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, 2009
10.38
10.39
9.721
9.766
804,937
-0.52(-5.08%)
Apr 29, 2009
9.848
10.29
9.785
10.29
1,031,466
+0.52(+5.28%)
Apr 28, 2009
9.568
10.06
9.434
9.772
1,048,804
-0.01(-0.07%)
Apr 27, 2009
10.47
10.51
9.695
9.778
1,609,337
-1.06(-9.76%)
Apr 24, 2009
10.25
10.98
10.08
10.84
1,052,842
+0.31(+2.97%)
Apr 23, 2009
10.70
10.78
10.07
10.52
1,278,943
-0.13(-1.20%)
Apr 22, 2009
10.79
11.07
10.49
10.65
1,077,953
-0.33(-3.02%)
Apr 21, 2009
10.52
11.01
10.07
10.98
1,514,299
+0.42(+3.98%)
Apr 20, 2009
11.44
11.88
10.52
10.56
790,794
-1.24(-10.48%)
Apr 17, 2009
11.66
12.07
11.39
11.80
978,756
+0.18(+1.54%)
Apr 16, 2009
11.33
11.77
10.80
11.62
1,049,913
+0.45(+3.99%)
Apr 15, 2009
10.66
11.21
10.56
11.17
975,647
+0.45(+4.22%)
Apr 14, 2009
11.01
11.30
10.68
10.72
1,625,918
-0.52(-4.65%)
Apr 13, 2009
10.57
11.31
10.41
11.24
1,920,494
+0.54(+5.00%)
Apr 09, 2009
9.746
10.71
9.746
10.71
1,730,727
+1.23(+12.98%)
Apr 08, 2009
9.606
9.823
9.287
9.479
863,484
-0.06(-0.67%)
Apr 07, 2009
9.836
9.976
9.479
9.542
1,127,808
-0.50(-5.01%)
Apr 06, 2009
10.22
10.37
9.899
10.05
696,628
-0.34(-3.25%)
Apr 03, 2009
9.657
10.45
9.657
10.38
787,451
+0.11(+1.12%)
Apr 02, 2009
10.32
10.72
10.15
10.27
1,151,296
+0.19(+1.90%)
Apr 01, 2009
9.753
10.13
9.593
10.08
1,010,421
+0.06(+0.64%)
Mar 31, 2009
9.855
10.15
9.797
10.01
1,492,697
+0.18(+1.88%)
Mar 30, 2009
10.25
10.25
9.715
9.829
891,990
-1.01(-9.35%)
Mar 26, 2009
11.18
11.18
10.63
10.84
2,082,096
-0.10(-0.93%)
Mar 25, 2009
11.07
11.29
10.26
10.94
1,643,353
+0.02(+0.17%)
Mar 24, 2009
11.41
11.62
10.88
10.93
2,181,315
-1.42(-11.47%)
Mar 23, 2009
11.38
12.50
10.65
12.34
2,381,205
+1.78(+16.91%)
Mar 20, 2009
10.96
11.10
10.55
10.56
2,026,442
-0.27(-2.47%)
Mar 19, 2009
11.10
11.22
10.76
10.82
2,512,641
-0.06(-0.59%)
Mar 18, 2009
9.944
10.93
9.855
10.89
2,692,169
+0.83(+8.24%)
Mar 17, 2009
9.715
10.10
9.491
10.06
2,221,895
+0.56(+5.91%)
Mar 16, 2009
9.670
10.03
9.453
9.498
1,620,310
-0.03(-0.33%)
Mar 13, 2009
9.491
9.848
9.319
9.530
1,353,733
+0.04(+0.47%)
Mar 12, 2009
8.886
9.523
8.610
9.485
1,574,623
+0.57(+6.44%)
Mar 11, 2009
8.797
9.447
8.790
8.911
1,496,290
+0.13(+1.53%)
Mar 10, 2009
7.828
8.784
7.751
8.778
2,112,702
+1.03(+13.33%)
Mar 09, 2009
7.585
8.051
7.522
7.745
1,027,531
-0.04(-0.49%)
Mar 06, 2009
7.968
8.446
7.541
7.783
1,684,920
-0.02(-0.25%)
Mar 05, 2009
8.899
8.988
7.802
7.802
2,447,229
-1.31(-14.35%)
Mar 04, 2009
8.892
9.236
8.739
9.109
1,093,591
-0.06(-0.69%)
Mar 02, 2009
9.708
9.708
9.141
9.173
772,430
