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
Banner Corp
(NQ:
BANR
)
47.06
+0.49 (+1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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 (%)
Mar 30, 2012
15.97
15.97
15.36
15.82
87,905
+0.01(+0.09%)
Mar 29, 2012
16.00
16.05
15.62
15.81
100,573
-0.34(-2.13%)
Mar 28, 2012
16.11
16.30
16.02
16.15
94,642
+0.09(+0.54%)
Mar 27, 2012
16.30
16.33
16.07
16.07
154,498
-0.19(-1.15%)
Mar 26, 2012
16.15
16.30
16.05
16.25
208,271
+0.14(+0.85%)
Mar 23, 2012
15.87
16.12
15.51
16.12
199,518
+0.24(+1.49%)
Mar 22, 2012
16.00
16.28
15.82
15.88
339,180
-0.31(-1.91%)
Mar 21, 2012
16.37
16.50
16.16
16.19
174,824
-0.10(-0.62%)
Mar 20, 2012
16.15
16.41
15.97
16.29
246,594
-0.01(-0.09%)
Mar 19, 2012
16.00
16.48
15.91
16.30
231,689
+0.27(+1.66%)
Mar 16, 2012
16.24
16.40
15.82
16.04
348,246
-0.14(-0.89%)
Mar 15, 2012
15.08
16.27
14.95
16.18
379,853
+1.08(+7.18%)
Mar 14, 2012
14.99
15.15
14.58
15.10
183,013
+0.10(+0.67%)
Mar 13, 2012
14.70
15.00
14.45
15.00
220,486
+0.42(+2.91%)
Mar 12, 2012
14.76
14.77
14.55
14.57
83,185
-0.16(-1.07%)
Mar 09, 2012
14.57
14.90
14.54
14.73
155,932
+0.17(+1.18%)
Mar 08, 2012
14.46
14.58
14.20
14.56
75,723
+0.16(+1.10%)
Mar 07, 2012
14.49
14.52
14.40
14.40
81,536
+0.01(+0.10%)
Mar 06, 2012
14.64
14.68
14.34
14.39
165,947
-0.48(-3.24%)
Mar 05, 2012
14.59
14.95
14.57
14.87
201,077
+0.17(+1.17%)
Mar 02, 2012
14.83
15.00
14.44
14.70
392,013
-0.39(-2.57%)
Mar 01, 2012
14.82
15.23
14.77
15.08
196,858
+0.28(+1.89%)
Feb 29, 2012
14.59
15.00
14.47
14.80
452,019
+0.22(+1.48%)
Feb 28, 2012
14.31
14.67
14.23
14.59
207,018
+0.28(+1.96%)
Feb 27, 2012
14.19
14.38
14.01
14.31
202,815
-0.03(-0.20%)
Feb 24, 2012
14.62
14.67
14.31
14.34
83,964
-0.27(-1.82%)
Feb 23, 2012
14.39
14.72
14.36
14.60
120,254
+0.26(+1.80%)
Feb 22, 2012
14.71
14.86
14.23
14.34
144,696
-0.36(-2.44%)
Feb 21, 2012
14.72
14.88
14.55
14.70
137,296
+0.03(+0.20%)
Feb 17, 2012
14.72
15.00
14.58
14.67
178,532
+0.04(+0.25%)
Feb 16, 2012
14.36
14.71
14.16
14.64
153,935
+0.25(+1.75%)
Feb 15, 2012
14.44
14.52
14.37
14.39
187,689
-0.01(-0.10%)
Feb 14, 2012
14.06
14.47
14.01
14.40
147,727
+0.27(+1.93%)
Feb 13, 2012
14.08
14.13
13.95
14.13
209,865
+0.20(+1.44%)
Feb 10, 2012
13.95
14.06
13.70
13.93
159,932
-0.20(-1.42%)
Feb 09, 2012
14.29
14.29
14.11
14.13
95,828
-0.14(-1.01%)
Feb 08, 2012
14.29
14.32
14.19
14.27
179,137
+0.01(+0.05%)
Feb 07, 2012
14.33
14.37
14.20
14.26
307,522
-0.07(-0.50%)
Feb 06, 2012
14.35
14.44
14.25
14.34
