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 29, 2005
4.854
4.867
4.796
4.854
554,578
+0.06(+1.21%)
Apr 28, 2005
4.946
4.954
4.774
4.796
365,544
-0.18(-3.54%)
Apr 27, 2005
4.981
5.035
4.910
4.972
189,306
+0.00(+0.07%)
Apr 26, 2005
5.100
5.100
4.968
4.968
132,371
-0.11(-2.11%)
Apr 25, 2005
5.051
5.100
5.046
5.075
145,234
-0.03(-0.50%)
Apr 22, 2005
5.231
5.231
5.053
5.100
201,390
-0.10(-1.85%)
Apr 21, 2005
5.095
5.196
5.030
5.196
196,254
+0.17(+3.35%)
Apr 20, 2005
5.233
5.253
4.993
5.028
289,599
-0.16(-3.11%)
Apr 19, 2005
5.061
5.206
5.061
5.189
275,359
+0.09(+1.81%)
Apr 18, 2005
4.888
5.129
4.852
5.097
364,235
+0.24(+5.01%)
Apr 15, 2005
5.135
5.135
4.818
4.854
289,919
-0.25(-4.97%)
Apr 14, 2005
5.236
5.240
5.104
5.108
154,674
-0.13(-2.39%)
Apr 13, 2005
5.385
5.385
5.231
5.233
197,375
-0.18(-3.38%)
Apr 12, 2005
5.260
5.429
5.169
5.416
211,935
+0.14(+2.65%)
Apr 11, 2005
5.378
5.394
5.273
5.276
119,600
-0.10(-1.89%)
Apr 08, 2005
5.541
5.541
5.376
5.378
90,344
-0.16(-2.93%)
Apr 07, 2005
5.585
5.603
5.505
5.540
76,925
-0.01(-0.21%)
Apr 06, 2005
5.481
5.601
5.481
5.552
97,791
+0.09(+1.56%)
Apr 05, 2005
5.492
5.516
5.443
5.467
133,795
-0.01(-0.23%)
Apr 04, 2005
5.378
5.507
5.374
5.479
89,102
+0.05(+0.87%)
Apr 01, 2005
5.530
5.575
5.376
5.432
129,877
-0.10(-1.77%)
Mar 31, 2005
5.550
5.566
5.483
5.530
258,884
-0.04(-0.65%)
Mar 30, 2005
5.454
5.566
5.454
5.566
178,544
+0.15(+2.71%)
Mar 29, 2005
5.421
5.519
5.387
5.420
129,221
-0.01(-0.13%)
Mar 28, 2005
5.394
5.456
5.394
5.427
80,452
+0.02(+0.44%)
Mar 24, 2005
5.400
5.479
5.354
5.403
141,190
+0.03(+0.61%)
Mar 23, 2005
5.488
5.490
5.347
5.371
191,624
-0.13(-2.28%)
Mar 22, 2005
5.545
5.601
5.494
5.496
128,703
-0.00(-0.07%)
Mar 21, 2005
5.604
5.604
5.490
5.499
79,728
-0.07(-1.20%)
Mar 18, 2005
5.608
5.614
5.537
5.566
330,244
-0.04(-0.68%)
Mar 17, 2005
5.697
5.697
5.588
5.604
244,253
-0.03(-0.52%)
Mar 16, 2005
5.632
5.728
5.619
5.633
166,369
-0.01(-0.10%)
Mar 15, 2005
5.757
5.793
5.630
5.639
123,679
-0.08(-1.39%)
Mar 14, 2005
5.748
5.757
5.666
5.719
205,899
+0.03(+0.51%)
Mar 11, 2005
5.666
5.748
5.648
5.690
121,897
+0.02(+0.38%)
Mar 10, 2005
5.650
5.740
5.630
5.668
161,930
+0.02(+0.29%)
Mar 09, 2005
5.766
5.775
5.648
5.652
98,562
-0.12(-2.01%)
Mar 08, 2005
5.927
5.927
5.768
5.768
161,442
-0.10(-1.76%)
Mar 07, 2005
5.971
5.971
5.871
5.871
107,781
-0.05(-0.80%)
Mar 04, 2005
5.869
5.980
5.831
5.918
254,569
+0.14(+2.45%)
Mar 03, 2005
5.838
5.838
5.690
5.777
177,064
+0.01(+0.19%)