-0.64(-6.50%)
Feb 27, 2009
10.01
10.28
9.753
9.810
775,100
-0.36(-3.57%)
Feb 26, 2009
10.07
10.80
9.950
10.17
1,610,001
+0.20(+2.05%)
Feb 25, 2009
9.676
10.29
9.268
9.970
1,013,295
+0.16(+1.62%)
Feb 24, 2009
9.217
9.810
9.096
9.810
1,108,871
+0.73(+8.00%)
Feb 23, 2009
9.364
9.549
8.988
9.083
888,048
-0.15(-1.66%)
Feb 20, 2009
8.931
9.338
8.650
9.236
1,824,396
+0.08(+0.91%)
Feb 19, 2009
9.625
9.625
9.141
9.154
945,104
-0.41(-4.27%)
Feb 18, 2009
10.15
10.21
9.466
9.562
1,336,879
-0.38(-3.85%)
Feb 17, 2009
10.52
10.52
9.938
9.944
1,201,586
-0.99(-9.09%)
Feb 13, 2009
11.33
11.49
10.87
10.94
956,960
-0.36(-3.16%)
Feb 12, 2009
10.67
11.35
10.63
11.30
1,052,443
+0.22(+1.96%)
Feb 11, 2009
11.00
11.14
10.70
11.08
1,637,825
+0.18(+1.64%)
Feb 10, 2009
11.29
11.47
10.62
10.90
1,989,593
-0.52(-4.52%)
Feb 09, 2009
11.23
11.68
10.96
11.42
800,088
+0.10(+0.84%)
Feb 06, 2009
10.63
11.38
10.61
11.32
1,223,830
+0.64(+6.03%)
Feb 05, 2009
10.13
10.85
9.919
10.68
1,089,636
+0.48(+4.75%)
Feb 04, 2009
10.22
10.68
10.05
10.19
747,475
+0.04(+0.44%)
Feb 03, 2009
10.45
10.52
9.931
10.15
1,285,431
-0.27(-2.63%)
Feb 02, 2009
10.00
10.51
10.00
10.42
2,506,676
+0.64(+6.51%)
Jan 30, 2009
9.243
10.14
9.198
9.785
1,792,080
+0.69(+7.64%)
Jan 29, 2009
9.778
9.778
9.071
9.090
2,343,964
-0.71(-7.22%)
Jan 28, 2009
9.064
9.836
9.064
9.797
1,895,907
+1.02(+11.62%)
Jan 27, 2009
8.695
8.911
8.472
8.778
908,359
+0.15(+1.70%)
Jan 26, 2009
8.714
9.083
8.382
8.631
946,157
-0.09(-1.02%)
Jan 23, 2009
8.363
8.765
8.127
8.720
959,705
+0.40(+4.83%)
Jan 22, 2009
8.841
8.880
8.197
8.319
1,582,809
-0.56(-6.32%)
Jan 21, 2009
8.376
8.905
8.000
8.880
2,118,341
+0.73(+9.00%)
Jan 20, 2009
9.338
9.447
8.127
8.146
2,325,402
-1.38(-14.46%)
Jan 16, 2009
9.421
9.638
9.007
9.523
1,642,696
+0.21(+2.26%)
Jan 15, 2009
9.383
9.740
8.911
9.313
1,849,339
-0.05(-0.54%)
Jan 14, 2009
9.498
9.823
9.007
9.364
2,688,044
-0.38(-3.86%)
Jan 13, 2009
9.421
9.797
9.319
9.740
1,572,090
+0.24(+2.48%)
Jan 12, 2009
9.785
9.807
9.434
9.504
1,224,860
-0.29(-2.99%)
Jan 09, 2009
10.52
10.73
9.746
9.797
806,637
-0.74(-7.02%)
Jan 08, 2009
10.42
10.66
10.39
10.54
694,923
+0.06(+0.61%)
Jan 07, 2009
10.44
10.61
10.37
10.47
791,811
-0.08(-0.73%)
Jan 06, 2009
11.10
11.14
10.43
10.55
1,115,407
-0.38(-3.50%)
Jan 05, 2009
11.66
11.66
10.73
10.93
1,560,001
-0.96(-8.09%)
Jan 02, 2009
12.26
12.26
11.85
11.89
411,323
-0.23(-1.89%)
Dec 31, 2008
11.79
12.20
11.44
12.12
777,620
+0.34(+2.87%)
Dec 30, 2008
11.72
11.97
11.03
11.79
689,638
+0.29(+2.49%)
Dec 29, 2008
11.42
11.65
11.00
11.50
660,679
