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 28, 2006
8.525
8.692
8.445
8.601
338,150
+0.01(+0.16%)
Apr 27, 2006
8.712
8.712
8.321
8.587
738,592
-0.13(-1.46%)
Apr 26, 2006
8.562
8.808
8.556
8.714
194,969
+0.19(+2.19%)
Apr 25, 2006
8.485
8.533
8.358
8.528
129,436
+0.03(+0.30%)
Apr 24, 2006
8.664
8.754
8.482
8.502
176,713
-0.22(-2.47%)
Apr 21, 2006
9.009
9.009
8.627
8.717
241,091
-0.18(-2.01%)
Apr 20, 2006
8.984
8.992
8.689
8.896
147,894
-0.06(-0.70%)
Apr 19, 2006
8.918
8.995
8.904
8.958
132,024
+0.11(+1.25%)
Apr 18, 2006
8.525
8.848
8.533
8.848
216,228
+0.32(+3.79%)
Apr 17, 2006
8.624
8.723
8.389
8.525
211,505
-0.08(-0.89%)
Apr 13, 2006
8.437
8.678
8.414
8.601
251,227
+0.15(+1.78%)
Apr 12, 2006
8.409
8.513
8.369
8.451
94,228
+0.04(+0.51%)
Apr 11, 2006
8.562
8.562
8.380
8.409
196,887
-0.13(-1.53%)
Apr 10, 2006
8.499
8.683
8.474
8.539
283,689
+0.03(+0.37%)
Apr 07, 2006
8.740
8.768
8.491
8.508
233,484
-0.14(-1.61%)
Apr 06, 2006
8.689
8.763
8.567
8.646
113,498
-0.02(-0.23%)
Apr 05, 2006
8.802
8.811
8.666
8.666
168,604
-0.06(-0.68%)
Apr 04, 2006
8.782
8.825
8.692
8.726
118,661
-0.06(-0.68%)
Apr 03, 2006
8.833
8.890
8.714
8.785
229,490
-0.01(-0.13%)
Mar 31, 2006
8.890
8.890
8.734
8.797
244,541
-0.03(-0.39%)
Mar 30, 2006
8.862
8.862
8.632
8.831
144,122
+0.01(+0.10%)
Mar 29, 2006
8.652
8.910
8.652
8.822
128,669
+0.16(+1.83%)
Mar 28, 2006
8.669
8.865
8.604
8.664
191,609
-0.03(-0.33%)
Mar 27, 2006
8.706
8.782
8.658
8.692
86,199
-0.05(-0.52%)
Mar 24, 2006
8.683
8.748
8.598
8.737
104,662
+0.09(+1.02%)
Mar 23, 2006
8.652
8.706
8.593
8.649
97,186
-0.03(-0.29%)
Mar 22, 2006
8.601
8.680
8.528
8.675
107,539
+0.05(+0.59%)
Mar 21, 2006
8.814
8.887
8.593
8.624
145,016
-0.23(-2.59%)
Mar 20, 2006
8.870
8.972
8.842
8.853
202,801
-0.07(-0.76%)
Mar 17, 2006
8.842
8.989
8.744
8.921
600,887
+0.12(+1.42%)
Mar 16, 2006
8.967
8.986
8.780
8.797
113,542
-0.11(-1.27%)
Mar 15, 2006
8.896
8.961
8.814
8.910
96,917
-0.01(-0.13%)
Mar 14, 2006
8.598
8.947
8.564
8.921
169,795
+0.34(+3.93%)
Mar 13, 2006
8.610
8.782
8.559
8.584
114,135
+0.01(+0.07%)
Mar 10, 2006
8.428
8.604
8.400
8.579
182,206
+0.10(+1.20%)
Mar 09, 2006
8.587
8.601
8.471
8.477
172,442
-0.09(-1.09%)
Mar 08, 2006
8.598
8.689
8.380
8.570
146,426
-0.07(-0.85%)
Mar 07, 2006
8.782
8.862
8.607
8.644
129,297
-0.20(-2.27%)
Mar 06, 2006
9.091
9.091
8.816
8.845
101,906
-0.21(-2.32%)
Mar 03, 2006
9.049
9.176
9.026
9.054
124,706
-0.07(-0.75%)
Mar 02, 2006
9.125
9.165
8.984
9.122
121,529
-0.05(-0.49%)
Mar 01, 2006
