Northrim Bancorp Inc (NQ: NRIM )

54.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.72 25.25 24.54 24.61 24,831 -0.24(-0.97%)
Oct 29, 2020 24.76 24.98 24.15 24.85 18,510 -0.03(-0.14%)
Oct 28, 2020 26.64 26.64 24.75 24.89 39,363 -1.85(-6.93%)
Oct 27, 2020 26.93 27.36 26.70 26.74 16,350 +0.16(+0.58%)
Oct 26, 2020 27.10 27.13 26.46 26.59 23,748 -0.56(-2.06%)
Oct 23, 2020 27.64 28.21 26.08 27.15 25,179 -0.29(-1.07%)
Oct 22, 2020 25.85 27.75 25.85 27.44 30,789 +1.49(+5.75%)
Oct 21, 2020 25.82 26.09 25.77 25.95 9,697 +0.13(+0.50%)
Oct 20, 2020 25.91 26.00 25.65 25.82 36,979 +0.17(+0.67%)
Oct 19, 2020 25.73 26.05 25.64 25.65 22,497 +0.12(+0.47%)
Oct 16, 2020 25.42 25.70 25.08 25.53 12,067 -0.09(-0.34%)
Oct 15, 2020 24.86 25.61 24.59 25.61 35,253 +0.34(+1.36%)
Oct 14, 2020 24.67 25.31 24.67 25.27 27,074 +0.14(+0.55%)
Oct 13, 2020 25.49 25.49 24.90 25.13 23,570 -0.58(-2.25%)
Oct 12, 2020 25.26 25.71 25.26 25.71 16,978 +0.45(+1.77%)
Oct 09, 2020 25.54 25.54 24.95 25.26 16,129 +0.09(+0.38%)
Oct 08, 2020 25.16 25.47 24.48 25.16 37,967 +0.04(+0.17%)
Oct 07, 2020 24.16 25.41 24.16 25.12 37,182 +1.36(+5.73%)
Oct 06, 2020 23.95 25.12 23.10 23.76 36,925 +0.15(+0.62%)
Oct 05, 2020 23.48 23.71 22.92 23.61 31,944 +0.71(+3.09%)
Oct 02, 2020 21.61 22.97 21.55 22.91 30,865 +0.95(+4.32%)
Oct 01, 2020 22.10 22.10 21.48 21.96 47,421 -0.01(-0.04%)
Sep 30, 2020 21.67 22.25 21.67 21.97 21,001 +0.16(+0.75%)
Sep 29, 2020 21.85 21.85 21.16 21.80 37,649 +0.07(+0.32%)
Sep 28, 2020 21.17 21.98 20.96 21.73 69,545 +1.05(+5.08%)
Sep 25, 2020 20.82 21.42 20.53 20.68 50,359 -0.13(-0.62%)
Sep 24, 2020 20.48 21.17 20.35 20.81 53,360 +0.58(+2.85%)
Sep 23, 2020 21.51 21.73 20.20 20.23 45,378 -1.15(-5.36%)
Sep 22, 2020 21.63 21.84 20.96 21.38 69,243 -0.07(-0.32%)
Sep 21, 2020 22.23 22.25 21.13 21.45 88,641 -0.86(-3.86%)
Sep 18, 2020 24.29 24.29 22.12 22.31 124,275 -1.79(-7.44%)
Sep 17, 2020 24.35 24.52 23.87 24.10 22,489 -0.66(-2.68%)
Sep 16, 2020 24.99 25.43 24.71 24.77 51,509 -0.08(-0.31%)
Sep 15, 2020 25.24 25.36 24.63 24.85 27,501 -0.21(-0.83%)
Sep 14, 2020 24.73 25.06 24.54 25.05 19,962 +0.46(+1.86%)
Sep 11, 2020 24.54 24.86 24.44 24.60 29,473 +0.26(+1.06%)
Sep 10, 2020 24.34 24.57 23.71 24.34 25,780 +0.16(+0.64%)
Sep 09, 2020 24.85 24.85 23.89 24.18 28,730 -0.35(-1.44%)
Sep 08, 2020 24.66 25.16 23.64 24.54 34,938 -0.14(-0.55%)
Sep 04, 2020 24.32 25.19 24.04 24.67 34,181 +1.01(+4.28%)
Sep 03, 2020 23.84 24.90 23.56 23.66 33,126 -0.17(-0.71%)