+0.08(+0.73%)
Dec 26, 2008
11.68
11.68
11.21
11.42
452,267
-0.15(-1.32%)
Dec 24, 2008
11.50
11.78
11.37
11.57
329,894
+0.04(+0.39%)
Dec 23, 2008
11.55
11.88
11.31
11.52
572,664
+0.10(+0.89%)
Dec 22, 2008
11.87
11.88
11.19
11.42
834,833
-0.05(-0.44%)
Dec 19, 2008
11.46
11.75
11.22
11.47
5,289,405
+0.34(+3.09%)
Dec 18, 2008
11.26
11.46
10.92
11.13
676,668
-0.13(-1.19%)
Dec 17, 2008
11.15
11.44
11.03
11.26
696,581
-0.08(-0.73%)
Dec 16, 2008
10.46
11.40
10.27
11.35
516,761
+1.15(+11.32%)
Dec 15, 2008
10.93
11.00
9.938
10.19
659,522
-0.68(-6.27%)
Dec 12, 2008
9.836
10.87
9.721
10.87
1,095,654
+0.89(+8.94%)
Dec 11, 2008
10.87
11.09
9.874
9.982
729,654
-1.10(-9.90%)
Dec 10, 2008
10.98
11.40
10.75
11.08
561,793
+0.34(+3.15%)
Dec 09, 2008
11.22
11.72
10.70
10.74
1,044,243
-0.63(-5.55%)
Dec 08, 2008
11.23
11.67
10.96
11.37
1,186,896
+0.33(+2.94%)
Dec 05, 2008
9.810
11.09
9.593
11.05
882,439
+0.98(+9.75%)
Dec 04, 2008
10.14
10.82
9.829
10.07
708,590
-0.25(-2.41%)
Dec 03, 2008
9.823
10.62
9.593
10.31
785,954
+0.08(+0.81%)
Dec 02, 2008
9.542
10.24
9.402
10.23
915,464
+0.98(+10.61%)
Dec 01, 2008
10.91
11.03
9.179
9.249
813,452
-2.08(-18.39%)
Nov 28, 2008
11.40
11.40
10.94
11.33
244,242
-0.13(-1.17%)
Nov 26, 2008
10.96
11.58
10.96
11.47
769,197
+0.27(+2.45%)
Nov 25, 2008
11.30
11.30
10.46
11.19
557,028
+0.15(+1.39%)
Nov 24, 2008
10.18
11.28
10.04
11.04
1,508,435
+1.33(+13.72%)
Nov 21, 2008
9.236
9.804
8.472
9.708
1,577,967
+0.71(+7.86%)
Nov 20, 2008
9.587
9.753
8.956
9.001
1,399,058
-0.67(-6.92%)
Nov 19, 2008
10.27
10.31
9.600
9.670
1,657,811
-0.73(-7.05%)
Nov 18, 2008
10.55
10.94
9.989
10.40
2,427,520
-0.18(-1.75%)
Nov 17, 2008
10.88
11.09
10.59
10.59
833,078
-0.40(-3.65%)
Nov 14, 2008
11.09
11.72
10.75
10.99
3,380,649
-0.31(-2.76%)
Nov 13, 2008
10.03
11.42
9.799
11.30
1,613,758
+1.38(+13.95%)
Nov 12, 2008
10.51
10.70
9.906
9.919
884,286
-0.78(-7.27%)
Nov 11, 2008
10.56
10.83
10.56
10.70
527,127
-0.06(-0.53%)
Nov 10, 2008
11.16
11.16
10.48
10.75
595,975
-0.18(-1.69%)
Nov 07, 2008
10.85
11.02
10.58
10.94
446,018
+0.20(+1.84%)
Nov 06, 2008
10.93
11.35
10.68
10.74
625,167
-0.33(-2.94%)
Nov 05, 2008
12.12
12.23
11.01
11.07
696,696
-1.12(-9.21%)
Nov 04, 2008
12.55
12.55
11.89
12.19
1,175,259
-0.71(-5.53%)
Nov 03, 2008
12.92
13.15
12.51
12.90
354,351
+0.04(+0.35%)
Oct 31, 2008
12.47
13.32
12.12
12.86
1,209,736
+0.30(+2.39%)
Oct 30, 2008
12.59
13.11
11.96
12.56
719,918
+0.41(+3.41%)
Oct 29, 2008
12.19
12.78
11.69
12.14
918,220
+0.10(+0.85%)
Oct 28, 2008
11.28
12.09
10.67
12.04
1,100,379
+1.12(+10.27%)
