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 (%)
Nov 30, 2010
12.04
12.13
12.02
12.07
8,583
+0.06(+0.48%)
Nov 29, 2010
11.94
12.08
11.94
12.02
2,933
-0.01(-0.11%)
Nov 26, 2010
11.67
12.07
11.67
12.03
19,423
+0.32(+2.73%)
Nov 24, 2010
11.53
11.71
11.71
11.71
2,570
+0.20(+1.78%)
Nov 23, 2010
11.37
11.50
11.37
11.50
938
-0.17(-1.42%)
Nov 22, 2010
11.50
11.67
11.33
11.67
8,406
+0.04(+0.33%)
Nov 19, 2010
11.27
11.74
11.27
11.63
3,442
-0.09(-0.76%)
Nov 18, 2010
11.75
11.75
11.72
11.72
547
+0.18(+1.55%)
Nov 17, 2010
11.45
11.61
11.43
11.54
7,500
-0.04(-0.39%)
Nov 16, 2010
11.61
11.66
11.43
11.59
9,432
-0.07(-0.60%)
Nov 15, 2010
11.26
11.66
11.22
11.66
23,777
+0.27(+2.41%)
Nov 12, 2010
11.36
11.40
11.29
11.38
6,309
-0.19(-1.60%)
Nov 11, 2010
11.09
11.57
11.09
11.57
18,289
+0.20(+1.74%)
Nov 10, 2010
11.35
11.50
11.26
11.37
7,035
-0.07(-0.61%)
Nov 09, 2010
11.40
11.44
11.19
11.44
12,988
+0.04(+0.39%)
Nov 08, 2010
11.33
11.41
11.19
11.40
24,447
+0.00(+0.00%)
Nov 05, 2010
10.80
11.41
10.80
11.40
14,080
+0.51(+4.70%)
Nov 04, 2010
10.94
10.98
10.83
10.88
5,749
+0.04(+0.35%)
Nov 03, 2010
10.89
10.92
10.77
10.85
4,731
-0.14(-1.28%)
Nov 02, 2010
10.98
10.99
10.92
10.99
469
+0.19(+1.72%)
Nov 01, 2010
10.90
10.90
10.71
10.80
8,315
-0.04(-0.35%)
Oct 29, 2010
10.76
10.90
10.76
10.84
10,748
+0.08(+0.71%)
Oct 28, 2010
10.64
10.77
10.64
10.76
9,096
+0.03(+0.24%)
Oct 27, 2010
10.67
10.74
10.58
10.74
5,430
+0.12(+1.14%)
Oct 25, 2010
10.64
10.74
10.55
10.62
9,783
-0.08(-0.72%)
Oct 22, 2010
10.63
10.74
10.61
10.69
1,234
+0.06(+0.60%)
Oct 21, 2010
10.59
10.71
10.59
10.63
10,139
-0.11(-1.03%)
Oct 20, 2010
10.66
10.81
10.64
10.74
3,864
+0.11(+1.04%)
Oct 19, 2010
10.64
10.74
10.61
10.63
3,598
-0.08(-0.72%)
Oct 18, 2010
10.80
10.88
10.65
10.71
5,249
-0.00(-0.03%)
Oct 15, 2010
10.80
10.80
10.59
10.71
3,886
+0.00(+0.03%)
Oct 14, 2010
10.71
10.71
10.56
10.71
1,251
+0.01(+0.06%)
Oct 13, 2010
10.56
10.83
10.55
10.70
5,239
+0.01(+0.06%)
Oct 12, 2010
10.69
10.78
10.59
10.69
4,631
-0.01(-0.06%)
Oct 11, 2010
10.55
10.73
10.55
10.70
18,148
+0.01(+0.12%)
Oct 08, 2010
10.76
10.76
10.56
10.69
6,017
+0.03(+0.30%)
Oct 07, 2010
10.61
10.65
10.61
10.65
3,288
-0.02(-0.18%)
Oct 06, 2010
10.70
10.73
10.63
10.67
7,120
-0.02(-0.18%)
Oct 05, 2010
10.64
10.70
10.61
10.69
1,721
+0.06(+0.54%)
Oct 04, 2010
10.61
10.64