Sep 02, 2020 23.21 24.01 23.16 23.83 29,277 +0.65(+2.79%)
Sep 01, 2020 22.99 23.40 22.77 23.18 28,051 +0.27(+1.19%)
Aug 31, 2020 22.76 23.03 22.44 22.91 38,095 +0.29(+1.28%)
Aug 28, 2020 22.43 22.78 22.43 22.62 23,610 +0.48(+2.15%)
Aug 27, 2020 21.86 22.39 21.78 22.14 22,036 +0.58(+2.68%)
Aug 26, 2020 22.42 22.42 21.56 21.56 13,596 -0.77(-3.43%)
Aug 25, 2020 22.42 22.43 22.09 22.33 21,483 +0.26(+1.20%)
Aug 24, 2020 21.81 22.22 21.41 22.07 45,747 +0.59(+2.73%)
Aug 21, 2020 21.44 21.69 20.95 21.48 32,889 +0.09(+0.44%)
Aug 20, 2020 21.54 21.74 21.39 21.39 11,323 -0.44(-2.03%)
Aug 19, 2020 21.68 22.07 21.12 21.83 11,335 +0.11(+0.51%)
Aug 18, 2020 22.30 22.30 21.64 21.72 17,069 -0.64(-2.86%)
Aug 17, 2020 22.64 22.64 22.26 22.36 14,914 -0.54(-2.34%)
Aug 14, 2020 22.27 22.93 22.27 22.89 14,330 +0.48(+2.13%)
Aug 13, 2020 22.56 22.59 22.26 22.42 34,460 -0.40(-1.75%)
Aug 12, 2020 22.85 22.94 22.48 22.82 36,583 +0.37(+1.63%)
Aug 11, 2020 22.39 22.90 22.11 22.45 44,849 +0.60(+2.73%)
Aug 10, 2020 20.66 22.14 19.94 21.85 36,067 +1.25(+6.07%)
Aug 07, 2020 19.07 20.62 19.07 20.60 31,949 +1.52(+7.94%)
Aug 06, 2020 19.13 19.35 18.96 19.09 22,387 -0.04(-0.22%)
Aug 05, 2020 19.45 19.45 18.93 19.13 40,177 -0.24(-1.23%)
Aug 04, 2020 19.29 19.42 18.99 19.37 13,166 -0.09(-0.44%)
Aug 03, 2020 19.60 19.84 19.34 19.45 24,585 -0.14(-0.74%)
Jul 31, 2020 19.46 19.67 18.91 19.60 32,772 -0.02(-0.09%)
Jul 30, 2020 19.96 20.01 19.51 19.61 23,160 -0.82(-4.00%)
Jul 29, 2020 19.67 20.54 19.43 20.43 32,839 +0.69(+3.49%)
Jul 28, 2020 19.33 20.04 18.93 19.74 42,751 +0.72(+3.80%)
Jul 27, 2020 19.84 19.88 18.76 19.02 19,987 -0.55(-2.83%)
Jul 24, 2020 19.64 19.88 19.53 19.57 16,444 -0.30(-1.50%)
Jul 23, 2020 19.44 20.00 19.37 19.87 31,125 +0.14(+0.69%)
Jul 22, 2020 19.71 19.96 19.68 19.73 20,895 -0.16(-0.81%)
Jul 21, 2020 19.71 20.14 19.49 19.90 22,296 +0.54(+2.77%)
Jul 20, 2020 19.46 19.91 18.88 19.36 31,443 -0.23(-1.17%)
Jul 17, 2020 19.86 20.21 18.94 19.59 38,058 -0.43(-2.13%)
Jul 16, 2020 19.92 20.33 19.62 20.01 32,868 +0.01(+0.04%)
Jul 15, 2020 19.44 20.63 19.44 20.01 53,689 +1.07(+5.67%)
Jul 14, 2020 19.21 19.45 18.79 18.93 24,798 -0.41(-2.11%)
Jul 13, 2020 19.15 19.48 18.70 19.34 25,704 +0.35(+1.84%)
Jul 10, 2020 18.03 19.03 18.03 18.99 22,552 +1.20(+6.75%)
Jul 09, 2020 18.33 19.16 17.79 17.79 22,592 -0.80(-4.30%)
Jul 08, 2020 19.16 19.44 18.21 18.59 20,173 -0.42(-2.19%)
Jul 07, 2020 19.61 19.89 19.01 19.01 16,414 -1.00(-4.98%)