Mar 02, 2005
5.739
5.871
5.739
5.766
182,635
-0.04(-0.66%)
Mar 01, 2005
5.739
5.811
5.701
5.804
188,203
+0.06(+1.11%)
Feb 28, 2005
5.635
5.740
5.635
5.740
237,985
+0.01(+0.19%)
Feb 25, 2005
5.643
5.730
5.626
5.730
544,891
+0.06(+1.12%)
Feb 24, 2005
5.561
5.682
5.530
5.666
536,891
+0.11(+1.89%)
Feb 23, 2005
5.530
5.586
5.494
5.561
251,380
+0.03(+0.46%)
Feb 22, 2005
5.604
5.604
5.532
5.536
337,571
-0.07(-1.32%)
Feb 18, 2005
5.702
5.702
5.603
5.610
352,778
-0.05(-0.90%)
Feb 17, 2005
5.757
5.764
5.633
5.661
187,336
-0.08(-1.42%)
Feb 16, 2005
5.710
5.771
5.628
5.742
165,183
+0.08(+1.47%)
Feb 15, 2005
5.672
5.711
5.653
5.659
145,152
-0.06(-1.02%)
Feb 14, 2005
5.679
5.737
5.643
5.717
223,089
-0.02(-0.38%)
Feb 11, 2005
5.641
5.751
5.621
5.739
187,744
+0.06(+0.99%)
Feb 10, 2005
5.784
5.784
5.644
5.682
153,947
-0.07(-1.14%)
Feb 09, 2005
5.849
5.849
5.739
5.748
252,160
-0.07(-1.18%)
Feb 08, 2005
5.802
5.838
5.777
5.817
180,700
+0.03(+0.60%)
Feb 07, 2005
5.862
5.878
5.769
5.782
177,061
-0.07(-1.21%)
Feb 04, 2005
5.739
5.853
5.693
5.853
268,320
+0.12(+2.06%)
Feb 03, 2005
5.780
5.793
5.719
5.735
142,905
-0.07(-1.13%)
Feb 02, 2005
5.768
5.802
5.724
5.800
126,938
-0.02(-0.31%)
Feb 01, 2005
5.726
5.818
5.693
5.818
237,546
+0.04(+0.69%)
Jan 31, 2005
5.706
5.779
5.643
5.779
199,525
+0.16(+2.81%)
Jan 28, 2005
5.675
5.684
5.577
5.621
162,174
-0.07(-1.21%)
Jan 27, 2005
5.623
5.711
5.623
5.690
184,188
+0.02(+0.40%)
Jan 26, 2005
5.577
5.670
5.577
5.667
132,704
+0.05(+0.82%)
Jan 25, 2005
5.652
5.719
5.534
5.621
173,411
+0.01(+0.26%)
Jan 24, 2005
5.713
5.715
5.563
5.606
270,232
-0.02(-0.35%)
Jan 21, 2005
5.681
5.740
5.619
5.626
254,445
+0.01(+0.10%)
Jan 20, 2005
5.695
5.699
5.621
5.621
301,041
-0.09(-1.56%)
Jan 19, 2005
5.880
5.880
5.682
5.710
233,911
-0.10(-1.65%)
Jan 18, 2005
5.682
5.844
5.637
5.806
258,684
+0.06(+1.04%)
Jan 14, 2005
5.757
5.806
5.708
5.746
111,828
+0.03(+0.54%)
Jan 13, 2005
5.847
5.849
5.693
5.715
101,886
-0.15(-2.54%)
Jan 12, 2005
5.949
5.951
5.768
5.864
169,054
-0.07(-1.22%)
Jan 11, 2005
5.884
6.016
5.840
5.936
387,599
+0.04(+0.65%)
Jan 10, 2005
5.884
5.942
5.802
5.898
298,632
+0.12(+2.01%)
Jan 07, 2005
5.849
5.882
5.757
5.782
375,192
-0.14(-2.33%)
Jan 06, 2005
6.000
6.036
5.918
5.920
214,350
-0.03(-0.46%)
Jan 05, 2005
6.065
6.118
5.944
5.947
314,869
-0.17(-2.70%)
Jan 04, 2005
6.286
6.304
6.060
6.112
280,942
-0.04(-0.65%)
Jan 03, 2005
6.255
6.342
6.125
6.152
218,742
-0.02(-0.32%)
Dec 31, 2004
6.219
6.274
6.170
6.172
146,779
-0.08(-1.30%)
