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
Northrim Bancorp Inc
(NQ:
NRIM
)
53.84
+0.83 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2004
12.92
13.02
12.88
12.90
8,793
-0.03(-0.22%)
Jan 29, 2004
12.94
13.04
12.92
12.93
5,628
-0.05(-0.39%)
Jan 28, 2004
12.96
13.02
12.95
12.98
5,628
-0.07(-0.52%)
Jan 27, 2004
13.00
13.05
12.99
13.05
19,873
-0.01(-0.04%)
Jan 26, 2004
12.96
13.08
12.94
13.05
17,411
+0.09(+0.70%)
Jan 23, 2004
12.88
13.02
12.88
12.96
2,989
-0.02(-0.17%)
Jan 22, 2004
12.96
13.00
12.90
12.99
1,934
-0.06(-0.48%)
Jan 21, 2004
12.88
13.05
12.88
13.05
10,200
+0.09(+0.66%)
Jan 20, 2004
12.79
12.96
12.79
12.96
15,828
+0.06(+0.48%)
Jan 16, 2004
12.86
12.96
12.84
12.90
11,080
-0.09(-0.70%)
Jan 15, 2004
13.02
13.02
12.81
12.99
45,903
+0.01(+0.04%)
Jan 14, 2004
12.95
12.99
12.95
12.99
24,302
-0.01(-0.04%)
Jan 13, 2004
13.02
13.02
12.85
12.99
35,948
-0.07(-0.52%)
Jan 12, 2004
13.02
13.07
12.97
13.06
18,519
+0.04(+0.31%)
Jan 09, 2004
12.94
13.02
12.88
13.02
3,007
+0.05(+0.39%)
Jan 08, 2004
13.02
13.02
12.93
12.97
2,814
-0.11(-0.83%)
Jan 07, 2004
12.95
13.08
12.82
13.08
25,501
+0.03(+0.22%)
Jan 06, 2004
13.02
13.05
12.86
13.05
43,089
-0.03(-0.22%)
Jan 05, 2004
12.98
13.08
12.82
13.08
67,712
+0.20(+1.59%)
Jan 02, 2004
13.08
13.08
12.85
12.87
14,949
-0.20(-1.57%)
Dec 31, 2003
12.97
13.08
12.94
13.08
9,321
+0.00(+0.00%)
Dec 30, 2003
12.94
13.08
12.94
13.08
20,155
+0.23(+1.77%)
Dec 29, 2003
12.88
13.08
12.84
12.85
3,624
-0.22(-1.70%)
Dec 26, 2003
13.07
13.07
13.07
13.07
351
+0.05(+0.39%)
Dec 24, 2003
13.08
13.12
13.02
13.02
93,314
-0.05(-0.39%)
Dec 23, 2003
12.60
13.07
12.60
13.07
30,954
+0.48(+3.79%)
Dec 22, 2003
12.51
12.74
12.51
12.59
25,246
-0.02(-0.18%)
Dec 19, 2003
12.95
12.95
12.45
12.62
17,411
-0.26(-2.03%)
Dec 18, 2003
12.85
13.08
12.80
12.88
138,532
+0.03(+0.22%)
Dec 17, 2003
12.97
13.16
12.42
12.85
35,454
-0.15(-1.18%)
Dec 16, 2003
13.07
13.07
12.99
13.00
20,945
-0.02(-0.13%)
Dec 15, 2003
13.13
13.23
13.02
13.02
24,362
-0.10(-0.78%)
Dec 12, 2003
13.13
13.13
13.08
13.12
3,387
-0.01(-0.04%)
Dec 11, 2003
13.11
13.13
13.08
13.13
8,266
-0.06(-0.47%)
Dec 10, 2003
13.08
13.24
13.08
13.19
879
+0.04(+0.30%)
Dec 09, 2003
13.28
13.36
13.15
13.15
8,814
-0.04(-0.30%)
Dec 08, 2003
13.10
13.33
13.10
13.19
10,700
-0.06(-0.43%)
Dec 05, 2003
13.65
13.52
13.07
13.25
136,039
-0.40(-2.92%)
Dec 04, 2003
13.41
13.65
13.21
13.65
35,588
+0.24(+1.78%)
Dec 03, 2003
13.08
13.42
13.08
13.41
34,471