126,789
-0.11(-0.75%)
Feb 03, 2012
14.47
14.60
14.36
14.44
215,115
+0.09(+0.65%)
Feb 02, 2012
14.36
14.39
14.13
14.35
168,989
-0.01(-0.05%)
Feb 01, 2012
14.25
14.44
14.22
14.36
130,179
+0.25(+1.78%)
Jan 31, 2012
14.26
14.31
14.10
14.11
173,290
-0.06(-0.41%)
Jan 30, 2012
14.21
14.31
14.01
14.16
359,446
-0.19(-1.35%)
Jan 27, 2012
14.21
14.36
14.16
14.36
114,662
+0.12(+0.86%)
Jan 26, 2012
13.89
14.29
13.79
14.24
276,438
+0.64(+4.70%)
Jan 25, 2012
13.21
13.67
13.04
13.60
152,114
+0.36(+2.71%)
Jan 24, 2012
13.12
13.30
13.00
13.24
67,286
+0.01(+0.11%)
Jan 23, 2012
13.29
13.40
13.07
13.22
98,017
-0.11(-0.81%)
Jan 20, 2012
13.11
13.33
13.06
13.33
69,240
+0.17(+1.31%)
Jan 19, 2012
13.29
13.29
13.04
13.16
92,751
-0.09(-0.70%)
Jan 18, 2012
12.96
13.26
12.71
13.25
94,844
+0.27(+2.05%)
Jan 17, 2012
13.06
13.12
12.85
12.99
101,865
+0.01(+0.11%)
Jan 13, 2012
12.82
13.11
12.82
12.97
59,119
-0.04(-0.33%)
Jan 12, 2012
13.01
13.04
12.74
13.01
55,244
+0.02(+0.17%)
Jan 11, 2012
12.91
12.99
12.81
12.99
38,438
-0.01(-0.06%)
Jan 10, 2012
12.96
13.00
12.84
13.00
101,136
+0.19(+1.51%)
Jan 09, 2012
12.85
13.08
12.78
12.81
185,206
+0.02(+0.17%)
Jan 06, 2012
12.83
12.89
12.64
12.78
183,435
+0.00(+0.00%)
Jan 05, 2012
12.76
12.97
12.68
12.78
174,466
-0.08(-0.61%)
Jan 04, 2012
12.49
13.04
12.30
12.86
164,820
+0.55(+4.43%)
Dec 30, 2011
12.42
12.53
12.23
12.32
80,573
-0.10(-0.81%)
Dec 29, 2011
12.31
12.47
12.22
12.42
138,371
+0.14(+1.17%)
Dec 28, 2011
12.15
12.35
12.14
12.27
96,043
+0.10(+0.83%)
Dec 27, 2011
12.22
12.31
12.12
12.17
54,620
-0.10(-0.82%)
Dec 23, 2011
12.28
12.38
12.19
12.27
103,074
+0.16(+1.30%)
Dec 21, 2011
11.98
12.20
11.51
12.12
62,768
+0.13(+1.08%)
Dec 20, 2011
11.64
12.02
11.57
11.99
129,307
+0.60(+5.30%)
Dec 19, 2011
11.94
12.08
11.32
11.38
82,095
-0.49(-4.11%)
Dec 16, 2011
12.07
12.07
11.82
11.87
163,319
-0.13(-1.08%)
Dec 15, 2011
12.09
12.09
11.89
12.00
81,765
+0.09(+0.78%)
Dec 14, 2011
11.72
11.98
11.72
11.91
114,781
+0.04(+0.30%)
Dec 13, 2011
12.10
12.10
11.46
11.87
171,392
-0.08(-0.66%)
Dec 12, 2011
11.76
11.99
11.64
11.95
71,851
-0.01(-0.12%)
Dec 09, 2011
11.87
12.13
11.76
11.97
124,508
+0.19(+1.65%)
Dec 08, 2011
11.86
11.99
11.71
11.77
141,644
-0.18(-1.50%)
Dec 07, 2011
11.79
12.10
11.76
11.95
189,107
+0.09(+0.79%)
Dec 06, 2011
11.96
12.01
11.82
11.86
90,045
-0.11(-0.96%)
Dec 05, 2011
11.89
12.19
11.78
11.97
118,808
+0.26(+2.21%)
Dec 02, 2011
11.67
11.94
11.67
11.71
101,038
+0.25(+2.19%)
Dec 01, 2011
11.57
11.57
11.11
11.46
126,711
-0.16(-1.36%)