Jul 06, 2020 20.43 20.43 19.52 20.01 20,740 -0.03(-0.13%)
Jul 02, 2020 20.66 21.23 19.71 20.03 27,368 +0.03(+0.13%)
Jul 01, 2020 21.64 21.64 19.86 20.01 38,060 -1.40(-6.52%)
Jun 30, 2020 21.08 21.79 21.08 21.40 31,998 +0.09(+0.40%)
Jun 29, 2020 20.71 21.45 19.95 21.32 51,632 +0.38(+1.83%)
Jun 26, 2020 19.19 21.19 18.30 20.93 166,327 +1.46(+7.52%)
Jun 25, 2020 18.36 19.47 18.36 19.47 25,021 +0.91(+4.91%)
Jun 24, 2020 19.16 19.16 18.01 18.56 40,684 -0.92(-4.72%)
Jun 23, 2020 19.28 19.88 19.17 19.48 41,605 +0.11(+0.57%)
Jun 22, 2020 18.98 19.38 18.84 19.37 25,569 +0.06(+0.31%)
Jun 19, 2020 19.75 19.75 18.70 19.31 42,874 +0.03(+0.18%)
Jun 18, 2020 19.08 19.58 18.91 19.27 25,212 +0.09(+0.44%)
Jun 17, 2020 20.80 20.80 19.19 19.19 31,611 -1.34(-6.51%)
Jun 16, 2020 20.94 20.98 19.80 20.53 65,244 +0.16(+0.79%)
Jun 15, 2020 19.78 20.43 19.26 20.36 38,771 +0.30(+1.49%)
Jun 12, 2020 20.14 20.53 19.21 20.07 30,070 +1.08(+5.70%)
Jun 11, 2020 20.21 20.51 18.98 18.98 27,540 -2.42(-11.30%)
Jun 10, 2020 23.69 23.69 21.34 21.40 25,262 -2.26(-9.57%)
Jun 09, 2020 23.55 24.35 23.04 23.67 28,254 -0.51(-2.12%)
Jun 08, 2020 24.25 24.53 23.72 24.18 30,609 +0.29(+1.20%)
Jun 05, 2020 22.84 24.62 22.75 23.89 42,328 +2.41(+11.24%)
Jun 04, 2020 21.36 22.17 21.03 21.48 28,629 -0.51(-2.33%)
Jun 03, 2020 20.19 22.30 20.19 21.99 20,780 +1.89(+9.41%)
Jun 02, 2020 20.61 21.48 19.46 20.10 29,831 -0.16(-0.79%)
Jun 01, 2020 19.42 20.95 18.96 20.26 42,107 +0.86(+4.42%)
May 29, 2020 21.46 21.75 19.16 19.40 37,096 -2.06(-9.60%)
May 28, 2020 22.70 22.95 21.03 21.46 35,680 -0.77(-3.44%)
May 27, 2020 20.46 22.43 20.34 22.23 27,023 +2.41(+12.13%)
May 26, 2020 19.30 20.15 19.29 19.82 43,620 +1.26(+6.80%)
May 22, 2020 18.81 18.81 18.05 18.56 14,862 -0.09(-0.50%)
May 21, 2020 18.44 18.96 18.44 18.65 22,511 +0.08(+0.41%)
May 20, 2020 17.41 18.59 17.35 18.58 32,490 +1.66(+9.79%)
May 19, 2020 17.97 18.11 16.80 16.92 32,077 -1.15(-6.38%)
May 18, 2020 17.62 18.11 17.32 18.07 35,040 +1.26(+7.50%)
May 15, 2020 16.34 16.86 16.11 16.81 27,584 +0.30(+1.83%)
May 14, 2020 16.29 16.62 15.31 16.51 46,306 -0.24(-1.46%)
May 13, 2020 17.06 17.06 15.59 16.75 64,937 -0.20(-1.19%)
May 12, 2020 18.24 18.24 16.84 16.96 77,446 -0.94(-5.26%)
May 11, 2020 19.12 19.12 17.68 17.90 46,981 -1.22(-6.38%)
May 08, 2020 18.15 19.35 18.12 19.12 85,488 +1.57(+8.96%)
May 07, 2020 17.88 18.39 17.36 17.54 31,962 -0.03(-0.19%)
May 06, 2020 18.55 18.59 17.54 17.58 42,016 -0.90(-4.87%)