8.981
9.185
8.910
9.168
126,854
+0.23(+2.60%)
Feb 28, 2006
9.131
9.173
8.904
8.935
146,143
-0.20(-2.14%)
Feb 27, 2006
9.043
9.227
9.006
9.131
150,059
+0.09(+0.97%)
Feb 24, 2006
8.901
9.063
8.814
9.043
157,060
+0.12(+1.30%)
Feb 23, 2006
8.944
9.035
8.856
8.927
105,800
+0.00(+0.03%)
Feb 22, 2006
8.890
8.989
8.879
8.924
171,155
+0.08(+0.96%)
Feb 21, 2006
9.006
9.006
8.782
8.839
114,910
-0.18(-1.98%)
Feb 17, 2006
9.207
9.207
8.887
9.018
188,039
-0.16(-1.79%)
Feb 16, 2006
9.199
9.207
9.086
9.182
113,658
-0.01(-0.15%)
Feb 15, 2006
9.052
9.196
9.037
9.196
157,989
+0.16(+1.76%)
Feb 14, 2006
8.876
9.063
8.771
9.037
160,055
+0.21(+2.38%)
Feb 13, 2006
8.927
8.944
8.822
8.828
170,113
-0.20(-2.17%)
Feb 10, 2006
8.867
9.040
8.726
9.023
102,346
+0.14(+1.59%)
Feb 09, 2006
9.001
9.063
8.882
8.882
138,034
-0.09(-1.04%)
Feb 08, 2006
8.941
9.023
8.918
8.975
214,609
+0.07(+0.76%)
Feb 07, 2006
8.893
8.998
8.862
8.907
304,472
-0.03(-0.32%)
Feb 06, 2006
8.703
8.947
8.598
8.935
303,949
+0.20(+2.30%)
Feb 03, 2006
8.712
8.873
8.576
8.734
269,275
+0.08(+0.92%)
Feb 02, 2006
8.754
8.938
8.610
8.655
207,083
-0.18(-2.02%)
Feb 01, 2006
8.924
9.032
8.771
8.833
205,050
-0.17(-1.89%)
Jan 31, 2006
8.754
9.018
8.706
9.003
290,553
+0.23(+2.65%)
Jan 30, 2006
8.901
8.986
8.743
8.771
177,742
-0.22(-2.49%)
Jan 27, 2006
9.241
9.267
8.927
8.995
176,760
-0.25(-2.67%)
Jan 26, 2006
8.924
9.241
8.850
9.241
189,757
+0.33(+3.75%)
Jan 25, 2006
8.907
8.924
8.780
8.907
199,386
+0.03(+0.32%)
Jan 24, 2006
8.686
8.918
8.613
8.879
132,328
+0.18(+2.08%)
Jan 23, 2006
8.601
8.746
8.542
8.697
219,551
+0.17(+1.96%)
Jan 20, 2006
8.516
8.613
8.516
8.530
190,437
-0.02(-0.23%)
Jan 19, 2006
8.570
8.780
8.485
8.550
232,192
+0.03(+0.37%)
Jan 18, 2006
8.468
8.528
8.403
8.519
218,070
+0.03(+0.37%)
Jan 17, 2006
8.641
8.641
8.468
8.488
84,076
-0.14(-1.61%)
Jan 13, 2006
8.627
8.737
8.584
8.627
106,777
+0.04(+0.46%)
Jan 12, 2006
8.519
8.672
8.499
8.587
159,545
-0.01(-0.07%)
Jan 11, 2006
8.675
8.726
8.457
8.593
305,371
-0.13(-1.53%)
Jan 10, 2006
8.678
8.768
8.632
8.726
121,917
+0.01(+0.06%)
Jan 09, 2006
8.760
8.782
8.714
8.720
131,768
-0.02(-0.19%)
Jan 06, 2006
8.700
8.754
8.547
8.737
185,234
+0.11(+1.28%)
Jan 05, 2006
8.655
8.729
8.613
8.627
144,174
-0.04(-0.43%)
Jan 04, 2006
8.664
8.754
8.562
8.664
188,180
+0.04(+0.46%)
Jan 03, 2006
8.508
8.658
8.448
8.624
423,655
+0.11(+1.30%)
Dec 30, 2005
8.669
8.692
8.499
8.513
209,677
-0.21(-2.40%)
Dec 29, 2005
8.782
8.825
8.678
8.723
181,641
-0.10(-1.16%)