Nov 30, 2011
11.42
11.65
11.14
11.62
202,664
+0.67(+6.10%)
Nov 29, 2011
11.04
11.05
10.77
10.95
150,324
-0.11(-1.04%)
Nov 28, 2011
11.22
11.27
10.87
11.07
116,097
+0.28(+2.60%)
Nov 25, 2011
10.92
11.11
10.75
10.79
48,188
-0.18(-1.64%)
Nov 23, 2011
11.49
11.49
10.86
10.97
138,048
-0.68(-5.80%)
Nov 22, 2011
11.74
11.88
11.41
11.64
202,522
-0.07(-0.61%)
Nov 21, 2011
11.66
11.92
11.49
11.71
161,068
-0.21(-1.75%)
Nov 18, 2011
11.89
12.02
11.74
11.92
76,109
+0.05(+0.42%)
Nov 17, 2011
12.02
12.25
11.79
11.87
118,231
-0.17(-1.37%)
Nov 16, 2011
12.07
12.27
11.92
12.04
82,910
-0.22(-1.76%)
Nov 15, 2011
12.03
12.27
11.81
12.25
94,216
+0.12(+1.01%)
Nov 14, 2011
12.55
12.72
11.97
12.13
107,012
+0.01(+0.12%)
Nov 11, 2011
11.94
12.18
11.89
12.12
113,584
+0.35(+2.99%)
Nov 10, 2011
12.04
12.13
11.58
11.76
127,883
-0.04(-0.30%)
Nov 09, 2011
12.23
12.30
11.76
11.80
272,890
-0.76(-6.06%)
Nov 08, 2011
12.48
12.69
12.22
12.56
188,722
+0.22(+1.74%)
Nov 07, 2011
12.40
12.45
11.98
12.35
102,407
-0.05(-0.40%)
Nov 04, 2011
12.50
12.54
12.22
12.40
107,291
-0.29(-2.32%)
Nov 03, 2011
13.05
13.24
12.43
12.69
216,254
-0.17(-1.28%)
Nov 02, 2011
12.49
12.93
12.02
12.86
163,676
+0.67(+5.48%)
Nov 01, 2011
11.97
12.40
11.87
12.19
247,788
-0.43(-3.42%)
Oct 31, 2011
12.65
12.99
12.59
12.62
143,259
-0.32(-2.44%)
Oct 28, 2011
12.88
13.18
12.68
12.94
179,943
-0.07(-0.55%)
Oct 27, 2011
12.66
13.25
12.66
13.01
388,530
+0.57(+4.62%)
Oct 26, 2011
12.24
12.55
12.07
12.43
167,697
+0.34(+2.79%)
Oct 25, 2011
12.07
12.30
11.92
12.10
161,319
-0.14(-1.17%)
Oct 24, 2011
12.26
12.37
12.10
12.24
272,990
+0.03(+0.24%)
Oct 21, 2011
11.57
12.26
11.38
12.21
489,247
+0.83(+7.32%)
Oct 20, 2011
10.81
11.39
10.76
11.38
357,749
+1.03(+9.92%)
Oct 19, 2011
10.64
10.85
10.26
10.35
168,974
-0.35(-3.29%)
Oct 18, 2011
10.16
10.84
10.11
10.70
200,406
+0.63(+6.28%)
Oct 17, 2011
10.20
10.54
10.05
10.07
114,152
-0.28(-2.71%)
Oct 14, 2011
10.34
10.54
10.04
10.35
123,134
+0.19(+1.84%)
Oct 13, 2011
10.09
10.54
9.948
10.16
142,633
-0.07(-0.70%)
Oct 12, 2011
10.16
10.54
10.05
10.23
148,153
+0.24(+2.44%)
Oct 11, 2011
9.502
10.02
9.488
9.991
132,278
+0.34(+3.57%)
Oct 10, 2011
9.294
9.646
9.179
9.646
204,598
+0.65(+7.27%)
Oct 07, 2011
9.589
9.668
8.964
8.992
121,484
-0.51(-5.37%)
Oct 06, 2011
9.244
9.581
8.921
9.502
280,200
+0.50(+5.50%)
Oct 05, 2011
9.172
9.172
8.784
9.007
343,041
-0.22(-2.34%)
Oct 04, 2011
8.640
9.265
8.382
9.222
324,763
+0.44(+4.99%)
Oct 03, 2011
9.071
9.351
8.633
8.784
260,564
-0.40(-4.38%)
