412
4.308
4.308
26,105
-0.03(-0.70%)
Oct 17, 2003
4.450
4.450
4.330
4.339
74,889
-0.09(-1.93%)
Oct 16, 2003
4.359
4.436
4.372
4.424
103,160
+0.07(+1.50%)
Oct 15, 2003
4.497
4.507
4.279
4.359
52,762
-0.12(-2.78%)
Oct 14, 2003
4.368
4.495
4.363
4.484
91,034
+0.11(+2.59%)
Oct 13, 2003
4.311
4.373
4.263
4.370
92,832
+0.13(+3.01%)
Oct 10, 2003
4.207
4.251
4.150
4.243
52,666
-0.01(-0.27%)
Oct 09, 2003
4.250
4.352
4.147
4.254
73,823
+0.00(+0.10%)
Oct 08, 2003
4.352
4.352
4.211
4.250
87,052
-0.09(-2.16%)
Oct 07, 2003
4.335
4.366
4.295
4.344
79,963
-0.02(-0.47%)
Oct 06, 2003
4.250
4.365
4.250
4.365
95,843
+0.04(+0.84%)
Oct 03, 2003
4.279
4.337
4.236
4.328
99,884
+0.13(+3.11%)
Oct 02, 2003
4.148
4.289
4.147
4.198
226,331
+0.01(+0.28%)
Oct 01, 2003
3.934
4.189
3.905
4.186
150,893
+0.21(+5.21%)
Sep 30, 2003
4.046
4.054
3.853
3.979
227,147
-0.06(-1.40%)
Sep 29, 2003
3.902
4.046
3.782
4.035
119,526
+0.19(+4.98%)
Sep 26, 2003
3.880
3.987
3.829
3.844
106,238
-0.04(-0.94%)
Sep 25, 2003
4.072
4.144
3.879
3.880
195,085
-0.18(-4.53%)
Sep 24, 2003
4.160
4.205
4.064
4.064
52,953
-0.17(-3.94%)
Sep 23, 2003
4.205
4.233
4.160
4.231
102,289
+0.02(+0.59%)
Sep 22, 2003
4.180
4.207
4.120
4.207
72,216
+0.03(+0.62%)
Sep 19, 2003
4.195
4.196
4.102
4.180
54,442
-0.01(-0.35%)
Sep 18, 2003
4.032
4.196
4.032
4.195
56,329
+0.15(+3.77%)
Sep 17, 2003
4.011
4.086
4.011
4.043
39,963
-0.02(-0.39%)
Sep 16, 2003
3.995
4.061
3.985
4.059
60,998
+0.08(+1.93%)
Sep 15, 2003
4.035
4.035
3.950
3.982
39,342
+0.01(+0.37%)
Sep 12, 2003
3.931
4.040
3.916
3.967
57,358
+0.01(+0.22%)
Sep 11, 2003
3.986
4.011
3.934
3.958
60,300
-0.01(-0.26%)
Sep 10, 2003
4.061
4.066
3.918
3.969
84,567
-0.12(-2.94%)
Sep 09, 2003
4.089
4.192
4.021
4.089
87,508
-0.10(-2.42%)
Sep 08, 2003
4.047
4.208
4.047
4.191
63,609
+0.16(+3.88%)
Sep 05, 2003
4.125
4.186
4.020
4.034
65,815
-0.13(-3.24%)
Sep 04, 2003
4.156
4.205
4.124
4.169
34,194
+0.01(+0.17%)
Sep 03, 2003
4.015
4.205
4.015
4.162
56,990
+0.09(+2.28%)
Sep 02, 2003
3.903
4.069
3.895
4.069
95,965
+0.15(+3.85%)
Aug 29, 2003
3.982
4.046
3.911
3.918
36,400
-0.07(-1.75%)
Aug 28, 2003
3.947
4.059
3.945
3.987
56,255
+0.00(+0.00%)
Aug 27, 2003
3.972
4.006
3.889
3.987
69,492
-0.05(-1.19%)
Aug 26, 2003
3.889
4.046
3.841
4.035
86,405
+0.08(+1.90%)
Aug 25, 2003
3.889
4.028
3.844
3.960
83,831
+0.00(+0.00%)
Aug 22, 2003
4.148