Dec 28, 2005
8.901
8.901
8.726
8.825
123,070
+0.01(+0.06%)
Dec 27, 2005
8.873
8.952
8.811
8.819
262,614
-0.07(-0.83%)
Dec 23, 2005
9.060
9.060
8.848
8.893
172,414
-0.10(-1.07%)
Dec 22, 2005
9.035
9.060
8.967
8.989
92,559
+0.01(+0.13%)
Dec 21, 2005
9.029
9.060
8.901
8.978
162,580
-0.01(-0.13%)
Dec 20, 2005
8.882
9.117
8.825
8.989
302,756
+0.12(+1.37%)
Dec 19, 2005
8.930
8.972
8.808
8.867
266,202
-0.06(-0.67%)
Dec 16, 2005
9.111
9.151
8.896
8.927
675,784
-0.14(-1.59%)
Dec 15, 2005
9.196
9.196
8.873
9.071
433,901
-0.07(-0.81%)
Dec 14, 2005
9.207
9.332
9.108
9.145
260,964
-0.17(-1.85%)
Dec 13, 2005
9.097
9.426
9.088
9.318
453,783
+0.21(+2.27%)
Dec 12, 2005
9.088
9.182
9.054
9.111
294,341
-0.02(-0.19%)
Dec 09, 2005
9.227
9.247
9.091
9.128
397,020
-0.08(-0.86%)
Dec 08, 2005
9.137
9.207
9.032
9.207
276,829
+0.06(+0.68%)
Dec 07, 2005
9.363
9.363
9.105
9.145
363,962
-0.19(-2.03%)
Dec 06, 2005
9.394
9.426
9.321
9.335
285,362
-0.09(-0.96%)
Dec 05, 2005
9.358
9.434
9.352
9.426
645,348
+0.00(+0.00%)
Dec 02, 2005
9.349
9.426
9.168
9.426
8,384,417
+0.04(+0.45%)
Dec 01, 2005
9.349
9.448
9.267
9.383
626,287
+0.06(+0.61%)
Nov 30, 2005
9.236
9.335
9.156
9.326
1,038,142
+0.01(+0.15%)
Nov 29, 2005
9.304
9.491
9.219
9.312
2,004,552
+0.51(+5.79%)
Nov 28, 2005
8.950
8.950
8.712
8.802
164,849
-0.18(-1.96%)
Nov 25, 2005
9.003
9.049
8.930
8.978
66,345
+0.01(+0.09%)
Nov 23, 2005
8.884
9.006
8.842
8.969
99,569
+0.07(+0.76%)
Nov 22, 2005
8.848
8.930
8.757
8.901
142,585
+0.03(+0.38%)
Nov 21, 2005
8.731
8.867
8.624
8.867
92,898
+0.14(+1.62%)
Nov 18, 2005
8.661
8.780
8.615
8.726
342,713
+0.15(+1.75%)
Nov 17, 2005
8.505
8.613
8.505
8.576
136,429
+0.08(+0.90%)
Nov 16, 2005
8.372
8.513
8.335
8.499
372,949
+0.18(+2.18%)
Nov 15, 2005
8.386
8.499
8.307
8.318
161,580
-0.07(-0.81%)
Nov 14, 2005
8.468
8.553
8.360
8.386
201,793
-0.07(-0.80%)
Nov 11, 2005
8.468
8.513
8.343
8.454
129,151
-0.05(-0.53%)
Nov 10, 2005
8.494
8.570
8.216
8.499
220,511
+0.04(+0.47%)
Nov 09, 2005
8.403
8.499
8.343
8.460
96,637
+0.07(+0.84%)
Nov 08, 2005
8.457
8.474
8.332
8.389
111,363
-0.12(-1.37%)
Nov 07, 2005
8.468
8.607
8.468
8.505
173,699
+0.04(+0.43%)
Nov 04, 2005
8.570
8.825
8.434
8.468
384,169
-0.33(-3.74%)
Nov 03, 2005
8.768
8.797
8.672
8.797
293,254
+0.07(+0.84%)
Nov 02, 2005
8.499
8.723
8.426
8.723
191,192
+0.27(+3.18%)
Nov 01, 2005
8.307
8.471
8.182
8.454
261,917
+0.10(+1.22%)
Oct 31, 2005
8.264
8.386
8.258
8.352
221,271
+0.10(+1.20%)
Oct 28, 2005
8.071
8.267
8.043
8.253
122,593
+0.22(+2.79%)