Dec 30, 2004
6.259
6.283
6.226
6.254
66,182
+0.03(+0.52%)
Dec 29, 2004
6.246
6.319
6.216
6.221
110,010
-0.08(-1.24%)
Dec 28, 2004
6.119
6.299
6.116
6.299
104,422
+0.16(+2.63%)
Dec 27, 2004
6.306
6.306
6.128
6.138
139,131
-0.14(-2.22%)
Dec 23, 2004
6.203
6.310
6.203
6.277
204,137
+0.00(+0.00%)
Dec 22, 2004
6.114
6.277
6.114
6.277
591,234
+0.07(+1.08%)
Dec 21, 2004
6.092
6.210
6.020
6.210
176,487
+0.12(+1.96%)
Dec 20, 2004
6.056
6.099
6.003
6.090
177,076
+0.03(+0.57%)
Dec 17, 2004
6.110
6.110
5.985
6.056
203,549
-0.04(-0.62%)
Dec 16, 2004
6.165
6.228
6.040
6.094
240,906
-0.13(-2.13%)
Dec 15, 2004
6.183
6.226
6.177
6.226
191,783
-0.01(-0.09%)
Dec 14, 2004
6.185
6.255
6.165
6.232
235,611
+0.04(+0.67%)
Dec 13, 2004
6.246
6.266
6.138
6.190
338,856
-0.06(-0.99%)
Dec 10, 2004
6.134
6.268
6.110
6.252
657,711
+0.08(+1.26%)
Dec 09, 2004
6.239
6.239
6.074
6.174
255,319
+0.01(+0.15%)
Dec 08, 2004
6.139
6.228
6.130
6.165
237,964
+0.03(+0.44%)
Dec 07, 2004
6.364
6.380
6.114
6.138
426,806
-0.13(-2.00%)
Dec 06, 2004
6.284
6.308
6.221
6.263
112,658
-0.05(-0.75%)
Dec 03, 2004
6.299
6.361
6.281
6.310
158,545
-0.03(-0.54%)
Dec 02, 2004
6.400
6.446
6.326
6.344
322,090
-0.08(-1.27%)
Dec 01, 2004
6.217
6.507
6.217
6.426
350,034
+0.15(+2.40%)
Nov 30, 2004
6.221
6.277
6.221
6.275
325,326
+0.04(+0.61%)
Nov 29, 2004
6.281
6.295
6.176
6.237
235,023
-0.00(-0.06%)
Nov 26, 2004
6.239
6.246
6.183
6.241
32,061
+0.01(+0.23%)
Nov 24, 2004
6.167
6.237
6.132
6.226
143,837
+0.06(+1.00%)
Nov 23, 2004
6.163
6.165
6.098
6.165
160,898
+0.01(+0.09%)
Nov 22, 2004
6.047
6.165
6.047
6.159
268,261
+0.07(+1.22%)
Nov 19, 2004
6.067
6.119
6.020
6.085
281,204
-0.02(-0.39%)
Nov 18, 2004
6.070
6.109
6.031
6.109
158,839
-0.01(-0.12%)
Nov 17, 2004
6.029
6.116
6.025
6.116
147,661
+0.11(+1.84%)
Nov 16, 2004
6.000
6.038
5.962
6.005
265,026
+0.01(+0.15%)
Nov 15, 2004
5.911
5.996
5.904
5.996
233,552
+0.09(+1.44%)
Nov 12, 2004
5.847
5.911
5.829
5.911
231,787
+0.08(+1.34%)
Nov 11, 2004
5.838
5.895
5.806
5.833
310,618
-0.02(-0.40%)
Nov 10, 2004
5.822
5.856
5.782
5.856
275,027
+0.01(+0.16%)
Nov 09, 2004
5.777
5.847
5.777
5.847
105,598
+0.04(+0.75%)
Nov 08, 2004
5.875
5.875
5.782
5.804
131,483
-0.07(-1.17%)
Nov 05, 2004
5.866
5.940
5.777
5.873
188,547
+0.00(+0.06%)
Nov 04, 2004
5.838
5.900
5.757
5.869
155,603
+0.05(+0.84%)
Nov 03, 2004
5.782
5.824
5.764
5.820
127,365
+0.10(+1.81%)
Nov 02, 2004
5.702
5.791
5.688
5.717
163,839
-0.03(-0.47%)
Nov 01, 2004
5.690
5.764
5.690
5.744
63,241