+0.05(+0.34%)
Dec 02, 2003
13.19
13.36
13.14
13.36
11,256
+0.13(+0.99%)
Dec 01, 2003
12.99
13.23
12.99
13.23
13,217
+0.24(+1.88%)
Nov 28, 2003
12.98
13.05
12.52
12.99
42,502
-0.05(-0.39%)
Nov 26, 2003
12.51
13.07
12.51
13.04
18,027
+0.54(+4.32%)
Nov 25, 2003
12.40
12.51
12.40
12.50
18,115
+0.10(+0.78%)
Nov 24, 2003
12.70
12.70
12.40
12.40
34,832
-0.26(-2.07%)
Nov 21, 2003
12.69
12.70
12.65
12.66
13,582
-0.09(-0.67%)
Nov 20, 2003
13.00
13.00
12.68
12.75
67,888
-0.26(-1.97%)
Nov 19, 2003
12.94
13.00
12.76
13.00
6,651
+0.08(+0.62%)
Nov 18, 2003
12.94
12.94
12.82
12.92
10,869
+0.07(+0.53%)
Nov 17, 2003
12.82
12.86
12.82
12.86
21,806
+0.04(+0.31%)
Nov 14, 2003
12.70
12.82
12.69
12.82
42,794
+0.01(+0.04%)
Nov 13, 2003
12.71
12.95
12.71
12.81
7,571
+0.01(+0.04%)
Nov 12, 2003
12.60
12.89
12.60
12.80
7,661
+0.11(+0.90%)
Nov 11, 2003
12.75
12.82
12.68
12.69
3,360
+0.01(+0.09%)
Nov 10, 2003
12.78
12.88
12.65
12.68
16,884
+0.03(+0.22%)
Nov 07, 2003
12.70
12.81
12.58
12.65
27,614
+0.17(+1.37%)
Nov 06, 2003
12.16
12.71
12.16
12.48
38,347
+0.23(+1.86%)
Nov 05, 2003
12.22
12.29
12.12
12.25
52,792
+0.02(+0.19%)
Nov 04, 2003
12.36
12.36
12.23
12.23
8,538
+0.01(+0.05%)
Nov 03, 2003
12.03
12.32
12.03
12.22
42,257
+0.31(+2.63%)
Oct 31, 2003
11.85
11.94
11.85
11.91
51,443
+0.11(+0.91%)
Oct 30, 2003
11.86
11.82
11.80
11.80
20,401
-0.05(-0.43%)
Oct 29, 2003
12.05
12.05
11.49
11.86
11,256
-0.14(-1.18%)
Oct 28, 2003
11.76
12.05
11.74
12.00
25,501
+0.34(+2.93%)
Oct 27, 2003
11.83
11.84
11.66
11.66
3,165
-0.09(-0.73%)
Oct 24, 2003
11.84
11.84
11.74
11.74
21,808
-0.01(-0.10%)
Oct 23, 2003
11.77
11.79
11.74
11.75
24,094
-0.03(-0.29%)
Oct 22, 2003
11.88
11.88
11.77
11.79
11,959
-0.03(-0.25%)
Oct 21, 2003
11.95
11.95
11.77
11.82
40,803
+0.00(+0.00%)
Oct 20, 2003
12.08
12.08
11.80
11.82
18,818
-0.14(-1.14%)
Oct 17, 2003
12.03
12.07
11.78
11.95
9,673
+0.06(+0.53%)
Oct 16, 2003
11.93
11.93
11.87
11.89
12,311
-0.04(-0.33%)
Oct 15, 2003
11.94
11.99
11.74
11.93
14,404
+0.02(+0.14%)
Oct 14, 2003
11.45
12.08
11.45
11.91
12,487
+0.47(+4.07%)
Oct 13, 2003
11.62
11.63
11.43
11.45
16,180
-0.13(-1.13%)
Oct 10, 2003
11.66
11.66
11.41
11.58
25,496
-0.07(-0.63%)
Oct 09, 2003
11.45
11.65
11.45
11.65
23,567
+0.22(+1.94%)
Oct 08, 2003
11.43
11.54
11.21
11.43
64,722
-0.07(-0.64%)
Oct 07, 2003
11.25
11.50
11.14
11.50
31,657
+0.14(+1.25%)
Oct 06, 2003
11.08
11.36
11.05
11.36
13,366
+0.29(+2.62%)
Oct 03, 2003
10.74
11.07
10.71
11.07
29,793
+0.45(+4.23%)