Oct 27, 2008
10.90
11.43
10.72
10.92
949,505
-0.11(-0.98%)
Oct 24, 2008
11.47
11.91
10.69
11.03
1,715,996
-1.24(-10.13%)
Oct 23, 2008
13.44
13.79
11.81
12.27
991,062
-1.04(-7.81%)
Oct 22, 2008
14.02
14.10
13.09
13.31
814,232
-1.20(-8.26%)
Oct 21, 2008
13.78
14.75
13.78
14.51
1,004,647
+0.48(+3.41%)
Oct 20, 2008
13.62
14.05
13.12
14.03
416,616
+0.55(+4.12%)
Oct 17, 2008
13.68
14.34
13.41
13.48
650,821
-0.64(-4.56%)
Oct 16, 2008
13.81
14.30
12.76
14.12
788,196
+0.45(+3.31%)
Oct 15, 2008
14.22
14.66
13.51
13.67
661,566
-0.76(-5.30%)
Oct 14, 2008
14.53
14.70
13.22
14.43
1,118,580
+0.83(+6.09%)
Oct 13, 2008
13.56
13.70
12.73
13.60
815,288
+0.84(+6.59%)
Oct 10, 2008
11.35
13.00
10.52
12.76
1,829,401
+0.97(+8.22%)
Oct 09, 2008
12.42
12.46
11.51
11.79
1,386,720
-0.57(-4.59%)
Oct 08, 2008
12.68
14.02
12.30
12.36
531,213
-0.65(-5.00%)
Oct 07, 2008
14.59
14.79
13.01
13.01
834,039
-1.59(-10.91%)
Oct 06, 2008
15.88
16.55
13.78
14.60
951,996
-1.56(-9.66%)
Oct 03, 2008
16.20
16.57
15.29
16.17
659,911
+0.36(+2.26%)
Oct 02, 2008
15.90
16.25
15.76
15.81
325,078
-0.18(-1.16%)
Oct 01, 2008
15.40
16.01
15.38
15.99
294,206
+0.20(+1.29%)
Sep 30, 2008
14.72
16.25
14.66
15.79
442,735
+0.97(+6.54%)
Sep 29, 2008
15.32
15.84
13.99
14.82
409,136
-0.94(-5.95%)
Sep 26, 2008
15.52
16.12
15.01
15.76
321,363
+0.24(+1.52%)
Sep 25, 2008
15.25
15.64
14.91
15.52
547,264
-0.21(-1.34%)
Sep 24, 2008
15.50
16.03
15.09
15.73
399,099
+0.27(+1.77%)
Sep 23, 2008
16.29
16.38
15.45
15.46
496,861
-0.83(-5.09%)
Sep 22, 2008
16.64
16.85
15.94
16.29
801,567
-1.38(-7.83%)
Sep 19, 2008
20.33
25.53
16.68
17.67
3,502,747
+0.24(+1.39%)
Sep 18, 2008
15.30
17.47
13.07
17.43
2,542,620
+2.54(+17.04%)
Sep 17, 2008
15.18
15.52
14.32
14.89
1,485,659
-0.67(-4.30%)
Sep 16, 2008
13.73
15.56
13.42
15.56
2,019,757
+1.89(+13.85%)
Sep 15, 2008
13.84
14.29
13.56
13.67
631,925
-0.38(-2.72%)
Sep 12, 2008
13.37
14.12
13.37
14.05
695,295
+0.51(+3.77%)
Sep 11, 2008
12.77
13.62
12.69
13.54
674,585
+0.41(+3.16%)
Sep 10, 2008
13.62
13.88
12.68
13.12
1,138,683
-0.29(-2.14%)
Sep 09, 2008
13.84
14.09
13.38
13.41
998,848
-0.61(-4.32%)
Sep 08, 2008
14.17
14.31
13.81
14.02
1,134,616
+0.48(+3.53%)
Sep 05, 2008
13.20
13.63
13.02
13.54
655,201
+0.18(+1.38%)
Sep 04, 2008
13.79
13.92
13.35
13.35
864,762
-0.61(-4.38%)
Sep 03, 2008
13.46
14.06
13.46
13.97
1,014,305
+0.13(+0.97%)
Sep 02, 2008
13.97
14.25
13.54
13.83
811,072
+0.24(+1.78%)
Aug 29, 2008
13.59
13.70
13.46
13.59
720,728
-0.20(-1.48%)
Aug 28, 2008
13.35
13.90
13.26
13.79
612,107
+0.57(+4.34%)
Aug 27, 2008
13.32
13.57