10.52
10.64
10,149
+0.03(+0.25%)
Oct 01, 2010
10.51
10.61
10.50
10.61
5,690
-0.00(-0.01%)
Sep 30, 2010
10.41
10.65
10.41
10.61
17,383
-0.04(-0.36%)
Sep 29, 2010
10.37
10.65
10.37
10.65
7,894
-0.01(-0.12%)
Sep 28, 2010
10.40
10.71
10.39
10.66
22,301
+0.13(+1.27%)
Sep 27, 2010
10.71
10.71
10.51
10.53
26,703
-0.20(-1.85%)
Sep 24, 2010
10.63
10.74
10.60
10.73
7,979
+0.01(+0.06%)
Sep 23, 2010
10.88
10.89
10.59
10.72
6,129
+0.01(+0.12%)
Sep 22, 2010
10.81
10.87
10.68
10.71
3,285
-0.17(-1.53%)
Sep 21, 2010
10.60
11.06
10.38
10.87
23,583
+0.27(+2.59%)
Sep 20, 2010
10.58
10.60
10.32
10.60
9,784
+0.04(+0.42%)
Sep 17, 2010
10.51
10.59
10.34
10.55
11,526
+0.08(+0.79%)
Sep 15, 2010
10.60
10.60
10.39
10.47
10,734
+0.06(+0.55%)
Sep 14, 2010
10.42
10.42
10.32
10.41
5,912
+0.01(+0.14%)
Sep 13, 2010
10.61
10.61
10.37
10.40
4,064
-0.14(-1.35%)
Sep 10, 2010
10.55
10.61
10.46
10.54
1,145
-0.01(-0.06%)
Sep 09, 2010
10.40
10.55
10.34
10.55
4,078
+0.13(+1.23%)
Sep 08, 2010
10.41
10.45
10.41
10.42
17,504
+0.01(+0.06%)
Sep 07, 2010
10.42
10.46
10.24
10.41
4,850
+0.08(+0.74%)
Sep 03, 2010
10.20
10.34
10.15
10.34
5,691
+0.21(+2.07%)
Sep 02, 2010
10.11
10.14
10.00
10.13
3,291
-0.06(-0.62%)
Sep 01, 2010
10.21
10.21
10.06
10.19
18,064
-0.02(-0.19%)
Aug 31, 2010
10.07
10.21
10.07
10.21
8,088
+0.06(+0.56%)
Aug 30, 2010
10.09
10.15
10.02
10.15
3,002
-0.03(-0.31%)
Aug 27, 2010
10.23
10.23
10.02
10.18
30,835
+0.03(+0.31%)
Aug 26, 2010
10.26
10.32
10.15
10.15
14,662
-0.15(-1.48%)
Aug 25, 2010
10.30
10.33
10.23
10.30
27,618
-0.09(-0.86%)
Aug 24, 2010
10.38
10.42
10.25
10.39
8,006
-0.11(-1.03%)
Aug 23, 2010
10.49
10.51
10.46
10.50
8,196
-0.03(-0.30%)
Aug 20, 2010
10.50
10.53
10.34
10.53
15,586
+0.03(+0.30%)
Aug 19, 2010
10.65
10.65
10.50
10.50
8,254
-0.04(-0.36%)
Aug 18, 2010
10.54
10.65
10.51
10.54
7,820
-0.22(-2.01%)
Aug 17, 2010
10.74
10.80
10.53
10.75
8,794
+0.01(+0.06%)
Aug 16, 2010
10.58
10.85
10.51
10.75
10,853
+0.10(+0.89%)
Aug 13, 2010
11.12
11.12
10.57
10.65
33,969
-0.35(-3.17%)
Aug 12, 2010
11.06
11.10
10.95
11.00
2,868
-0.12(-1.08%)
Aug 11, 2010
11.01
11.16
11.01
11.12
6,304
-0.19(-1.68%)
Aug 10, 2010
11.26
11.36
11.17
11.31
24,712
+0.02(+0.17%)
Aug 09, 2010
11.01
11.38
11.01
11.29
6,147
-0.10(-0.89%)
Aug 06, 2010
10.90
11.41
10.90
11.39
6,972
+0.08(+0.67%)
Aug 05, 2010
11.13
11.32
11.13
11.32
14,027