Oct 02, 2003
10.67
10.74
10.62
10.62
10,728
-0.09(-0.80%)
Oct 01, 2003
10.52
10.73
10.52
10.71
10,545
-0.02(-0.21%)
Sep 30, 2003
10.59
10.73
10.39
10.73
15,118
+0.30(+2.83%)
Sep 29, 2003
11.16
11.17
10.43
10.43
39,811
-0.72(-6.47%)
Sep 26, 2003
11.09
11.28
11.09
11.16
1,231
-0.10(-0.91%)
Sep 25, 2003
11.15
11.36
10.91
11.26
19,698
+0.14(+1.23%)
Sep 24, 2003
11.07
11.07
11.07
11.12
60,501
+0.07(+0.62%)
Sep 23, 2003
11.05
11.20
10.98
11.05
5,188
-0.09(-0.82%)
Sep 22, 2003
10.82
11.15
10.76
11.14
44,148
-0.15(-1.31%)
Sep 19, 2003
11.37
11.37
11.26
11.29
9,849
-0.07(-0.60%)
Sep 18, 2003
11.37
11.44
11.34
11.36
13,718
+0.02(+0.15%)
Sep 17, 2003
11.47
11.47
11.32
11.34
10,698
-0.16(-1.43%)
Sep 16, 2003
11.49
11.51
11.39
11.51
12,487
+0.05(+0.40%)
Sep 15, 2003
11.47
11.47
11.32
11.46
66,832
+0.01(+0.05%)
Sep 12, 2003
11.46
11.49
11.40
11.46
6,859
+0.00(+0.00%)
Sep 11, 2003
11.47
11.47
11.41
11.46
26,557
-0.01(-0.10%)
Sep 10, 2003
11.49
11.49
11.37
11.47
24,974
+0.03(+0.25%)
Sep 09, 2003
11.38
11.44
11.38
11.44
45,727
-0.01(-0.10%)
Sep 08, 2003
11.49
11.49
11.38
11.45
18,291
+0.04(+0.35%)
Sep 05, 2003
11.17
11.41
11.17
11.41
26,733
+0.20(+1.83%)
Sep 04, 2003
11.06
11.31
11.06
11.21
14,421
+0.06(+0.56%)
Sep 03, 2003
10.72
11.26
10.68
11.14
32,537
+0.41(+3.81%)
Sep 02, 2003
10.60
10.75
10.41
10.73
10,376
+0.07(+0.64%)
Aug 29, 2003
10.68
10.68
10.61
10.67
9,673
+0.06(+0.59%)
Aug 28, 2003
10.70
10.80
10.60
10.60
13,718
-0.09(-0.80%)
Aug 27, 2003
10.67
10.72
10.60
10.69
11,783
+0.00(+0.00%)
Aug 26, 2003
10.71
10.80
10.61
10.69
24,622
-0.05(-0.42%)
Aug 25, 2003
10.71
10.73
10.68
10.73
19,346
+0.05(+0.43%)
Aug 22, 2003
10.63
10.72
10.63
10.69
23,743
-0.02(-0.21%)
Aug 21, 2003
10.72
10.72
10.68
10.71
17,411
+0.02(+0.21%)
Aug 20, 2003
10.62
10.71
10.60
10.69
25,677
+0.00(+0.01%)
Aug 19, 2003
10.66
10.77
10.66
10.69
17,059
-0.01(-0.06%)
Aug 18, 2003
10.69
10.72
10.67
10.70
8,969
-0.05(-0.48%)
Aug 15, 2003
10.66
10.77
10.66
10.75
6,155
-0.02(-0.21%)
Aug 14, 2003
10.59
10.77
10.59
10.77
10,552
+0.17(+1.60%)
Aug 13, 2003
10.60
10.74
10.56
10.60
14,421
+0.04(+0.38%)
Aug 12, 2003
10.60
10.60
10.54
10.56
6,683
-0.03(-0.32%)
Aug 11, 2003
10.61
10.66
10.46
10.59
39,923
-0.04(-0.37%)
Aug 08, 2003
10.78
10.79
10.45
10.63
32,888
-0.11(-1.06%)
Aug 07, 2003
10.60
10.75
10.30
10.75
75,978
+0.14(+1.34%)
Aug 06, 2003
10.36
10.66
10.36
10.60
16,004
+0.24(+2.36%)
Aug 05, 2003
10.13
10.38
10.13
10.36
11,959
+0.27(+2.65%)
Aug 04, 2003