4.198
3.960
3.960
81,625
-0.19(-4.55%)
Aug 21, 2003
4.230
4.240
4.141
4.148
120,600
-0.04(-0.90%)
Aug 20, 2003
4.180
4.236
4.080
4.186
121,335
+0.01(+0.14%)
Aug 19, 2003
3.989
4.207
3.989
4.180
122,070
+0.15(+3.74%)
Aug 18, 2003
3.904
4.047
3.784
4.030
77,581
+0.17(+4.36%)
Aug 15, 2003
3.786
3.945
3.750
3.861
83,464
+0.08(+1.99%)
Aug 14, 2003
3.770
3.789
3.697
3.786
139,719
+0.03(+0.77%)
Aug 13, 2003
3.731
3.815
3.731
3.757
58,461
-0.03(-0.77%)
Aug 12, 2003
3.761
3.786
3.699
3.786
91,185
+0.03(+0.73%)
Aug 11, 2003
3.741
3.758
3.667
3.758
51,475
+0.07(+1.93%)
Aug 08, 2003
3.761
3.761
3.663
3.687
62,506
-0.01(-0.35%)
Aug 07, 2003
3.699
3.764
3.668
3.700
60,667
+0.00(+0.00%)
Aug 06, 2003
3.700
3.789
3.699
3.700
40,812
-0.03(-0.78%)
Aug 05, 2003
3.774
3.774
3.702
3.729
89,347
-0.04(-1.12%)
Aug 04, 2003
3.815
3.873
3.706
3.771
131,262
-0.06(-1.48%)
Aug 01, 2003
3.996
4.009
3.787
3.828
106,628
-0.21(-5.24%)
Jul 31, 2003
4.083
4.199
4.014
4.040
220,609
-0.07(-1.70%)
Jul 30, 2003
4.217
4.249
4.014
4.109
186,047
-0.18(-4.29%)
Jul 29, 2003
4.018
4.301
3.954
4.294
229,802
+0.29(+7.13%)
Jul 28, 2003
3.864
4.011
3.824
4.008
330,179
+0.14(+3.68%)
Jul 25, 2003
3.844
3.866
3.779
3.866
129,424
+0.06(+1.64%)
Jul 24, 2003
3.742
3.880
3.734
3.803
209,211
+0.09(+2.34%)
Jul 23, 2003
3.626
3.742
3.619
3.716
115,452
+0.05(+1.26%)
Jul 22, 2003
3.580
3.677
3.576
3.670
61,035
+0.09(+2.43%)
Jul 21, 2003
3.650
3.650
3.547
3.583
149,279
-0.07(-2.02%)
Jul 18, 2003
3.671
3.700
3.651
3.657
79,787
-0.02(-0.43%)
Jul 17, 2003
3.764
3.771
3.667
3.673
88,611
-0.07(-1.86%)
Jul 16, 2003
3.677
3.784
3.677
3.742
72,065
-0.01(-0.31%)
Jul 15, 2003
3.763
3.784
3.668
3.754
115,820
-0.01(-0.23%)
Jul 14, 2003
3.764
3.766
3.719
3.763
58,093
-0.00(-0.04%)
Jul 11, 2003
3.721
3.777
3.702
3.764
95,965
+0.09(+2.33%)
Jul 10, 2003
3.768
3.792
3.677
3.679
87,140
-0.13(-3.32%)
Jul 09, 2003
3.774
3.821
3.754
3.805
138,248
-0.01(-0.19%)
Jul 08, 2003
3.692
3.815
3.680
3.812
182,738
+0.13(+3.63%)
Jul 07, 2003
3.561
3.697
3.561
3.679
92,288
+0.09(+2.46%)
Jul 03, 2003
3.605
3.612
3.576
3.590
29,414
-0.03(-0.96%)
Jul 02, 2003
3.622
3.626
3.584
3.625
144,131
+0.00(+0.08%)
Jul 01, 2003
3.612
3.628
3.571
3.622
91,920
+0.05(+1.42%)
Jun 30, 2003
3.625
3.628
3.565
3.571
316,942
-0.05(-1.44%)
Jun 27, 2003
3.612
3.626
3.576
3.623
125,747
-0.00(-0.04%)
Jun 26, 2003