+0.10(+0.85%)
Aug 04, 2010
11.10
11.22
11.10
11.22
15,364
+0.15(+1.32%)
Aug 03, 2010
10.98
11.26
10.98
11.08
21,233
-0.11(-1.02%)
Aug 02, 2010
11.19
11.35
11.10
11.19
26,127
+0.03(+0.23%)
Jul 30, 2010
11.16
11.18
10.95
11.17
18,190
+0.08(+0.74%)
Jul 29, 2010
10.72
11.26
10.71
11.08
40,757
+0.36(+3.37%)
Jul 28, 2010
10.41
10.72
10.41
10.72
52,928
+0.28(+2.67%)
Jul 27, 2010
10.60
10.68
10.44
10.44
30,602
-0.16(-1.50%)
Jul 26, 2010
10.57
10.67
10.43
10.60
21,196
+0.02(+0.18%)
Jul 23, 2010
10.37
10.64
10.36
10.58
8,845
+0.27(+2.58%)
Jul 22, 2010
10.17
10.32
10.17
10.32
47,647
+0.11(+1.06%)
Jul 21, 2010
10.18
10.25
10.15
10.21
3,396
+0.06(+0.56%)
Jul 20, 2010
10.21
10.21
10.13
10.15
13,403
-0.04(-0.37%)
Jul 19, 2010
10.23
10.23
10.13
10.19
5,711
+0.04(+0.37%)
Jul 16, 2010
9.999
10.21
9.999
10.15
8,597
+0.10(+0.95%)
Jul 15, 2010
10.14
10.14
9.986
10.06
12,076
-0.11(-1.06%)
Jul 14, 2010
10.04
10.20
10.03
10.16
17,295
-0.02(-0.19%)
Jul 13, 2010
9.828
10.19
9.828
10.18
28,575
+0.44(+4.56%)
Jul 12, 2010
9.866
9.872
9.618
9.739
24,118
-0.18(-1.85%)
Jul 09, 2010
9.828
9.923
9.783
9.923
9,772
+0.08(+0.84%)
Jul 08, 2010
9.897
9.923
9.790
9.840
14,355
+0.05(+0.52%)
Jul 07, 2010
9.961
9.993
9.707
9.790
38,970
-0.15(-1.53%)
Jul 06, 2010
9.809
10.01
9.790
9.942
39,325
+0.15(+1.56%)
Jul 02, 2010
9.967
10.14
9.790
9.790
26,153
-0.23(-2.34%)
Jul 01, 2010
9.790
10.13
9.790
10.02
61,350
+0.20(+2.07%)
Jun 30, 2010
9.802
9.961
9.783
9.821
22,362
-0.04(-0.45%)
Jun 29, 2010
10.18
10.18
9.815
9.866
35,859
-0.55(-5.24%)
Jun 25, 2010
10.23
10.89
10.16
10.41
1,167,703
+0.25(+2.50%)
Jun 24, 2010
10.40
10.51
10.16
10.16
37,725
-0.32(-3.03%)
Jun 23, 2010
10.44
10.49
10.44
10.47
17,142
+0.04(+0.36%)
Jun 22, 2010
10.51
10.61
10.44
10.44
43,684
-0.03(-0.24%)
Jun 21, 2010
10.63
10.77
10.46
10.46
42,598
-0.06(-0.54%)
Jun 18, 2010
10.49
10.56
10.46
10.52
83,072
+0.03(+0.24%)
Jun 17, 2010
10.55
10.56
10.49
10.49
10,074
-0.06(-0.54%)
Jun 16, 2010
10.60
10.60
10.50
10.55
78,963
-0.09(-0.83%)
Jun 15, 2010
10.51
10.73
10.48
10.64
36,024
+0.05(+0.48%)
Jun 14, 2010
10.61
10.70
10.47
10.59
16,921
+0.04(+0.36%)
Jun 11, 2010
10.56
10.67
10.49
10.55
35,537
-0.13(-1.19%)
Jun 10, 2010
10.73
10.73
10.51
10.68
17,969
+0.08(+0.72%)
Jun 09, 2010
10.56
10.65
10.32
10.60
19,197
+0.15(+1.40%)
Jun 08, 2010
10.42
10.48
10.37
10.46