+0.01(+0.09%)
Oct 29, 2004
5.721
5.759
5.702
5.739
120,894
+0.01(+0.09%)
Oct 28, 2004
5.655
5.740
5.621
5.733
124,129
+0.03(+0.57%)
Oct 27, 2004
5.439
5.701
5.439
5.701
108,540
+0.19(+3.46%)
Oct 26, 2004
5.430
5.512
5.371
5.510
145,014
+0.08(+1.47%)
Oct 25, 2004
5.284
5.430
5.276
5.430
130,601
+0.13(+2.43%)
Oct 22, 2004
5.438
5.438
5.300
5.302
75,889
-0.11(-2.11%)
Oct 21, 2004
5.387
5.436
5.293
5.416
177,958
+0.07(+1.25%)
Oct 20, 2004
5.329
5.414
5.278
5.349
115,599
+0.01(+0.14%)
Oct 19, 2004
5.394
5.438
5.331
5.342
140,307
-0.09(-1.70%)
Oct 18, 2004
5.391
5.458
5.287
5.434
112,952
+0.07(+1.25%)
Oct 15, 2004
5.311
5.403
5.258
5.367
80,302
+0.07(+1.40%)
Oct 14, 2004
5.369
5.369
5.240
5.293
90,597
-0.03(-0.48%)
Oct 13, 2004
5.510
5.512
5.298
5.318
96,480
-0.13(-2.40%)
Oct 12, 2004
5.430
5.476
5.349
5.449
61,770
+0.03(+0.57%)
Oct 11, 2004
5.392
5.418
5.285
5.418
63,241
+0.12(+2.22%)
Oct 08, 2004
5.331
5.403
5.298
5.300
65,594
-0.05(-1.02%)
Oct 07, 2004
5.503
5.503
5.334
5.354
103,245
-0.16(-2.86%)
Oct 06, 2004
5.447
5.512
5.412
5.512
107,363
+0.08(+1.47%)
Oct 05, 2004
5.394
5.449
5.394
5.432
143,543
-0.01(-0.13%)
Oct 04, 2004
5.441
5.441
5.394
5.439
111,775
+0.01(+0.13%)
Oct 01, 2004
5.285
5.439
5.285
5.432
158,839
+0.15(+2.74%)
Sep 30, 2004
5.284
5.340
5.255
5.287
155,015
+0.03(+0.55%)
Sep 29, 2004
5.256
5.300
5.200
5.258
170,016
-0.02(-0.34%)
Sep 28, 2004
5.186
5.276
5.186
5.276
63,535
+0.10(+1.93%)
Sep 27, 2004
5.227
5.260
5.177
5.177
113,834
-0.06(-1.07%)
Sep 24, 2004
5.258
5.303
5.186
5.233
115,305
-0.03(-0.48%)
Sep 23, 2004
5.349
5.349
5.258
5.258
115,011
-0.06(-1.16%)
Sep 22, 2004
5.398
5.401
5.267
5.320
97,656
-0.12(-2.20%)
Sep 21, 2004
5.383
5.439
5.378
5.439
48,828
+0.05(+0.98%)
Sep 20, 2004
5.394
5.458
5.327
5.387
85,596
-0.04(-0.77%)
Sep 17, 2004
5.485
5.485
5.356
5.429
246,494
-0.02(-0.37%)
Sep 16, 2004
5.372
5.454
5.372
5.449
147,367
+0.10(+1.93%)
Sep 15, 2004
5.439
5.439
5.314
5.345
154,721
-0.04(-0.74%)
Sep 14, 2004
5.387
5.470
5.372
5.385
86,773
-0.07(-1.33%)
Sep 13, 2004
5.467
5.467
5.387
5.458
125,306
+0.04(+0.74%)
Sep 10, 2004
5.438
5.503
5.374
5.418
247,083
+0.01(+0.17%)
Sep 09, 2004
5.294
5.458
5.294
5.409
316,795
+0.17(+3.25%)
Sep 08, 2004
5.218
5.367
5.218
5.238
117,364
-0.06(-1.06%)
Sep 07, 2004
5.218
5.325
5.218
5.294
77,654
+0.08(+1.46%)
Sep 03, 2004
5.267
5.323
5.184
5.218
93,538
-0.06(-1.10%)
Sep 02, 2004
5.146
5.285
5.119
5.276
155,015
+0.11(+2.21%)
Sep 01, 2004
5.146
5.245
5.100
5.162
177,370
+0.05(+1.03%)
