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, 2008
13.01
13.23
13.00
13.12
930,984
+0.16(+1.23%)
Apr 29, 2008
12.97
13.07
12.82
12.96
454,518
-0.06(-0.49%)
Apr 28, 2008
13.15
13.15
12.77
13.02
714,288
-0.17(-1.31%)
Apr 25, 2008
12.58
13.35
12.58
13.20
1,043,384
+0.61(+4.81%)
Apr 24, 2008
12.37
12.71
12.14
12.59
779,179
+0.25(+2.07%)
Apr 23, 2008
12.40
12.47
12.24
12.33
1,068,720
-0.01(-0.10%)
Apr 22, 2008
12.37
12.52
12.11
12.35
822,106
-0.11(-0.87%)
Apr 21, 2008
12.67
12.67
12.32
12.46
366,081
-0.29(-2.25%)
Apr 18, 2008
12.60
13.02
12.52
12.74
669,069
+0.37(+2.99%)
Apr 17, 2008
12.25
12.43
12.10
12.37
896,910
+0.09(+0.73%)
Apr 16, 2008
11.96
12.39
11.88
12.28
597,669
+0.46(+3.88%)
Apr 15, 2008
11.47
11.85
11.47
11.82
477,720
+0.38(+3.34%)
Apr 14, 2008
11.57
11.73
11.33
11.44
681,301
-0.15(-1.32%)
Apr 11, 2008
11.57
11.91
11.56
11.60
647,706
-0.26(-2.20%)
Apr 10, 2008
11.79
12.04
11.58
11.86
427,797
+0.04(+0.32%)
Apr 09, 2008
12.12
12.17
11.72
11.82
501,420
-0.31(-2.52%)
Apr 08, 2008
12.25
12.28
11.94
12.12
669,767
-0.20(-1.60%)
Apr 07, 2008
12.49
12.60
12.24
12.32
308,996
-0.06(-0.46%)
Apr 04, 2008
12.67
12.76
12.30
12.38
519,569
-0.43(-3.38%)
Apr 03, 2008
12.63
12.88
12.51
12.81
488,277
+0.10(+0.75%)
Apr 02, 2008
12.54
12.83
12.42
12.72
393,282
+0.15(+1.17%)
Apr 01, 2008
12.44
12.69
12.38
12.57
514,417
+0.35(+2.87%)
Mar 31, 2008
11.87
12.45
11.85
12.22
482,667
+0.36(+3.07%)
Mar 28, 2008
12.21
12.35
11.85
11.86
364,992
-0.34(-2.77%)
Mar 27, 2008
12.51
12.61
12.09
12.19
593,700
-0.26(-2.10%)
Mar 26, 2008
12.77
12.78
12.35
12.46
756,957
-0.41(-3.17%)
Mar 25, 2008
13.03
13.11
12.74
12.86
883,366
-0.19(-1.46%)
Mar 24, 2008
12.90
13.38
12.69
13.05
598,447
+0.17(+1.34%)
Mar 21, 2008
12.40
12.90
12.05
12.88
2,037,552
+0.00(+0.00%)
Mar 20, 2008
12.40
12.90
12.05
12.88
2,037,552
+0.61(+4.93%)
Mar 19, 2008
12.61
12.90
12.27
12.28
940,826
-0.22(-1.74%)
Mar 18, 2008
12.40
12.54
11.98
12.49
1,176,785
+0.34(+2.78%)
Mar 17, 2008
11.69
12.35
11.69
12.16
1,052,155
+0.10(+0.85%)
Mar 14, 2008
12.11
12.39
11.51
12.05
1,005,350
-0.10(-0.79%)
Mar 13, 2008
11.81
12.19
11.51
12.15
1,059,534
+0.16(+1.33%)
Mar 12, 2008
12.25
12.56
11.98
11.99
1,648,846