Oct 27, 2005
8.165
8.190
8.029
8.029
108,182
-0.21(-2.55%)
Oct 26, 2005
8.290
8.386
8.219
8.239
92,477
-0.09(-1.12%)
Oct 25, 2005
8.326
8.366
8.148
8.332
110,773
-0.03(-0.31%)
Oct 24, 2005
8.321
8.358
8.273
8.358
145,028
+0.08(+0.96%)
Oct 21, 2005
8.159
8.417
8.159
8.278
144,336
+0.12(+1.46%)
Oct 20, 2005
8.329
8.383
8.074
8.159
201,346
-0.21(-2.54%)
Oct 19, 2005
8.173
8.372
8.032
8.372
393,678
+0.15(+1.86%)
Oct 18, 2005
8.366
8.409
8.171
8.219
118,183
-0.13(-1.53%)
Oct 17, 2005
8.358
8.437
8.171
8.346
188,540
+0.02(+0.20%)
Oct 14, 2005
8.193
8.338
8.074
8.329
212,246
+0.20(+2.40%)
Oct 13, 2005
8.278
8.301
8.040
8.134
306,274
-0.16(-1.91%)
Oct 12, 2005
8.372
8.454
8.216
8.292
192,983
-0.06(-0.68%)
Oct 11, 2005
8.431
8.604
8.349
8.349
290,299
-0.08(-1.01%)
Oct 10, 2005
8.471
8.573
8.360
8.434
342,236
+0.04(+0.47%)
Oct 07, 2005
8.307
8.469
8.287
8.394
122,016
+0.09(+1.06%)
Oct 06, 2005
8.377
8.587
7.933
8.307
254,876
-0.11(-1.35%)
Oct 05, 2005
8.669
8.712
8.420
8.420
156,900
-0.20(-2.27%)
Oct 04, 2005
8.788
8.865
8.615
8.615
92,663
-0.10(-1.17%)
Oct 03, 2005
8.797
8.867
8.683
8.717
117,027
-0.03(-0.32%)
Sep 30, 2005
8.780
8.799
8.678
8.746
102,118
+0.01(+0.16%)
Sep 29, 2005
8.610
8.814
8.508
8.731
166,108
+0.12(+1.35%)
Sep 28, 2005
8.782
8.811
8.516
8.615
233,086
-0.17(-1.90%)
Sep 27, 2005
8.822
8.839
8.649
8.782
136,681
-0.03(-0.29%)
Sep 26, 2005
8.723
8.811
8.712
8.808
167,800
+0.08(+0.97%)
Sep 23, 2005
8.723
8.731
8.494
8.723
134,937
+0.14(+1.68%)
Sep 22, 2005
8.579
8.621
8.372
8.579
128,447
+0.17(+2.02%)
Sep 21, 2005
8.513
8.581
8.394
8.409
282,679
-0.15(-1.75%)
Sep 20, 2005
8.737
8.853
8.502
8.559
218,115
-0.16(-1.85%)
Sep 19, 2005
8.859
8.859
8.649
8.720
153,617
-0.17(-1.88%)
Sep 16, 2005
8.675
8.896
8.598
8.887
530,139
+0.26(+3.06%)
Sep 15, 2005
8.658
8.695
8.553
8.624
140,354
+0.01(+0.10%)
Sep 14, 2005
8.712
8.712
8.530
8.615
229,904
-0.05(-0.62%)
Sep 13, 2005
8.782
8.828
8.502
8.669
276,711
-0.15(-1.70%)
Sep 12, 2005
8.678
8.870
8.678
8.819
179,975
+0.07(+0.78%)
Sep 09, 2005
8.712
8.782
8.664
8.751
127,243
+0.07(+0.75%)
Sep 08, 2005
8.649
8.709
8.598
8.686
310,945
-0.04(-0.45%)
Sep 07, 2005
8.638
8.782
8.513
8.726
314,922
+0.07(+0.82%)
Sep 06, 2005
8.471
8.664
8.403
8.655
290,656
+0.22(+2.65%)
Sep 02, 2005
8.499
8.499
8.394
8.431
115,625
-0.08(-0.96%)
Sep 01, 2005
8.445
8.545
8.414
8.513
208,613
+0.08(+0.91%)
Aug 31, 2005
8.309
8.437
8.216
8.437
264,847
+0.14(+1.64%)
Aug 30, 2005
8.386
8.386
8.216
8.301
133,867
-0.12(-1.48%)