Aug 31, 2004
5.117
5.138
5.050
5.109
76,772
+0.05(+0.93%)
Aug 30, 2004
5.073
5.106
5.059
5.062
75,007
-0.04(-0.85%)
Aug 27, 2004
5.044
5.131
5.035
5.106
90,303
+0.05(+1.00%)
Aug 26, 2004
5.131
5.131
4.995
5.055
83,537
-0.08(-1.48%)
Aug 25, 2004
5.022
5.131
5.022
5.131
123,541
+0.06(+1.25%)
Aug 24, 2004
5.062
5.075
5.012
5.068
77,066
+0.05(+0.90%)
Aug 23, 2004
5.059
5.062
4.981
5.022
121,482
-0.02(-0.36%)
Aug 20, 2004
5.030
5.044
4.997
5.041
95,009
+0.04(+0.87%)
Aug 19, 2004
5.010
5.028
4.943
4.997
116,187
-0.02(-0.36%)
Aug 18, 2004
4.896
5.026
4.854
5.015
118,520
+0.05(+0.99%)
Aug 17, 2004
4.995
5.004
4.910
4.966
36,474
-0.01(-0.11%)
Aug 16, 2004
4.977
5.013
4.892
4.972
91,479
+0.02(+0.40%)
Aug 13, 2004
4.932
4.963
4.850
4.952
241,788
+0.06(+1.30%)
Aug 12, 2004
4.818
4.925
4.818
4.888
275,909
+0.01(+0.15%)
Aug 11, 2004
4.843
4.896
4.754
4.881
162,957
+0.01(+0.11%)
Aug 10, 2004
4.718
4.876
4.718
4.876
123,247
+0.17(+3.62%)
Aug 09, 2004
4.714
4.730
4.669
4.705
77,360
-0.01(-0.12%)
Aug 06, 2004
4.711
4.808
4.689
4.711
100,009
-0.03(-0.54%)
Aug 05, 2004
4.801
4.848
4.716
4.736
222,668
-0.08(-1.73%)
Aug 04, 2004
4.803
4.877
4.752
4.819
81,184
+0.00(+0.00%)
Aug 03, 2004
4.827
4.892
4.808
4.819
216,786
-0.06(-1.15%)
Aug 02, 2004
4.750
4.894
4.750
4.876
114,717
+0.08(+1.66%)
Jul 30, 2004
4.859
4.874
4.792
4.796
105,304
-0.10(-2.04%)
Jul 29, 2004
4.868
4.896
4.807
4.896
136,484
+0.08(+1.69%)
Jul 28, 2004
4.886
4.903
4.812
4.814
282,969
-0.07(-1.52%)
Jul 27, 2004
4.814
4.905
4.814
4.888
274,732
+0.05(+1.05%)
Jul 26, 2004
4.957
4.957
4.807
4.837
180,900
-0.11(-2.13%)
Jul 23, 2004
4.914
5.006
4.872
4.943
511,815
-0.03(-0.66%)
Jul 22, 2004
4.910
5.030
4.899
4.975
177,664
+0.03(+0.70%)
Jul 21, 2004
5.158
5.189
4.941
4.941
181,488
-0.22(-4.22%)
Jul 20, 2004
5.095
5.158
5.050
5.158
88,832
+0.06(+1.24%)
Jul 19, 2004
5.086
5.113
4.997
5.095
78,242
+0.09(+1.85%)
Jul 16, 2004
5.086
5.158
5.001
5.003
94,126
-0.09(-1.78%)
Jul 15, 2004
5.104
5.148
5.068
5.093
105,892
+0.05(+1.04%)
Jul 14, 2004
5.079
5.138
4.990
5.041
130,306
-0.01(-0.11%)
Jul 13, 2004
5.080
5.128
5.046
5.046
107,069
-0.04(-0.71%)
Jul 12, 2004
4.995
5.149
4.995
5.082
146,190
+0.07(+1.45%)
Jul 09, 2004
5.077
5.077
5.003
5.010
45,298
-0.05(-0.97%)
Jul 08, 2004
5.026
5.129
5.026
5.059
264,437
-0.03(-0.50%)
Jul 07, 2004
5.086
5.104
5.012
5.084
130,895
+0.06(+1.23%)
Jul 06, 2004
5.084
5.129
5.022
5.022
644,769
-0.05(-1.07%)
Jul 02, 2004
5.039
5.106
5.039
5.077
234,728
+0.05(+0.90%)