-0.24(-1.98%)
Mar 11, 2008
11.68
12.25
11.68
12.23
1,335,226
+0.85(+7.51%)
Mar 10, 2008
11.04
11.43
11.04
11.38
1,409,363
+0.40(+3.66%)
Mar 07, 2008
10.45
11.12
10.45
10.98
604,241
+0.41(+3.92%)
Mar 06, 2008
10.73
10.80
10.54
10.56
444,672
-0.17(-1.55%)
Mar 05, 2008
11.03
11.21
10.69
10.73
529,699
-0.23(-2.09%)
Mar 04, 2008
10.88
11.14
10.60
10.96
606,800
-0.06(-0.58%)
Mar 03, 2008
10.99
11.19
10.91
11.02
485,948
+0.06(+0.58%)
Feb 29, 2008
11.33
11.38
10.92
10.96
512,008
-0.50(-4.34%)
Feb 28, 2008
11.48
11.63
11.38
11.45
481,725
-0.10(-0.83%)
Feb 27, 2008
11.77
11.94
11.52
11.55
719,766
-0.34(-2.89%)
Feb 26, 2008
11.69
12.20
11.66
11.89
437,956
+0.10(+0.86%)
Feb 25, 2008
11.81
11.86
11.45
11.79
713,367
+0.01(+0.05%)
Feb 22, 2008
11.84
11.91
11.47
11.79
1,074,937
-0.06(-0.48%)
Feb 21, 2008
12.28
12.49
11.77
11.84
491,938
-0.33(-2.67%)
Feb 20, 2008
11.89
12.43
11.89
12.17
730,909
+0.17(+1.43%)
Feb 19, 2008
12.17
12.53
11.96
12.00
680,559
+0.01(+0.11%)
Feb 18, 2008
11.95
12.15
11.86
11.98
613,906
+0.00(+0.00%)
Feb 15, 2008
11.95
12.15
11.86
11.98
613,906
-0.08(-0.69%)
Feb 14, 2008
12.62
12.62
12.05
12.07
749,309
-0.52(-4.15%)
Feb 13, 2008
12.39
12.66
12.18
12.59
456,303
+0.34(+2.81%)
Feb 12, 2008
12.36
12.51
12.09
12.25
472,677
-0.03(-0.21%)
Feb 11, 2008
12.77
12.79
12.24
12.27
541,659
-0.52(-4.09%)
Feb 08, 2008
12.49
12.94
12.48
12.79
842,042
+0.25(+1.98%)
Feb 07, 2008
12.16
12.63
12.06
12.54
638,856
+0.33(+2.66%)
Feb 06, 2008
12.63
12.70
12.20
12.22
458,275
-0.31(-2.49%)
Feb 05, 2008
12.33
12.98
12.33
12.53
824,667
-0.08(-0.61%)
Feb 04, 2008
12.99
12.99
12.51
12.61
682,313
-0.40(-3.04%)
Feb 01, 2008
12.27
13.51
12.27
13.00
1,683,577
+1.14(+9.62%)
Jan 31, 2008
11.47
12.09
11.27
11.86
879,143
+0.27(+2.31%)
Jan 30, 2008
11.43
12.01
11.42
11.60
704,630
+0.06(+0.50%)
Jan 29, 2008
11.61
11.65
11.25
11.54
822,093
-0.05(-0.44%)
Jan 28, 2008
10.78
11.61
10.77
11.59
939,402
+0.76(+7.07%)
Jan 25, 2008
11.18
11.36
10.68
10.82
531,646
-0.18(-1.62%)
Jan 24, 2008
10.93
12.27
10.74
11.00
1,161,588
+0.16(+1.47%)
Jan 23, 2008
9.989
11.30
9.772
10.84
1,673,065
+0.57(+5.59%)
Jan 22, 2008
9.562
10.73
9.562
10.27
876,817
+0.36(+3.67%)
Jan 21, 2008
10.08
10.42
9.619
9.906