10.09
10.09
10.05
10.09
35,351
+0.03(+0.34%)
Aug 01, 2003
9.973
10.06
9.973
10.06
4,748
+0.10(+0.97%)
Jul 31, 2003
10.07
10.09
9.962
9.962
24,270
-0.11(-1.07%)
Jul 30, 2003
10.11
10.17
10.04
10.07
21,456
-0.04(-0.38%)
Jul 29, 2003
10.03
10.11
10.03
10.11
24,094
+0.12(+1.18%)
Jul 28, 2003
10.05
10.17
9.939
9.990
20,049
-0.01(-0.11%)
Jul 25, 2003
9.996
10.02
9.996
10.00
16,708
-0.06(-0.56%)
Jul 24, 2003
9.956
10.06
9.923
10.06
12,487
+0.01(+0.06%)
Jul 23, 2003
10.04
10.05
9.973
10.05
28,491
-0.01(-0.11%)
Jul 22, 2003
9.995
10.06
9.819
10.06
25,150
+0.16(+1.67%)
Jul 21, 2003
9.797
9.956
9.797
9.899
39,044
-0.02(-0.23%)
Jul 18, 2003
10.18
10.35
9.785
9.922
91,279
-0.27(-2.62%)
Jul 17, 2003
10.18
10.30
10.18
10.19
21,280
-0.07(-0.73%)
Jul 16, 2003
10.18
10.28
10.18
10.26
21,105
-0.03(-0.27%)
Jul 15, 2003
10.23
10.35
10.23
10.29
43,441
+0.04(+0.39%)
Jul 14, 2003
10.29
10.35
10.25
10.25
17,059
-0.04(-0.39%)
Jul 11, 2003
10.26
10.41
10.26
10.29
52,235
+0.00(+0.00%)
Jul 10, 2003
10.29
10.30
10.29
10.29
17,763
+0.02(+0.22%)
Jul 09, 2003
10.25
10.35
10.25
10.27
30,778
-0.14(-1.31%)
Jul 08, 2003
10.17
10.41
10.13
10.41
14,949
+0.28(+2.81%)
Jul 07, 2003
10.14
10.20
10.12
10.12
8,090
-0.08(-0.77%)
Jul 03, 2003
9.819
10.21
9.819
10.20
3,341
+0.02(+0.22%)
Jul 02, 2003
10.11
10.18
9.780
10.18
43,617
+0.06(+0.63%)
Jul 01, 2003
10.33
10.33
9.814
10.11
17,587
-0.19(-1.89%)
Jun 30, 2003
10.38
10.38
10.15
10.31
13,894
-0.02(-0.17%)
Jun 27, 2003
10.34
10.38
10.31
10.33
12,487
+0.11(+1.11%)
Jun 26, 2003
10.22
10.33
10.17
10.21
37,637
+0.08(+0.79%)
Jun 25, 2003
9.586
10.66
9.586
10.13
31,833
+0.44(+4.51%)
Jun 24, 2003
9.467
9.694
9.461
9.694
13,190
+0.26(+2.71%)
Jun 23, 2003
9.376
9.438
9.239
9.438
26,557
+0.00(+0.00%)
Jun 20, 2003
9.410
9.575
9.393
9.438
14,245
+0.00(+0.00%)
Jun 19, 2003
9.450
9.666
9.438
9.438
22,687
-0.01(-0.06%)
Jun 18, 2003
9.524
9.524
9.438
9.444
99,193
-0.06(-0.60%)
Jun 17, 2003
9.495
9.501
9.438
9.501
73,340
+0.03(+0.30%)
Jun 16, 2003
9.490
9.490
9.427
9.473
90,048
-0.01(-0.11%)
Jun 13, 2003
9.427
9.483
9.427
9.483
69,998
+0.04(+0.48%)
Jun 12, 2003
9.473
9.473
9.438
9.438
69,822
+0.03(+0.30%)
Jun 11, 2003
9.478
9.478
9.382
9.410
49,596
+0.01(+0.12%)
Jun 10, 2003
9.382
9.438
9.330
9.399
272,783
+0.03(+0.36%)
Jun 09, 2003
9.421
9.438
9.308
9.365
13,718
-0.05(-0.48%)
Jun 06, 2003
9.319
9.416
9.319
9.410
17,939
+0.10(+1.10%)
Jun 05, 2003
9.257
9.308
9.205
9.308
14,949
+0.05(+0.49%)
Jun 04, 2003
9.166