May 05, 2020 19.97 20.22 18.33 18.48 61,274 -1.26(-6.39%)
May 04, 2020 19.21 20.24 18.66 19.74 39,874 +0.27(+1.38%)
May 01, 2020 19.35 19.81 18.71 19.47 39,950 -0.25(-1.28%)
Apr 30, 2020 20.14 20.14 19.43 19.72 28,793 -0.46(-2.29%)
Apr 29, 2020 20.82 20.82 19.89 20.19 39,081 +0.14(+0.71%)
Apr 28, 2020 19.41 20.23 19.41 20.04 34,643 -0.46(-2.26%)
Apr 27, 2020 19.61 20.77 19.55 20.50 23,609 +1.36(+7.12%)
Apr 24, 2020 19.19 19.22 18.85 19.14 19,856 -0.24(-1.26%)
Apr 23, 2020 19.02 19.57 18.66 19.39 42,627 +1.05(+5.73%)
Apr 22, 2020 18.18 18.58 17.68 18.33 26,536 +0.33(+1.82%)
Apr 21, 2020 17.71 18.52 17.27 18.01 44,681 -0.16(-0.88%)
Apr 20, 2020 17.25 18.32 17.25 18.17 65,390 +0.61(+3.50%)
Apr 17, 2020 17.85 18.76 17.42 17.55 48,511 +0.16(+0.92%)
Apr 16, 2020 18.60 19.17 16.25 17.39 42,625 -0.90(-4.92%)
Apr 15, 2020 19.35 19.44 18.12 18.29 35,081 -1.61(-8.11%)
Apr 14, 2020 21.02 21.02 19.84 19.91 20,560 -0.37(-1.82%)
Apr 13, 2020 21.02 21.02 19.76 20.28 24,620 -0.75(-3.56%)
Apr 09, 2020 20.10 21.42 20.10 21.03 52,078 +1.19(+5.98%)
Apr 08, 2020 20.46 20.73 19.02 19.84 35,461 -0.96(-4.61%)
Apr 07, 2020 21.74 22.42 19.93 20.80 22,456 -0.05(-0.24%)
Apr 06, 2020 19.66 20.97 18.46 20.85 68,398 +1.92(+10.13%)
Apr 03, 2020 19.40 20.73 18.67 18.93 20,212 -0.96(-4.82%)
Apr 02, 2020 19.39 20.59 18.60 19.89 24,571 +0.53(+2.74%)
Apr 01, 2020 21.15 21.36 19.34 19.36 44,514 -3.35(-14.74%)
Mar 31, 2020 22.68 22.71 20.41 22.71 38,397 -0.17(-0.74%)
Mar 30, 2020 21.24 22.88 21.23 22.88 18,897 +1.64(+7.72%)
Mar 27, 2020 22.43 23.64 21.07 21.24 26,871 -2.22(-9.47%)
Mar 26, 2020 20.66 23.46 20.66 23.46 27,066 +2.83(+13.74%)
Mar 25, 2020 21.19 24.49 20.19 20.62 31,764 -0.39(-1.84%)
Mar 24, 2020 19.73 21.35 18.98 21.01 35,858 +2.47(+13.34%)
Mar 23, 2020 17.89 19.00 16.34 18.54 53,231 +0.69(+3.86%)
Mar 20, 2020 19.02 22.29 17.66 17.85 82,397 -1.17(-6.15%)
Mar 19, 2020 16.82 22.67 14.57 19.02 45,417 +2.06(+12.15%)
Mar 18, 2020 21.50 21.93 16.96 16.96 32,727 -5.24(-23.61%)
Mar 17, 2020 19.87 24.37 17.84 22.20 45,796 +2.77(+14.24%)
Mar 16, 2020 21.14 22.70 19.43 19.43 37,905 -4.97(-20.37%)
Mar 13, 2020 22.94 24.52 22.58 24.40 43,279 +2.42(+11.02%)
Mar 12, 2020 22.48 22.51 21.20 21.98 37,628 -1.71(-7.21%)
Mar 11, 2020 24.35 24.61 23.31 23.68 30,122 -1.19(-4.77%)
Mar 10, 2020 25.46 26.62 23.91 24.87 32,491 +0.01(+0.03%)
Mar 09, 2020 26.82 27.54 24.50 24.86 26,094 -3.24(-11.54%)
Mar 06, 2020 27.51 28.19 25.86 28.10 32,953 -0.22(-0.79%)