802,003
+0.00(+0.00%)
Jan 18, 2008
10.08
10.42
9.619
9.906
802,003
-0.27(-2.63%)
Jan 17, 2008
10.38
10.41
9.976
10.17
796,776
-0.13(-1.24%)
Jan 16, 2008
10.03
10.51
9.995
10.30
996,220
+0.25(+2.47%)
Jan 15, 2008
10.15
10.32
9.880
10.05
536,252
-0.27(-2.59%)
Jan 14, 2008
10.28
10.42
10.10
10.32
624,568
+0.14(+1.38%)
Jan 11, 2008
10.41
10.65
10.12
10.18
660,739
-0.32(-3.04%)
Jan 10, 2008
10.38
10.74
10.25
10.50
786,260
-0.02(-0.18%)
Jan 09, 2008
10.28
10.58
10.07
10.52
1,070,825
+0.18(+1.79%)
Jan 08, 2008
10.86
11.05
10.33
10.33
1,043,202
-0.46(-4.25%)
Jan 07, 2008
10.65
10.98
10.62
10.79
1,071,291
+0.18(+1.74%)
Jan 04, 2008
11.01
11.17
10.54
10.61
1,094,807
-0.53(-4.75%)
Jan 03, 2008
11.55
11.61
11.11
11.14
823,525
-0.34(-3.00%)
Jan 02, 2008
11.88
12.10
11.35
11.48
912,913
-0.47(-3.90%)
Jan 01, 2008
11.93
12.23
11.57
11.95
1,140,611
+0.00(+0.00%)
Dec 31, 2007
11.93
12.23
11.57
11.95
1,140,611
-0.08(-0.69%)
Dec 28, 2007
12.35
12.61
11.91
12.03
807,651
-0.17(-1.41%)
Dec 27, 2007
12.84
12.86
12.20
12.20
759,230
-0.67(-5.20%)
Dec 26, 2007
12.79
12.95
12.64
12.87
406,916
+0.03(+0.20%)
Dec 24, 2007
12.81
12.91
12.60
12.84
219,607
+0.10(+0.75%)
Dec 21, 2007
12.74
12.75
12.30
12.75
1,027,687
+0.29(+2.30%)
Dec 20, 2007
12.64
12.64
12.02
12.46
454,894
-0.03(-0.20%)
Dec 19, 2007
12.69
12.74
12.30
12.49
397,424
-0.26(-2.00%)
Dec 18, 2007
12.16
12.75
11.93
12.74
733,085
+0.76(+6.33%)
Dec 17, 2007
12.13
12.30
11.98
11.98
520,556
-0.20(-1.67%)
Dec 14, 2007
12.37
12.60
12.18
12.19
478,894
-0.33(-2.60%)
Dec 13, 2007
12.47
12.58
12.10
12.51
495,603
-0.01(-0.10%)
Dec 12, 2007
12.83
12.98
12.27
12.53
642,624
+0.10(+0.77%)
Dec 11, 2007
12.95
13.15
12.30
12.43
703,311
-0.43(-3.32%)
Dec 10, 2007
12.79
13.07
12.72
12.86
288,695
+0.08(+0.60%)
Dec 07, 2007
12.97
12.97
12.57
12.78
350,473
-0.08(-0.64%)
Dec 06, 2007
12.35
12.86
12.21
12.86
450,811
+0.50(+4.07%)
Dec 05, 2007
12.28
12.39
12.05
12.36
218,843
+0.31(+2.59%)
Dec 04, 2007
12.13
12.19
11.77
12.05
318,614
-0.22(-1.82%)
Dec 03, 2007
12.69
12.86
12.26
12.27
536,209
-0.42(-3.31%)
Nov 30, 2007
12.45
12.86
12.45
12.69
759,795
+0.42(+3.43%)
Nov 29, 2007
12.05
12.33
12.02
12.27
635,311
+0.17(+1.42%)
Nov 28, 2007
11.63