13.07
13.22
547,777
-0.14(-1.05%)
Aug 26, 2008
13.00
13.38
13.00
13.36
529,283
+0.38(+2.90%)
Aug 25, 2008
13.46
13.56
12.98
12.98
519,975
-0.59(-4.32%)
Aug 22, 2008
13.28
13.83
13.13
13.57
766,505
+0.36(+2.70%)
Aug 21, 2008
13.29
13.49
13.11
13.21
599,982
-0.27(-2.03%)
Aug 20, 2008
13.69
13.96
13.30
13.49
777,497
-0.15(-1.12%)
Aug 19, 2008
13.93
13.99
13.47
13.64
634,167
-0.47(-3.30%)
Aug 18, 2008
14.67
14.67
14.10
14.11
591,452
-0.57(-3.91%)
Aug 15, 2008
14.72
14.79
14.31
14.68
1,030,890
+0.18(+1.23%)
Aug 14, 2008
14.18
14.55
14.00
14.50
601,507
+0.22(+1.56%)
Aug 13, 2008
14.45
14.54
14.02
14.28
1,015,998
-0.27(-1.84%)
Aug 12, 2008
14.60
14.72
14.04
14.55
1,183,809
-0.18(-1.21%)
Aug 11, 2008
14.35
14.98
14.30
14.72
1,763,985
+0.54(+3.82%)
Aug 08, 2008
13.75
14.35
13.75
14.18
1,643,035
+0.46(+3.34%)
Aug 07, 2008
14.74
14.98
13.62
13.72
1,371,014
-1.24(-8.27%)
Aug 06, 2008
14.77
15.03
14.39
14.96
1,025,784
+0.16(+1.08%)
Aug 05, 2008
14.19
14.87
14.04
14.80
1,134,037
+0.61(+4.31%)
Aug 04, 2008
14.05
14.34
13.71
14.19
890,630
+0.10(+0.72%)
Aug 01, 2008
13.60
14.28
13.43
14.09
1,144,206
+0.27(+1.98%)
Jul 31, 2008
13.67
14.15
13.59
13.81
1,214,698
-0.12(-0.87%)
Jul 30, 2008
14.21
14.28
13.67
13.93
1,187,045
-0.27(-1.88%)
Jul 29, 2008
14.20
14.29
13.20
14.20
1,460,182
+1.01(+7.63%)
Jul 28, 2008
13.39
13.64
12.76
13.20
1,381,218
-0.31(-2.27%)
Jul 25, 2008
12.67
13.55
12.44
13.50
1,882,226
+1.52(+12.66%)
Jul 24, 2008
12.53
12.65
11.86
11.98
1,108,217
-0.59(-4.71%)
Jul 23, 2008
12.33
13.00
12.26
12.58
1,633,018
+0.21(+1.70%)
Jul 22, 2008
12.05
12.40
11.56
12.37
1,226,768
+0.27(+2.21%)
Jul 21, 2008
12.12
12.40
11.93
12.10
847,440
+0.05(+0.42%)
Jul 18, 2008
12.09
12.24
11.68
12.05
928,295
-0.05(-0.42%)
Jul 17, 2008
10.80
12.17
10.79
12.10
2,222,938
+1.33(+12.37%)
Jul 16, 2008
9.587
10.77
9.530
10.77
743,590
+1.20(+12.52%)
Jul 15, 2008
9.523
9.880
9.058
9.568
1,198,293
-0.10(-0.99%)
Jul 14, 2008
10.16
10.19
9.455
9.664
1,126,479
-0.39(-3.87%)
Jul 11, 2008
9.568
10.17
9.562
10.05
1,067,327
+0.38(+3.96%)
Jul 10, 2008
9.708
9.778
9.345
9.670
1,061,007
-0.03(-0.33%)
Jul 09, 2008
10.25
10.31
9.676
9.702
797,836
-0.52(-5.11%)
Jul 08, 2008
9.249
10.24
9.115
10.22
1,333,966
+1.01(+10.93%)
Jul 07, 2008
9.823
9.823
9.147
9.217
1,096,131
-0.53(-5.43%)
Jul 04, 2008
9.976
10.17
9.746
9.746
418,383
+0.00(+0.00%)
Jul 03, 2008
9.976
10.17
9.746
9.746
418,383
-0.25(-2.49%)
Jul 02, 2008
10.30
10.49
9.957
9.995
793,629
-0.33(-3.21%)
Jul 01, 2008
10.19
10.40
9.950
10.33
1,711,103
+0.13(+1.31%)
Jun 30, 2008
10.45