Aug 29, 2005
8.258
8.426
8.210
8.426
136,596
+0.11(+1.33%)
Aug 26, 2005
8.423
8.423
8.315
8.315
519,855
-0.11(-1.28%)
Aug 25, 2005
8.369
8.482
8.358
8.423
150,967
+0.01(+0.10%)
Aug 24, 2005
8.397
8.448
8.341
8.414
387,581
+0.01(+0.17%)
Aug 23, 2005
8.400
8.471
8.372
8.400
149,200
-0.02(-0.27%)
Aug 22, 2005
8.457
8.457
8.375
8.423
158,161
+0.05(+0.61%)
Aug 19, 2005
8.358
8.411
8.358
8.372
166,639
+0.01(+0.10%)
Aug 18, 2005
8.315
8.372
8.275
8.363
255,989
+0.00(+0.00%)
Aug 17, 2005
8.338
8.460
8.329
8.363
303,476
+0.01(+0.07%)
Aug 16, 2005
8.386
8.434
8.332
8.358
393,805
-0.08(-0.97%)
Aug 15, 2005
8.358
8.474
8.329
8.440
187,557
+0.08(+0.98%)
Aug 12, 2005
8.386
8.411
8.338
8.358
170,957
-0.08(-0.94%)
Aug 11, 2005
8.355
8.485
8.290
8.437
167,920
+0.07(+0.81%)
Aug 10, 2005
8.216
8.406
8.216
8.369
548,077
+0.12(+1.48%)
Aug 09, 2005
8.256
8.338
8.230
8.247
143,891
+0.03(+0.31%)
Aug 08, 2005
8.284
8.315
8.210
8.222
253,907
-0.01(-0.14%)
Aug 05, 2005
8.236
8.273
8.202
8.233
211,853
-0.02(-0.27%)
Aug 04, 2005
8.335
8.335
8.216
8.256
143,301
+0.01(+0.07%)
Aug 03, 2005
8.457
8.471
8.247
8.250
126,045
-0.21(-2.51%)
Aug 02, 2005
8.216
8.468
8.216
8.462
234,175
+0.22(+2.72%)
Aug 01, 2005
8.103
8.477
8.103
8.239
337,484
+0.15(+1.82%)
Jul 29, 2005
8.131
8.159
7.978
8.091
114,510
-0.05(-0.66%)
Jul 28, 2005
7.933
8.145
7.876
8.145
88,571
+0.20(+2.57%)
Jul 27, 2005
7.802
7.969
7.791
7.941
139,453
+0.12(+1.52%)
Jul 26, 2005
7.862
7.916
7.777
7.822
146,979
-0.05(-0.65%)
Jul 25, 2005
7.876
7.930
7.785
7.873
213,863
-0.04(-0.54%)
Jul 22, 2005
7.777
7.916
7.695
7.916
145,924
+0.17(+2.19%)
Jul 21, 2005
7.862
7.862
7.666
7.746
186,747
-0.10(-1.33%)
Jul 20, 2005
7.768
7.865
7.683
7.850
202,189
+0.08(+1.06%)
Jul 19, 2005
7.706
7.774
7.629
7.768
97,729
+0.15(+1.97%)
Jul 18, 2005
7.629
7.686
7.567
7.618
168,002
-0.02(-0.26%)
Jul 15, 2005
7.530
7.723
7.499
7.638
107,904
+0.03(+0.41%)
Jul 14, 2005
7.723
7.723
7.590
7.607
94,926
-0.05(-0.70%)
Jul 13, 2005
7.723
7.723
7.621
7.661
94,618
-0.06(-0.81%)
Jul 12, 2005
7.791
7.848
7.720
7.723
108,681
-0.13(-1.66%)
Jul 11, 2005
7.678
7.870
7.655
7.853
165,999
+0.18(+2.40%)
Jul 08, 2005
7.372
7.675
7.340
7.669
172,560
+0.22(+3.01%)
Jul 07, 2005
7.423
7.491
7.349
7.445
136,302
-0.03(-0.38%)
Jul 06, 2005
7.479
7.556
7.468
7.474
247,318
-0.06(-0.83%)
Jul 05, 2005
7.516
7.564
7.462
7.536
215,550
+0.02(+0.30%)
Jul 01, 2005
7.423
7.522
7.366
7.513
153,897
+0.11(+1.49%)
Jun 30, 2005
7.318
7.476
7.250
7.403
320,756
+0.11(+1.55%)