12.12
11.63
12.10
479,788
+0.57(+4.92%)
Nov 27, 2007
11.50
11.77
11.33
11.53
575,578
+0.29(+2.61%)
Nov 26, 2007
12.18
12.18
11.20
11.24
1,120,158
-0.95(-7.79%)
Nov 23, 2007
11.96
12.40
11.96
12.19
190,674
+0.37(+3.13%)
Nov 21, 2007
11.68
12.21
11.36
11.82
600,358
+0.10(+0.82%)
Nov 20, 2007
11.70
11.86
11.25
11.72
595,346
+0.01(+0.05%)
Nov 19, 2007
11.98
12.01
11.46
11.72
497,205
-0.42(-3.47%)
Nov 16, 2007
12.33
12.35
11.86
12.14
346,026
-0.17(-1.35%)
Nov 15, 2007
12.52
12.54
12.13
12.30
495,553
-0.30(-2.38%)
Nov 14, 2007
13.04
13.14
12.49
12.60
520,912
-0.35(-2.71%)
Nov 13, 2007
12.41
13.02
12.10
12.95
489,869
+0.61(+4.90%)
Nov 12, 2007
12.16
12.75
12.10
12.35
583,348
+0.22(+1.84%)
Nov 09, 2007
11.61
12.21
11.35
12.12
863,065
+0.33(+2.81%)
Nov 08, 2007
11.64
11.94
11.31
11.79
738,822
+0.28(+2.44%)
Nov 07, 2007
12.06
12.25
11.50
11.51
677,186
-0.69(-5.69%)
Nov 06, 2007
11.83
12.23
11.73
12.21
892,161
+0.41(+3.46%)
Nov 05, 2007
11.63
11.95
11.62
11.80
679,053
+0.01(+0.05%)
Nov 02, 2007
12.11
12.15
11.68
11.79
539,711
-0.15(-1.28%)
Nov 01, 2007
12.81
12.87
11.88
11.95
735,884
-1.02(-7.87%)
Oct 31, 2007
12.88
13.09
12.70
12.97
471,594
+0.15(+1.19%)
Oct 30, 2007
12.72
12.88
12.70
12.81
424,082
-0.01(-0.10%)
Oct 29, 2007
12.92
12.94
12.75
12.83
1,002,360
-0.11(-0.84%)
Oct 26, 2007
12.13
13.06
12.13
12.93
814,833
+0.91(+7.58%)
Oct 25, 2007
12.14
12.45
11.83
12.02
534,399
-0.13(-1.10%)
Oct 24, 2007
12.31
12.36
11.81
12.16
537,017
-0.22(-1.80%)
Oct 23, 2007
12.97
12.97
12.21
12.38
499,283
-0.44(-3.43%)
Oct 22, 2007
12.35
12.96
12.09
12.82
550,956
+0.33(+2.65%)
Oct 19, 2007
12.59
12.64
12.37
12.49
821,144
-0.11(-0.91%)
Oct 18, 2007
12.89
12.90
12.47
12.60
574,698
-0.34(-2.61%)
Oct 17, 2007
13.51
13.70
12.74
12.94
818,115
-0.41(-3.10%)
Oct 16, 2007
14.00
14.07
13.33
13.35
762,056
-0.67(-4.77%)
Oct 15, 2007
14.16
14.23
13.74
14.02
437,614
-0.11(-0.77%)
Oct 12, 2007
14.09
14.58
14.03
14.13
189,538
+0.04(+0.27%)
Oct 11, 2007
14.55
14.63
14.09
14.09
495,513
-0.38(-2.64%)
Oct 10, 2007
14.69
14.69
14.31
14.48
214,294
-0.25(-1.69%)
Oct 09, 2007
14.71
14.86
14.32
14.72
353,625
+0.06(+0.39%)
Oct 08, 2007
14.92
14.92
14.61
14.67
346,161
-0.31(-2.09%)
Oct 05, 2007