Sep 30, 2011
9.172
9.373
8.964
9.186
126,142
-0.22(-2.29%)
Sep 29, 2011
9.402
9.668
8.991
9.402
97,369
+0.32(+3.48%)
Sep 28, 2011
9.581
9.826
9.071
9.086
94,266
-0.47(-4.89%)
Sep 27, 2011
9.438
9.861
9.258
9.553
218,703
+0.20(+2.15%)
Sep 26, 2011
9.387
9.502
8.885
9.351
147,690
+0.11(+1.24%)
Sep 23, 2011
9.344
9.509
9.115
9.237
178,182
-0.13(-1.38%)
Sep 22, 2011
9.280
9.689
9.172
9.366
227,544
-0.24(-2.54%)
Sep 21, 2011
10.24
10.33
9.589
9.610
110,248
-0.61(-5.97%)
Sep 20, 2011
10.59
10.63
10.20
10.22
91,259
-0.32(-3.00%)
Sep 19, 2011
10.62
10.70
10.28
10.54
132,352
-0.34(-3.10%)
Sep 16, 2011
11.06
11.11
10.74
10.87
282,192
-0.11(-1.05%)
Sep 15, 2011
10.95
11.08
10.77
10.99
161,845
+0.21(+1.93%)
Sep 14, 2011
10.65
11.03
10.52
10.78
206,475
+0.27(+2.60%)
Sep 13, 2011
10.50
10.69
10.34
10.51
183,048
+0.09(+0.83%)
Sep 12, 2011
10.06
10.58
10.06
10.42
196,886
+0.11(+1.05%)
Sep 09, 2011
10.46
10.81
10.20
10.31
205,452
-0.29(-2.71%)
Sep 08, 2011
10.89
11.00
10.56
10.60
170,078
-0.40(-3.66%)
Sep 07, 2011
10.21
11.10
10.20
11.00
195,973
+0.96(+9.58%)
Sep 06, 2011
9.804
10.14
9.804
10.04
158,270
-0.16(-1.55%)
Sep 02, 2011
10.65
10.77
10.16
10.20
194,895
-0.78(-7.07%)
Sep 01, 2011
11.08
11.28
10.82
10.97
258,513
-0.13(-1.16%)
Aug 31, 2011
11.20
11.55
10.91
11.10
211,727
-0.01(-0.13%)
Aug 30, 2011
11.03
11.21
10.62
11.12
214,162
-0.02(-0.19%)
Aug 29, 2011
10.39
11.16
10.14
11.14
303,072
+0.91(+8.92%)
Aug 26, 2011
9.883
10.38
9.696
10.23
149,598
+0.24(+2.37%)
Aug 25, 2011
10.46
10.74
9.912
9.991
172,038
-0.34(-3.27%)
Aug 24, 2011
10.01
10.50
9.574
10.33
150,602
+0.27(+2.71%)
Aug 23, 2011
9.632
10.08
9.574
10.06
312,073
+0.49(+5.11%)
Aug 22, 2011
10.13
10.13
9.502
9.567
253,598
-0.29(-2.92%)
Aug 19, 2011
10.11
10.29
9.703
9.854
487,556
-0.38(-3.72%)
Aug 18, 2011
10.46
10.46
9.976
10.23
484,247
-0.52(-4.81%)
Aug 17, 2011
10.36
10.86
10.35
10.75
288,933
+0.45(+4.32%)
Aug 16, 2011
10.18
10.39
10.03
10.31
231,273
-0.03(-0.28%)
Aug 15, 2011
9.926
10.35
9.833
10.34
171,161
+0.55(+5.58%)
Aug 12, 2011
10.03
10.13
9.754
9.790
257,899
-0.14(-1.45%)
Aug 11, 2011
9.739
10.03
9.417
9.933
419,948
+0.27(+2.83%)
Aug 10, 2011
10.21
11.04
9.617
9.660
399,412
-0.79(-7.56%)
Aug 09, 2011
10.39
10.64
9.337
10.45
699,652
+0.27(+2.68%)
Aug 08, 2011
11.25
11.38
10.13
10.18
440,739
-1.47(-12.64%)
Aug 05, 2011
12.58
12.58
11.19
11.65
419,972
-0.80(-6.40%)
Aug 04, 2011
13.15
13.15
12.42
12.45
267,083
-0.86(-6.48%)
Aug 03, 2011
13.32
13.33
12.73
13.31
142,229
+0.01(+0.11%)