Jun 29, 2005
7.292
7.299
7.224
7.289
182,728
+0.00(+0.04%)
Jun 28, 2005
7.091
7.289
7.054
7.287
167,101
+0.26(+3.71%)
Jun 27, 2005
6.966
7.049
6.961
7.026
98,124
+0.05(+0.73%)
Jun 24, 2005
7.068
7.111
6.955
6.975
393,370
-0.09(-1.28%)
Jun 23, 2005
7.264
7.312
7.066
7.066
174,767
-0.21(-2.88%)
Jun 22, 2005
7.196
7.318
7.165
7.275
279,611
+0.07(+0.94%)
Jun 21, 2005
7.111
7.255
7.111
7.207
153,975
+0.05(+0.67%)
Jun 20, 2005
7.182
7.196
7.117
7.159
154,772
-0.04(-0.51%)
Jun 17, 2005
7.074
7.244
7.040
7.196
486,181
+0.12(+1.72%)
Jun 16, 2005
6.884
7.074
6.881
7.074
326,883
+0.14(+2.00%)
Jun 15, 2005
6.935
6.938
6.884
6.935
226,627
+0.00(+0.00%)
Jun 14, 2005
6.853
6.938
6.799
6.935
236,917
+0.11(+1.62%)
Jun 13, 2005
6.828
6.856
6.785
6.825
101,379
+0.03(+0.50%)
Jun 10, 2005
6.757
6.802
6.757
6.791
140,067
-0.02(-0.29%)
Jun 09, 2005
6.740
6.811
6.601
6.811
126,539
+0.08(+1.22%)
Jun 08, 2005
6.728
6.839
6.728
6.728
186,681
-0.04(-0.63%)
Jun 07, 2005
6.828
6.921
6.750
6.771
164,802
-0.04(-0.58%)
Jun 06, 2005
6.706
6.828
6.658
6.811
165,418
+0.15(+2.30%)
Jun 03, 2005
6.745
6.768
6.646
6.658
110,147
-0.10(-1.47%)
Jun 02, 2005
6.782
6.782
6.658
6.757
93,329
-0.01(-0.08%)
Jun 01, 2005
6.669
6.779
6.604
6.762
111,961
+0.15(+2.23%)
May 31, 2005
6.745
6.745
6.595
6.615
182,003
-0.09(-1.35%)
May 27, 2005
6.612
6.723
6.584
6.706
92,604
+1.37(+25.75%)
May 26, 2005
5.187
5.332
5.187
5.332
96,791
+0.11(+2.01%)
May 25, 2005
5.323
5.331
5.175
5.227
131,024
-0.09(-1.70%)
May 24, 2005
5.332
5.383
5.278
5.318
156,191
-0.08(-1.51%)
May 23, 2005
5.231
5.409
5.231
5.400
168,422
+0.16(+3.01%)
May 20, 2005
5.285
5.291
5.177
5.242
162,995
-0.03(-0.65%)
May 19, 2005
5.233
5.294
5.227
5.276
168,893
-1.32(-20.03%)
May 18, 2005
6.403
6.681
6.385
6.598
451,220
+1.49(+29.13%)
May 17, 2005
5.100
5.119
5.030
5.109
458,212
-0.00(-0.07%)
May 16, 2005
4.977
5.113
4.910
5.113
230,193
+0.18(+3.60%)
May 13, 2005
4.984
4.990
4.932
4.935
176,158
-0.01(-0.15%)
May 12, 2005
5.030
5.073
4.937
4.943
196,492
-0.06(-1.12%)
May 11, 2005
5.032
5.057
4.968
4.999
121,764
+0.03(+0.62%)
May 10, 2005
5.053
5.095
4.968
4.968
286,828
-0.13(-2.63%)
May 09, 2005
5.062
5.138
5.061
5.102
256,313
+0.02(+0.43%)
May 06, 2005
5.017
5.080
4.961
5.080
348,804
+0.09(+1.78%)
May 05, 2005
5.030
5.064
4.912
4.992
233,670
-0.03(-0.54%)
May 04, 2005
4.944
5.024
4.899
5.019
215,606
+0.12(+2.52%)
May 03, 2005
4.941
4.955
4.890
4.896
299,353
-0.04(-0.88%)
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
.