14.39
15.04
14.31
14.98
294,532
+0.60(+4.17%)
Oct 04, 2007
14.50
14.97
14.19
14.38
200,642
-0.06(-0.44%)
Oct 03, 2007
15.08
15.08
14.39
14.44
284,217
-0.75(-4.95%)
Oct 02, 2007
14.86
15.20
14.64
15.20
393,141
+0.34(+2.32%)
Oct 01, 2007
14.29
14.90
14.11
14.85
504,165
+0.50(+3.46%)
Sep 28, 2007
14.37
14.42
14.12
14.36
616,416
-0.01(-0.04%)
Sep 27, 2007
13.96
14.39
13.61
14.36
448,866
+0.43(+3.11%)
Sep 26, 2007
13.79
14.24
13.44
13.93
173,262
+0.24(+1.77%)
Sep 25, 2007
13.97
13.97
13.57
13.69
376,104
-0.37(-2.63%)
Sep 24, 2007
14.25
14.41
14.02
14.06
292,703
-0.24(-1.65%)
Sep 21, 2007
14.42
14.54
14.29
14.29
586,713
-0.06(-0.44%)
Sep 20, 2007
14.51
14.59
14.09
14.36
439,373
-0.23(-1.57%)
Sep 19, 2007
14.57
14.78
14.50
14.58
456,325
+0.19(+1.33%)
Sep 18, 2007
13.17
14.50
13.05
14.39
606,458
+1.27(+9.66%)
Sep 17, 2007
13.48
13.48
12.97
13.12
314,978
-0.42(-3.11%)
Sep 14, 2007
13.49
13.65
13.21
13.55
173,982
-0.13(-0.93%)
Sep 13, 2007
13.55
13.97
13.37
13.67
171,447
+0.22(+1.61%)
Sep 12, 2007
13.77
13.77
13.36
13.46
155,609
-0.35(-2.54%)
Sep 11, 2007
13.59
13.92
13.44
13.81
180,017
+0.29(+2.17%)
Sep 10, 2007
13.83
13.95
13.16
13.51
235,786
-0.26(-1.90%)
Sep 07, 2007
13.99
14.03
13.68
13.78
277,228
-0.47(-3.31%)
Sep 06, 2007
14.05
14.32
14.03
14.25
329,994
+0.22(+1.54%)
Sep 05, 2007
14.27
14.30
13.88
14.03
211,349
-0.31(-2.13%)
Sep 04, 2007
14.01
14.44
13.83
14.34
342,945
+0.34(+2.41%)
Aug 31, 2007
14.20
14.20
13.85
14.00
256,489
+0.04(+0.27%)
Aug 30, 2007
14.13
14.37
13.84
13.96
190,763
-0.33(-2.32%)
Aug 29, 2007
13.97
14.37
13.81
14.29
270,487
+0.38(+2.70%)
Aug 28, 2007
14.32
14.32
13.92
13.92
243,699
-0.54(-3.71%)
Aug 27, 2007
14.46
14.58
14.09
14.45
243,046
-0.11(-0.74%)
Aug 24, 2007
14.32
14.58
14.06
14.56
273,755
+0.22(+1.51%)
Aug 23, 2007
14.69
14.72
14.29
14.34
319,698
-0.29(-1.96%)
Aug 22, 2007
14.95
15.17
14.30
14.63
575,167
-0.28(-1.88%)
Aug 21, 2007
14.57
15.11
14.53
14.91
306,918
+0.24(+1.61%)
Aug 20, 2007
14.91
14.96
14.20
14.67
406,000
-0.24(-1.58%)
Aug 17, 2007
14.88
15.30
14.51
14.91
921,954
+0.47(+3.22%)
Aug 16, 2007
12.97
14.53
12.97
14.44
1,026,425
+1.42(+10.86%)
Aug 15, 2007
13.08
13.50
13.00
13.03
300,034
-0.04(-0.34%)