Aug 02, 2011
13.54
13.68
13.02
13.29
176,283
-0.31(-2.27%)
Aug 01, 2011
13.47
13.70
12.98
13.60
291,181
+0.30(+2.27%)
Jul 29, 2011
13.26
13.37
12.94
13.30
837,784
-0.13(-0.96%)
Jul 28, 2011
13.08
13.70
13.08
13.43
139,762
+0.42(+3.20%)
Jul 27, 2011
13.40
13.74
12.93
13.01
270,097
-0.45(-3.31%)
Jul 26, 2011
13.78
13.81
13.42
13.46
141,234
-0.28(-2.04%)
Jul 25, 2011
13.27
13.75
12.23
13.74
428,040
+0.32(+2.41%)
Jul 22, 2011
13.40
13.57
13.37
13.42
403,852
-0.01(-0.11%)
Jul 21, 2011
13.25
13.83
13.13
13.43
593,387
+0.64(+5.00%)
Jul 20, 2011
12.40
12.79
12.24
12.79
359,283
+0.35(+2.83%)
Jul 19, 2011
11.94
12.46
11.85
12.44
186,152
+0.54(+4.53%)
Jul 18, 2011
12.22
12.50
11.82
11.90
134,548
-0.43(-3.49%)
Jul 15, 2011
12.31
12.39
12.07
12.33
119,880
+0.03(+0.23%)
Jul 14, 2011
12.66
12.66
12.23
12.30
148,888
-0.37(-2.89%)
Jul 13, 2011
12.81
12.98
12.52
12.67
136,906
-0.09(-0.68%)
Jul 12, 2011
12.57
13.00
12.57
12.76
134,510
+0.18(+1.43%)
Jul 11, 2011
12.86
12.88
12.52
12.58
289,096
-0.39(-2.99%)
Jul 08, 2011
13.27
13.33
12.94
12.96
142,715
-0.44(-3.27%)
Jul 07, 2011
13.27
13.43
13.22
13.40
178,540
+0.21(+1.58%)
Jul 06, 2011
12.88
13.32
12.84
13.19
523,789
+0.32(+2.45%)
Jul 05, 2011
12.76
13.10
12.76
12.88
237,420
-0.01(-0.06%)
Jul 01, 2011
12.59
12.90
12.28
12.89
187,881
+0.32(+2.51%)
Jun 30, 2011
12.62
12.64
12.28
12.57
250,945
-0.05(-0.40%)
Jun 29, 2011
12.47
12.71
12.46
12.62
104,150
+0.19(+1.56%)
Jun 28, 2011
12.68
12.84
12.30
12.43
211,452
-0.18(-1.42%)
Jun 27, 2011
12.51
12.66
12.19
12.61
201,794
+0.45(+3.72%)
Jun 24, 2011
12.45
12.56
11.96
12.15
3,488,245
-0.22(-1.74%)
Jun 23, 2011
12.64
12.92
12.15
12.37
215,008
-0.47(-3.64%)
Jun 22, 2011
12.98
13.19
12.61
12.84
248,006
-0.16(-1.22%)
Jun 21, 2011
13.08
13.26
12.78
12.99
90,418
-0.07(-0.55%)
Jun 20, 2011
12.78
13.06
12.74
13.06
125,192
+0.16(+1.22%)
Jun 17, 2011
12.98
13.11
12.82
12.91
98,524
-0.04(-0.28%)
Jun 16, 2011
12.78
12.99
12.75
12.94
128,675
+0.07(+0.56%)
Jun 15, 2011
12.78
12.99
12.48
12.87
215,142
-0.06(-0.50%)
Jun 14, 2011
12.99
12.99
12.52
12.94
116,861
+0.03(+0.22%)
Jun 13, 2011
11.87
13.09
11.87
12.91
309,503
+0.97(+8.12%)
Jun 10, 2011
12.02
12.38
11.87
11.94
298,700
+0.15(+1.28%)
Jun 09, 2011
11.77
11.85
11.18
11.79
255,002
-0.08(-0.67%)
Jun 08, 2011
11.85
12.01
11.82
11.87
110,249
-0.14(-1.14%)
Jun 07, 2011
11.36
12.04
11.36
12.00
227,306
+0.06(+0.48%)
Jun 06, 2011
12.22
12.32
11.55
11.94
402,170
-0.39(-3.15%)
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
.