Mar 05, 2020 29.31 29.91 27.83 28.33 32,814 -1.42(-4.78%)
Mar 04, 2020 29.73 29.94 29.30 29.75 20,987 +0.35(+1.19%)
Mar 03, 2020 30.81 31.32 29.40 29.40 25,928 -1.46(-4.72%)
Mar 02, 2020 28.92 30.86 28.66 30.86 27,918 +1.80(+6.18%)
Feb 28, 2020 30.16 30.53 28.10 29.06 35,117 -1.50(-4.90%)
Feb 27, 2020 31.27 32.49 30.51 30.56 27,854 -1.04(-3.29%)
Feb 26, 2020 32.39 32.55 31.38 31.60 24,390 -0.72(-2.21%)
Feb 25, 2020 32.95 32.95 32.09 32.31 29,660 -0.59(-1.79%)
Feb 24, 2020 32.85 33.31 32.74 32.90 22,493 -0.69(-2.05%)
Feb 21, 2020 33.28 33.78 32.65 33.59 25,616 +0.32(+0.97%)
Feb 20, 2020 32.85 33.27 32.54 33.27 29,139 +0.04(+0.13%)
Feb 19, 2020 33.34 33.49 33.18 33.23 77,131 -0.27(-0.82%)
Feb 18, 2020 33.28 33.50 32.68 33.50 16,511 +0.32(+0.95%)
Feb 14, 2020 33.01 33.26 32.51 33.18 23,452 +0.17(+0.53%)
Feb 13, 2020 31.43 33.01 31.43 33.01 35,410 +1.37(+4.34%)
Feb 12, 2020 31.51 31.76 31.26 31.64 32,523 +0.29(+0.93%)
Feb 11, 2020 31.58 31.59 31.35 31.35 24,937 -0.18(-0.58%)
Feb 10, 2020 31.46 31.56 31.02 31.53 25,409 +0.20(+0.64%)
Feb 07, 2020 31.31 31.51 31.02 31.33 25,857 +0.03(+0.08%)
Feb 06, 2020 31.77 31.79 31.14 31.31 21,322 -0.33(-1.05%)
Feb 05, 2020 31.27 32.04 31.27 31.64 25,543 +0.29(+0.93%)
Feb 04, 2020 31.99 32.18 31.31 31.35 18,002 -0.18(-0.58%)
Feb 03, 2020 31.48 32.71 31.48 31.53 19,983 +0.24(+0.77%)
Jan 31, 2020 31.90 31.90 31.18 31.29 23,211 -0.64(-2.01%)
Jan 30, 2020 31.35 32.04 31.26 31.93 12,421 +0.32(+1.00%)
Jan 29, 2020 31.31 31.98 31.20 31.61 31,149 +0.04(+0.13%)
Jan 28, 2020 31.48 32.04 31.33 31.57 10,773 +0.23(+0.74%)
Jan 27, 2020 30.77 31.75 30.77 31.34 21,875 +0.57(+1.86%)
Jan 24, 2020 31.02 31.17 30.77 30.77 11,665 -0.57(-1.80%)
Jan 23, 2020 30.77 31.33 30.38 31.33 21,616 +0.51(+1.65%)
Jan 22, 2020 31.39 31.39 30.81 30.82 12,184 -0.62(-1.96%)
Jan 21, 2020 31.60 31.78 31.34 31.44 11,149 -0.32(-1.02%)
Jan 17, 2020 32.48 32.48 31.64 31.76 15,514 -0.52(-1.60%)
Jan 16, 2020 31.84 32.51 31.61 32.28 10,496 +0.53(+1.68%)
Jan 15, 2020 31.60 31.97 31.33 31.75 18,928 +0.14(+0.45%)
Jan 14, 2020 31.89 31.94 31.55 31.60 21,116 -0.61(-1.88%)
Jan 13, 2020 31.64 32.21 31.60 32.21 35,235 +0.60(+1.89%)
Jan 10, 2020 31.44 31.71 31.31 31.61 31,028 +0.02(+0.05%)
Jan 09, 2020 31.39 31.75 31.39 31.60 17,180 +0.17(+0.53%)
Jan 08, 2020 31.08 31.55 31.06 31.43 13,206 +0.52(+1.67%)
Jan 07, 2020 30.82 30.98 30.82 30.91 17,503 -0.03(-0.11%)
Jan 06, 2020 30.98 31.36 30.89 30.95 18,109 -0.22(-0.69%)
Jan 03, 2020 31.36 31.45 31.08 31.16 15,634 -0.43(-1.37%)