Aug 14, 2007
13.08
13.42
12.92
13.07
297,641
-0.05(-0.39%)
Aug 13, 2007
13.69
13.79
13.05
13.12
478,451
-0.43(-3.20%)
Aug 10, 2007
13.53
14.20
13.28
13.56
742,549
-0.33(-2.34%)
Aug 09, 2007
13.53
14.53
13.33
13.88
1,111,894
-0.01(-0.09%)
Aug 08, 2007
13.35
14.92
13.07
13.90
1,427,974
+0.72(+5.47%)
Aug 07, 2007
12.77
13.27
12.55
13.18
526,812
+0.36(+2.84%)
Aug 06, 2007
11.94
12.83
11.74
12.81
772,366
+0.91(+7.60%)
Aug 03, 2007
11.91
12.69
11.86
11.91
564,502
-0.68(-5.42%)
Aug 02, 2007
12.32
12.71
12.14
12.59
516,485
+0.29(+2.38%)
Aug 01, 2007
12.05
12.37
11.79
12.30
622,098
+0.15(+1.26%)
Jul 31, 2007
12.39
12.57
12.14
12.14
387,387
-0.14(-1.14%)
Jul 30, 2007
12.10
12.37
11.90
12.28
484,954
+0.17(+1.42%)
Jul 27, 2007
12.01
12.53
12.00
12.11
648,137
+0.00(+0.00%)
Jul 26, 2007
12.19
12.44
12.00
12.11
542,476
-0.26(-2.06%)
Jul 25, 2007
12.36
12.54
12.15
12.37
867,280
+0.07(+0.57%)
Jul 24, 2007
12.38
12.42
12.19
12.30
992,122
-0.20(-1.58%)
Jul 23, 2007
12.45
12.50
12.27
12.49
526,268
+0.10(+0.77%)
Jul 20, 2007
12.40
12.44
12.14
12.40
974,726
-0.03(-0.26%)
Jul 19, 2007
12.26
12.74
12.23
12.43
311,956
+0.24(+1.93%)
Jul 18, 2007
12.37
12.42
12.01
12.19
262,504
-0.25(-2.00%)
Jul 17, 2007
12.43
12.63
12.41
12.44
254,873
-0.03(-0.25%)
Jul 16, 2007
12.62
12.63
12.40
12.47
231,768
-0.21(-1.66%)
Jul 13, 2007
12.78
12.79
12.57
12.69
121,408
-0.10(-0.80%)
Jul 12, 2007
12.50
12.81
12.35
12.79
189,935
+0.39(+3.14%)
Jul 11, 2007
12.45
12.54
12.27
12.40
249,891
-0.03(-0.26%)
Jul 10, 2007
12.70
12.72
12.40
12.43
346,299
-0.39(-3.03%)
Jul 09, 2007
12.97
13.02
12.80
12.82
355,165
-0.15(-1.18%)
Jul 06, 2007
13.12
13.14
12.92
12.97
179,603
-0.20(-1.50%)
Jul 05, 2007
13.29
13.37
13.04
13.17
125,300
-0.08(-0.62%)
Jul 03, 2007
13.14
13.30
13.14
13.25
91,580
+0.10(+0.78%)
Jul 02, 2007
13.07
13.22
13.00
13.15
286,210
+0.18(+1.38%)
Jun 29, 2007
13.34
13.41
12.95
12.97
289,890
-0.29(-2.16%)
Jun 28, 2007
13.10
13.44
12.96
13.26
319,681
+0.08(+0.63%)
Jun 27, 2007
12.86
13.20
12.46
13.18
464,376
+0.19(+1.47%)
Jun 26, 2007
13.17
13.20
12.87
12.98
384,174
-0.14(-1.07%)
Jun 25, 2007
13.28
13.42
13.07
13.12
231,511
-0.22(-1.62%)
Jun 22, 2007
13.39
13.39
13.16
13.34
864,362
-0.11(-0.85%)