Jul 01, 2004
5.053
5.131
5.001
5.032
207,667
-0.08(-1.49%)
Jun 30, 2004
5.077
5.122
5.048
5.108
274,438
+0.03(+0.61%)
Jun 29, 2004
4.935
5.077
4.914
5.077
431,513
+0.16(+3.21%)
Jun 28, 2004
4.914
4.939
4.854
4.919
125,306
-0.02(-0.40%)
Jun 25, 2004
4.825
4.942
4.825
4.939
546,818
+0.06(+1.23%)
Jun 24, 2004
4.896
4.914
4.839
4.879
72,948
+0.02(+0.45%)
Jun 23, 2004
4.848
4.888
4.807
4.857
235,023
+0.01(+0.15%)
Jun 22, 2004
4.850
4.850
4.805
4.850
167,663
+0.00(+0.00%)
Jun 21, 2004
4.818
4.896
4.803
4.850
268,555
+0.02(+0.45%)
Jun 18, 2004
4.814
4.906
4.807
4.828
340,033
-0.03(-0.56%)
Jun 17, 2004
4.977
4.977
4.856
4.856
98,539
-0.09(-1.80%)
Jun 16, 2004
4.892
4.970
4.868
4.944
182,076
+0.05(+1.00%)
Jun 15, 2004
4.861
4.941
4.832
4.896
207,961
+0.06(+1.31%)
Jun 14, 2004
4.914
4.932
4.758
4.832
182,665
-0.09(-1.88%)
Jun 10, 2004
4.823
4.941
4.823
4.925
170,605
+0.07(+1.34%)
Jun 09, 2004
4.957
4.977
4.847
4.859
150,897
-0.11(-2.12%)
Jun 08, 2004
4.868
4.995
4.865
4.964
224,139
+0.05(+1.07%)
Jun 07, 2004
4.843
4.939
4.843
4.912
99,421
+0.06(+1.31%)
Jun 04, 2004
4.828
4.896
4.818
4.848
120,305
+0.08(+1.71%)
Jun 03, 2004
4.792
4.841
4.767
4.767
160,015
-0.05(-1.09%)
Jun 02, 2004
4.859
4.859
4.810
4.819
147,073
-0.02(-0.37%)
Jun 01, 2004
4.823
4.845
4.761
4.837
131,777
+0.05(+0.98%)
May 28, 2004
4.837
4.859
4.787
4.790
167,369
-0.04(-0.86%)
May 27, 2004
4.877
4.932
4.808
4.832
124,424
-0.05(-1.11%)
May 26, 2004
4.859
4.930
4.859
4.886
114,423
+0.00(+0.04%)
May 25, 2004
4.805
4.932
4.805
4.885
215,903
+0.10(+2.05%)
May 24, 2004
4.827
4.863
4.725
4.787
216,491
-0.02(-0.38%)
May 21, 2004
4.805
4.894
4.682
4.805
203,255
+0.11(+2.43%)
May 20, 2004
4.653
4.711
4.650
4.691
218,771
+0.01(+0.12%)
May 19, 2004
4.668
4.713
4.643
4.685
135,307
+0.04(+0.94%)
May 18, 2004
4.608
4.682
4.584
4.642
167,295
+0.04(+0.95%)
May 17, 2004
4.572
4.678
4.568
4.598
155,162
-0.01(-0.19%)
May 14, 2004
4.600
4.678
4.546
4.607
94,862
+0.01(+0.19%)
May 13, 2004
4.601
4.658
4.588
4.598
122,438
-0.03(-0.72%)
May 12, 2004
4.518
4.656
4.518
4.632
263,628
+0.09(+2.01%)
May 11, 2004
4.462
4.597
4.462
4.540
171,708
+0.04(+0.97%)
May 10, 2004
4.569
4.588
4.484
4.497
413,643
-0.08(-1.74%)
May 07, 2004
4.627
4.671
4.576
4.576
201,122
-0.09(-1.87%)
May 06, 2004
4.620
4.663
4.569
4.663
193,401
+0.08(+1.68%)
May 05, 2004
4.552
4.627
4.552
4.587
75,742
+0.03(+0.76%)
May 04, 2004
4.544
4.624
4.498
4.552
86,037
+0.03(+0.74%)
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
.