Jan 02, 2020 31.94 31.94 31.46 31.60 10,902 -0.25(-0.78%)
Dec 31, 2019 31.74 31.86 31.36 31.85 16,236 +0.31(+0.98%)
Dec 30, 2019 31.56 31.80 31.26 31.54 10,529 -0.03(-0.11%)
Dec 27, 2019 32.08 32.08 31.57 31.57 11,786 -0.43(-1.35%)
Dec 26, 2019 32.26 32.26 31.54 32.00 7,300 -0.24(-0.75%)
Dec 24, 2019 31.98 32.24 31.98 32.24 2,044 +0.16(+0.49%)
Dec 23, 2019 32.67 32.67 31.88 32.09 14,612 -0.57(-1.76%)
Dec 20, 2019 32.12 32.77 31.83 32.66 71,318 +0.53(+1.66%)
Dec 19, 2019 32.33 32.55 31.82 32.13 21,813 -0.38(-1.18%)
Dec 18, 2019 33.04 33.04 32.40 32.51 12,827 -0.27(-0.81%)
Dec 17, 2019 32.63 33.02 32.19 32.78 30,724 +0.32(+0.99%)
Dec 16, 2019 32.44 33.28 32.38 32.46 17,361 -0.01(-0.03%)
Dec 13, 2019 32.06 32.86 31.72 32.46 23,527 +0.47(+1.47%)
Dec 12, 2019 31.55 32.23 31.41 31.99 14,671 +0.32(+1.02%)
Dec 11, 2019 31.36 31.85 31.36 31.67 11,027 +0.43(+1.37%)
Dec 10, 2019 30.94 31.69 30.69 31.24 21,772 +0.26(+0.85%)
Dec 09, 2019 30.66 31.17 30.44 30.98 23,202 +0.51(+1.68%)
Dec 06, 2019 30.73 30.90 30.44 30.47 21,586 +0.23(+0.76%)
Dec 05, 2019 30.25 30.52 30.03 30.24 14,865 +0.17(+0.58%)
Dec 04, 2019 30.29 30.42 30.01 30.06 14,241 -0.13(-0.44%)
Dec 03, 2019 30.18 30.44 30.01 30.20 11,809 -0.26(-0.87%)
Dec 02, 2019 30.72 30.73 30.35 30.46 10,952 -0.44(-1.41%)
Nov 29, 2019 30.55 30.91 30.55 30.90 9,459 -0.02(-0.08%)
Nov 27, 2019 30.72 31.15 30.72 30.92 11,884 +0.32(+1.05%)
Nov 26, 2019 31.17 31.32 30.39 30.60 29,564 -0.63(-2.01%)
Nov 25, 2019 31.30 31.41 31.23 31.23 21,912 +0.12(+0.40%)
Nov 22, 2019 31.19 31.44 30.99 31.10 16,129 -0.19(-0.61%)
Nov 21, 2019 31.66 31.66 31.28 31.29 14,212 -0.11(-0.34%)
Nov 20, 2019 31.74 32.12 31.38 31.40 17,020 -0.58(-1.81%)
Nov 19, 2019 31.79 32.16 31.44 31.98 10,801 +0.33(+1.04%)
Nov 18, 2019 32.16 32.16 31.39 31.65 12,536 -0.51(-1.59%)
Nov 15, 2019 32.06 32.47 31.86 32.16 20,131 +0.28(+0.88%)
Nov 14, 2019 31.75 32.10 31.56 31.88 19,015 +0.02(+0.05%)
Nov 13, 2019 31.86 31.95 31.41 31.86 10,096 -0.05(-0.15%)
Nov 12, 2019 32.08 32.52 31.89 31.91 14,763 -0.33(-1.02%)
Nov 11, 2019 32.03 32.38 31.99 32.24 14,926 +0.12(+0.36%)
Nov 08, 2019 32.03 32.32 31.93 32.13 10,793 +0.00(+0.00%)
Nov 07, 2019 32.70 32.82 32.13 32.13 12,228 -0.53(-1.62%)
Nov 06, 2019 32.68 32.83 32.37 32.65 11,556 -0.16(-0.48%)
Nov 05, 2019 32.89 32.90 32.63 32.81 10,604 +0.07(+0.23%)
Nov 04, 2019 32.72 32.93 32.56 32.74 14,515 +0.32(+0.99%)
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.