Jun 21, 2007
13.55
13.55
13.34
13.46
183,876
-0.14(-1.03%)
Jun 20, 2007
13.86
13.88
13.58
13.60
197,823
-0.25(-1.80%)
Jun 19, 2007
13.78
13.86
13.68
13.85
264,496
-0.01(-0.09%)
Jun 18, 2007
13.81
13.90
13.66
13.86
152,799
+0.04(+0.32%)
Jun 15, 2007
13.86
14.01
13.76
13.81
501,853
+0.17(+1.21%)
Jun 14, 2007
13.64
13.81
13.61
13.65
230,297
+0.01(+0.09%)
Jun 13, 2007
13.49
13.70
13.38
13.63
292,264
+0.15(+1.09%)
Jun 12, 2007
13.67
13.72
13.45
13.49
257,750
-0.28(-2.04%)
Jun 11, 2007
13.77
13.85
13.62
13.77
193,658
-0.06(-0.42%)
Jun 08, 2007
13.72
13.83
13.65
13.83
235,334
+0.08(+0.56%)
Jun 07, 2007
13.83
13.90
13.56
13.75
513,771
-0.18(-1.33%)
Jun 06, 2007
13.92
14.09
13.85
13.93
420,576
-0.08(-0.59%)
Jun 05, 2007
13.96
14.04
13.89
14.02
595,806
-0.01(-0.09%)
Jun 04, 2007
13.85
14.06
13.85
14.03
515,260
+0.15(+1.10%)
Jun 01, 2007
13.70
13.88
13.69
13.88
366,861
+0.24(+1.73%)
May 31, 2007
13.67
13.79
13.56
13.64
515,184
+0.03(+0.19%)
May 30, 2007
13.62
13.69
13.54
13.62
244,962
-0.06(-0.47%)
May 29, 2007
13.51
13.74
13.49
13.68
357,489
+0.18(+1.32%)
May 25, 2007
13.48
13.57
13.42
13.50
188,001
+0.08(+0.57%)
May 24, 2007
13.60
13.78
13.37
13.42
282,223
-0.21(-1.54%)
May 23, 2007
13.81
13.84
13.59
13.63
223,531
-0.11(-0.79%)
May 22, 2007
13.51
13.79
13.51
13.74
265,640
+0.21(+1.55%)
May 21, 2007
13.40
13.62
13.38
13.53
268,191
+0.09(+0.66%)
May 18, 2007
13.43
13.48
13.30
13.44
228,129
+0.02(+0.14%)
May 17, 2007
13.58
13.60
13.38
13.42
178,710
-0.22(-1.59%)
May 16, 2007
13.60
13.81
13.42
13.64
437,170
+0.11(+0.85%)
May 15, 2007
13.70
13.92
13.51
13.53
409,927
-0.22(-1.58%)
May 14, 2007
13.83
13.92
13.70
13.74
362,289
-0.24(-1.73%)
May 11, 2007
13.98
14.01
13.87
13.99
224,809
+0.17(+1.20%)
May 10, 2007
13.96
14.02
13.79
13.82
446,032
-0.25(-1.77%)
May 09, 2007
13.94
14.12
13.85
14.07
469,216
+0.04(+0.32%)
May 08, 2007
14.13
14.13
13.88
14.02
338,860
-0.11(-0.81%)
May 07, 2007
14.21
14.25
14.14
14.14
266,699
-0.05(-0.36%)
May 04, 2007
14.00
14.20
13.93
14.19
630,455
+0.20(+1.46%)
May 03, 2007
14.09
14.11
13.95
13.99
440,975
-0.08(-0.54%)
May 02, 2007
13.79
14.08
13.74
14.06
384,798
+0.27(+1.99%)
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
.