10.60
10.19
10.19
2,106,651
-0.25(-2.38%)
Jun 27, 2008
10.87
11.14
10.44
10.44
2,477,754
-0.43(-3.99%)
Jun 26, 2008
10.89
11.01
10.72
10.87
765,683
-0.13(-1.22%)
Jun 25, 2008
10.80
11.19
10.80
11.01
1,010,593
+0.17(+1.59%)
Jun 24, 2008
10.48
10.84
10.36
10.84
803,961
+0.25(+2.41%)
Jun 23, 2008
11.21
11.21
10.57
10.58
685,662
-0.54(-4.82%)
Jun 20, 2008
11.35
11.56
11.02
11.12
1,631,134
-0.26(-2.24%)
Jun 19, 2008
11.26
11.52
11.06
11.37
708,761
+0.11(+1.02%)
Jun 18, 2008
11.45
11.71
11.01
11.26
782,671
-0.25(-2.16%)
Jun 17, 2008
11.79
11.88
11.42
11.51
498,560
-0.24(-2.01%)
Jun 16, 2008
11.34
11.82
11.31
11.74
334,685
+0.34(+2.96%)
Jun 13, 2008
11.79
11.79
11.10
11.40
1,056,875
-0.24(-2.03%)
Jun 12, 2008
11.58
12.07
11.54
11.64
676,124
+0.20(+1.73%)
Jun 11, 2008
11.79
11.83
11.44
11.44
428,862
-0.41(-3.44%)
Jun 10, 2008
11.91
12.11
11.63
11.85
741,032
+0.03(+0.22%)
Jun 09, 2008
12.30
12.42
11.73
11.82
651,788
-0.41(-3.39%)
Jun 06, 2008
12.81
12.81
12.19
12.24
468,474
-0.65(-5.04%)
Jun 05, 2008
12.69
13.03
12.61
12.89
367,247
+0.23(+1.81%)
Jun 04, 2008
12.53
12.77
12.42
12.66
396,009
+0.07(+0.56%)
Jun 03, 2008
12.90
12.90
12.44
12.59
369,655
-0.29(-2.23%)
Jun 02, 2008
13.15
13.16
12.58
12.88
405,321
-0.34(-2.60%)
May 30, 2008
13.35
13.35
13.00
13.22
480,055
-0.11(-0.81%)
May 29, 2008
13.10
13.54
13.04
13.33
261,075
+0.20(+1.55%)
May 28, 2008
13.36
13.36
12.88
13.12
432,922
-0.21(-1.58%)
May 27, 2008
12.70
13.34
12.70
13.34
637,509
+0.62(+4.86%)
May 26, 2008
12.77
12.82
12.58
12.72
350,072
+0.00(+0.00%)
May 23, 2008
12.77
12.82
12.58
12.72
350,072
-0.17(-1.29%)
May 22, 2008
12.61
13.04
12.53
12.88
487,605
+0.32(+2.54%)
May 21, 2008
12.81
12.94
12.46
12.56
625,148
-0.23(-1.79%)
May 20, 2008
12.96
13.05
12.71
12.79
643,380
-0.25(-1.91%)
May 19, 2008
13.05
13.28
12.95
13.04
438,689
-0.06(-0.49%)
May 16, 2008
13.21
13.21
12.97
13.11
529,095
-0.04(-0.34%)
May 15, 2008
13.26
13.26
12.83
13.15
327,723
-0.13(-1.01%)
May 14, 2008
13.27
13.51
13.25
13.28
337,339
+0.06(+0.43%)
May 13, 2008
13.37
13.41
13.12
13.23
261,175
-0.14(-1.05%)
May 12, 2008
13.07
13.49
13.06
13.37
333,907
+0.34(+2.64%)
May 09, 2008
12.93
13.27
12.85
13.02
404,601
-0.01(-0.10%)
May 08, 2008
13.25
13.54
12.93
13.04
364,820
-0.18(-1.40%)
May 07, 2008
13.70
13.78
13.17
13.22
552,297
-0.43(-3.17%)
May 06, 2008
13.42
13.83
13.37
13.65
680,768
+0.12(+0.89%)
May 05, 2008
13.70
13.78
13.40
13.53
462,406
-0.15(-1.12%)
May 02, 2008
14.02
14.28
13.55
13.69
1,100,745
-0.20(-1.42%)
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
.