9.262
9.166
9.262
4,396
+0.10(+1.05%)
Jun 03, 2003
9.097
9.234
9.097
9.166
3,165
+0.06(+0.69%)
Jun 02, 2003
9.109
9.188
9.103
9.103
14,245
-0.09(-0.93%)
May 30, 2003
9.097
9.262
9.097
9.188
5,276
+0.09(+0.94%)
May 29, 2003
9.097
9.239
9.097
9.103
25,150
-0.06(-0.69%)
May 28, 2003
9.097
9.205
9.075
9.166
22,512
+0.05(+0.57%)
May 27, 2003
9.052
9.239
9.052
9.114
6,683
+0.06(+0.63%)
May 23, 2003
9.296
9.302
9.058
9.058
23,039
-0.28(-2.98%)
May 22, 2003
9.382
9.382
9.336
9.336
16,004
-0.01(-0.06%)
May 21, 2003
9.342
9.382
9.342
9.342
9,497
-0.01(-0.06%)
May 20, 2003
9.376
9.376
9.348
9.348
7,210
+0.00(+0.00%)
May 19, 2003
9.410
9.410
9.342
9.348
7,035
-0.09(-0.96%)
May 16, 2003
9.490
9.495
9.404
9.438
4,221
-0.05(-0.54%)
May 15, 2003
9.239
9.490
9.239
9.490
34,999
+0.21(+2.27%)
May 14, 2003
9.285
9.359
9.239
9.279
21,808
-0.06(-0.67%)
May 13, 2003
9.410
9.450
9.268
9.342
36,758
-0.13(-1.38%)
May 12, 2003
9.376
9.495
9.239
9.473
27,260
+0.12(+1.28%)
May 09, 2003
9.376
9.473
9.342
9.353
29,547
-0.09(-0.90%)
May 08, 2003
9.211
9.490
9.211
9.438
72,460
+0.11(+1.22%)
May 07, 2003
9.063
9.393
9.063
9.325
39,044
+0.28(+3.14%)
May 06, 2003
8.898
9.069
8.898
9.040
32,712
+0.20(+2.32%)
May 05, 2003
8.745
8.841
8.688
8.836
11,607
+0.06(+0.71%)
May 02, 2003
8.648
8.870
8.642
8.773
50,124
+0.10(+1.18%)
May 01, 2003
8.654
8.699
8.597
8.671
14,949
+0.09(+0.99%)
Apr 30, 2003
8.534
8.586
8.517
8.586
2,638
+0.05(+0.53%)
Apr 29, 2003
8.557
8.694
8.517
8.540
14,597
+0.02(+0.27%)
Apr 28, 2003
8.671
8.671
8.495
8.517
33,592
-0.01(-0.13%)
Apr 25, 2003
8.586
8.699
8.472
8.529
43,265
-0.05(-0.60%)
Apr 24, 2003
8.569
8.608
8.569
8.580
3,341
+0.05(+0.60%)
Apr 23, 2003
8.563
8.614
8.512
8.529
7,210
+0.03(+0.33%)
Apr 22, 2003
8.614
8.614
8.500
8.500
29,019
-0.08(-0.93%)
Apr 21, 2003
8.642
8.699
8.421
8.580
50,124
+0.01(+0.13%)
Apr 17, 2003
8.301
8.671
8.279
8.569
28,843
+0.24(+2.94%)
Apr 16, 2003
8.506
8.506
8.267
8.324
21,984
-0.16(-1.88%)
Apr 15, 2003
8.387
8.557
8.352
8.483
50,476
+0.10(+1.15%)
Apr 14, 2003
8.483
8.631
8.387
8.387
28,315
-0.23(-2.64%)
Apr 11, 2003
8.193
8.614
8.193
8.614
26,029
+0.44(+5.43%)
Apr 10, 2003
8.091
8.188
8.091
8.171
14,070
+0.03(+0.42%)
Apr 09, 2003
8.136
8.136
8.136
8.136
703
+0.03(+0.35%)
Apr 08, 2003
8.011
8.108
7.960
8.108
12,311
+0.04(+0.49%)
Apr 07, 2003
8.023
8.080
7.960
8.068
15,125
+0.10(+1.28%)
Apr 04, 2003
7.949
7.994
7.949
7.966
29,195
+0.01(+0.07%)
Apr 03, 2003
8.028
8.290
7.818
7.960