3.605
3.629
3.576
3.625
244,141
+0.03(+0.97%)
Jun 25, 2003
3.576
3.623
3.576
3.590
59,932
-0.01(-0.16%)
Jun 24, 2003
3.610
3.616
3.577
3.596
115,820
+0.01(+0.28%)
Jun 23, 2003
3.600
3.618
3.568
3.586
63,609
-0.02(-0.48%)
Jun 20, 2003
3.573
3.636
3.573
3.603
44,489
-0.00(-0.12%)
Jun 19, 2003
3.684
3.734
3.570
3.607
150,750
-0.10(-2.66%)
Jun 18, 2003
3.667
3.713
3.667
3.706
158,103
+0.00(+0.08%)
Jun 17, 2003
3.763
3.763
3.663
3.703
225,389
-0.02(-0.47%)
Jun 16, 2003
3.690
3.734
3.626
3.721
121,335
+0.07(+1.95%)
Jun 13, 2003
3.728
3.742
3.629
3.650
137,145
-0.08(-2.10%)
Jun 12, 2003
3.710
3.735
3.655
3.728
66,550
+0.02(+0.47%)
Jun 11, 2003
3.755
3.755
3.591
3.710
34,194
+0.08(+2.28%)
Jun 10, 2003
3.731
3.761
3.571
3.628
155,530
-0.02(-0.59%)
Jun 09, 2003
3.699
3.725
3.641
3.650
113,614
-0.09(-2.48%)
Jun 06, 2003
3.684
3.800
3.684
3.742
70,595
+0.07(+1.98%)
Jun 05, 2003
3.596
3.676
3.570
3.670
72,433
+0.04(+1.20%)
Jun 04, 2003
3.655
3.661
3.626
3.626
203,328
-0.02(-0.56%)
Jun 03, 2003
3.655
3.660
3.639
3.647
108,466
+0.01(+0.20%)
Jun 02, 2003
3.655
3.660
3.628
3.640
111,408
-0.01(-0.16%)
May 30, 2003
3.625
3.645
3.606
3.645
101,480
+0.04(+1.09%)
May 29, 2003
3.600
3.626
3.599
3.606
104,422
+0.00(+0.04%)
May 28, 2003
3.597
3.625
3.571
3.605
105,525
+0.01(+0.36%)
May 27, 2003
3.557
3.616
3.557
3.591
51,843
+0.03(+0.98%)
May 23, 2003
3.583
3.583
3.487
3.557
54,049
-0.01(-0.37%)
May 22, 2003
3.474
3.583
3.415
3.570
469,899
+0.12(+3.58%)
May 21, 2003
3.452
3.465
3.380
3.446
51,475
+0.02(+0.55%)
May 20, 2003
3.536
3.561
3.412
3.428
79,051
-0.11(-3.08%)
May 19, 2003
3.567
3.583
3.510
3.536
50,740
-0.03(-0.98%)
May 16, 2003
3.557
3.619
3.554
3.571
73,168
-0.03(-0.92%)
May 15, 2003
3.596
3.610
3.576
3.605
84,934
-0.01(-0.24%)
May 14, 2003
3.612
3.626
3.593
3.613
175,384
+0.00(+0.04%)
May 13, 2003
3.610
3.632
3.587
3.612
111,408
+0.00(+0.04%)
May 12, 2003
3.648
3.648
3.544
3.610
90,450
-0.01(-0.24%)
May 09, 2003
3.586
3.670
3.586
3.619
291,940
-0.00(-0.02%)
May 08, 2003
3.639
3.639
3.526
3.620
90,192
+0.05(+1.37%)
May 07, 2003
3.659
3.659
3.567
3.571
319,516
-0.07(-1.85%)
May 06, 2003
3.626
3.679
3.607
3.638
168,656
+0.03(+0.69%)
May 05, 2003
3.666
3.666
3.608
3.613
172,296
-0.03(-0.90%)
May 02, 2003
3.668
3.691
3.626
3.646
150,455
+0.00(+0.00%)
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
.