28,843
+0.01(+0.14%)
Apr 02, 2003
8.279
8.301
7.932
7.949
26,029
-0.28(-3.45%)
Apr 01, 2003
8.267
8.330
8.182
8.233
13,014
-0.04(-0.48%)
Mar 31, 2003
8.318
8.318
8.136
8.273
5,100
+0.03(+0.41%)
Mar 28, 2003
8.102
8.244
7.989
8.239
17,411
+0.18(+2.18%)
Mar 27, 2003
7.989
8.216
7.960
8.063
33,189
+0.07(+0.93%)
Mar 26, 2003
7.966
8.040
7.937
7.989
9,145
+0.07(+0.86%)
Mar 25, 2003
7.909
8.016
7.909
7.920
8,617
+0.05(+0.58%)
Mar 24, 2003
7.909
7.910
7.835
7.875
27,612
-0.06(-0.72%)
Mar 21, 2003
7.932
8.057
7.818
7.932
39,396
+0.00(+0.01%)
Mar 20, 2003
7.932
7.960
7.932
7.932
10,904
-0.03(-0.36%)
Mar 19, 2003
7.909
8.011
7.909
7.960
34,999
-0.03(-0.36%)
Mar 18, 2003
7.875
8.034
7.875
7.989
11,080
+0.03(+0.36%)
Mar 17, 2003
7.960
8.085
7.846
7.960
78,612
+0.09(+1.08%)
Mar 14, 2003
7.943
8.097
7.858
7.875
82,485
+0.01(+0.07%)
Mar 13, 2003
8.017
8.017
7.835
7.869
72,812
+0.03(+0.36%)
Mar 12, 2003
7.335
7.954
7.335
7.841
37,989
+0.53(+7.32%)
Mar 11, 2003
7.505
7.505
7.204
7.306
54,521
-0.15(-1.98%)
Mar 10, 2003
7.920
7.920
7.363
7.454
18,642
-0.26(-3.32%)
Mar 07, 2003
7.869
7.960
7.710
7.710
26,557
-0.19(-2.38%)
Mar 06, 2003
7.926
7.926
7.898
7.898
1,055
-0.06(-0.79%)
Mar 05, 2003
7.920
7.960
7.761
7.960
2,286
+0.02(+0.21%)
Mar 04, 2003
7.898
8.028
7.881
7.943
10,376
+0.05(+0.58%)
Mar 03, 2003
7.767
7.898
7.653
7.898
14,949
+0.11(+1.39%)
Feb 28, 2003
7.926
7.949
7.773
7.790
88,113
-0.13(-1.65%)
Feb 27, 2003
7.608
8.102
7.608
7.920
27,964
+0.33(+4.34%)
Feb 26, 2003
7.528
7.591
7.392
7.591
8,617
+0.06(+0.83%)
Feb 25, 2003
7.522
7.596
7.522
7.528
6,683
-0.06(-0.82%)
Feb 24, 2003
7.636
7.636
7.591
7.591
2,462
-0.07(-0.96%)
Feb 21, 2003
7.653
7.665
7.653
7.665
703
+0.04(+0.52%)
Feb 20, 2003
7.653
7.676
7.625
7.625
28,667
+0.01(+0.07%)
Feb 19, 2003
7.699
7.699
7.619
7.619
39,572
-0.06(-0.74%)
Feb 18, 2003
7.539
7.676
7.539
7.676
4,924
+0.14(+1.81%)
Feb 14, 2003
7.778
7.892
7.539
7.539
36,582
-0.17(-2.21%)
Feb 13, 2003
7.864
7.875
7.687
7.710
25,326
-0.12(-1.50%)
Feb 12, 2003
7.824
7.828
7.824
7.828
527
-0.04(-0.53%)
Feb 11, 2003
7.875
7.875
7.818
7.869
7,562
-0.05(-0.65%)
Feb 10, 2003
7.915
7.960
7.915
7.920
2,462
+0.04(+0.51%)
Feb 07, 2003
7.909
7.960
7.881
7.881
17,059
-0.08(-1.00%)
Feb 06, 2003
8.125
8.125
7.932
7.960
16,180
-0.05(-0.64%)
Feb 05, 2003
8.068
8.159
8.011
8.011
31,130
-0.15(-1.81%)
Feb 04, 2003
8.080
8.159
8.028
8.159
11,256
+0.06(+0.70%)
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
.