43,110
+0.02(+0.18%)
Jun 07, 2010
10.60
10.60
10.41
10.44
23,586
-0.01(-0.12%)
Jun 04, 2010
10.45
10.70
10.45
10.45
50,257
-0.16(-1.55%)
Jun 03, 2010
10.68
10.71
10.50
10.61
25,894
-0.10(-0.94%)
Jun 02, 2010
10.58
10.71
10.47
10.71
13,039
+0.25(+2.35%)
Jun 01, 2010
10.75
10.75
10.47
10.47
16,326
-0.39(-3.60%)
May 28, 2010
10.62
10.90
10.47
10.86
29,624
+0.24(+2.26%)
May 27, 2010
10.64
10.70
10.44
10.62
37,164
+0.26(+2.56%)
May 26, 2010
10.66
10.70
10.35
10.35
32,464
-0.28(-2.61%)
May 25, 2010
10.41
10.77
10.39
10.63
58,080
+0.11(+1.02%)
May 24, 2010
10.79
11.07
10.50
10.53
44,344
-0.26(-2.40%)
May 21, 2010
10.47
11.15
10.47
10.78
47,154
+0.18(+1.72%)
May 20, 2010
10.73
10.85
10.54
10.60
43,740
-0.14(-1.29%)
May 19, 2010
10.83
10.88
10.73
10.74
20,000
-0.25(-2.29%)
May 18, 2010
11.14
11.23
10.95
10.99
33,826
-0.04(-0.40%)
May 17, 2010
10.80
11.10
10.68
11.04
30,775
+0.30(+2.82%)
May 14, 2010
10.69
11.04
10.69
10.73
31,869
-0.23(-2.07%)
May 13, 2010
10.76
11.07
10.73
10.96
21,047
-0.13(-1.14%)
May 12, 2010
10.71
11.26
10.70
11.09
48,412
+0.35(+3.23%)
May 11, 2010
10.75
10.88
10.70
10.74
18,229
-0.06(-0.58%)
May 10, 2010
10.66
10.85
10.58
10.80
29,892
+0.40(+3.82%)
May 07, 2010
10.58
10.76
10.32
10.41
36,799
-0.14(-1.32%)
May 06, 2010
10.72
11.05
10.53
10.54
45,844
-0.21(-1.94%)
May 05, 2010
10.72
10.76
10.70
10.75
31,259
-0.03(-0.23%)
May 04, 2010
10.95
10.95
10.73
10.78
23,817
-0.23(-2.12%)
May 03, 2010
10.85
11.02
10.83
11.01
42,337
+0.13(+1.16%)
Apr 30, 2010
10.95
11.12
10.85
10.88
21,670
-0.11(-1.03%)
Apr 29, 2010
10.93
11.04
10.88
11.00
22,883
+0.12(+1.10%)
Apr 28, 2010
10.90
11.17
10.85
10.88
19,185
-0.01(-0.12%)
Apr 27, 2010
10.97
10.97
10.73
10.89
45,324
-0.09(-0.80%)
Apr 26, 2010
10.78
11.04
10.78
10.98
23,414
+0.08(+0.75%)
Apr 23, 2010
10.87
10.93
10.82
10.90
59,280
-0.04(-0.35%)
Apr 22, 2010
10.78
10.94
10.78
10.94
20,284
+0.06(+0.52%)
Apr 21, 2010
10.83
10.88
10.78
10.88
8,185
+0.00(+0.00%)
Apr 20, 2010
10.82
10.88
10.78
10.88
5,672
+0.05(+0.47%)
Apr 19, 2010
10.78
10.88
10.78
10.83
13,660
-0.01(-0.06%)
Apr 16, 2010
10.82
10.94
10.68
10.83
22,385
+0.03(+0.29%)
Apr 15, 2010
10.78
10.80
10.74
10.80
3,674
-0.04(-0.35%)
Apr 14, 2010
10.81
10.84
10.70
10.84
8,632
+0.02(+0.17%)
Apr 13, 2010
10.69
10.82
10.69
10.82
14,246
+0.10(+0.94%)
Apr 12, 2010
10.71
10.80
10.71
10.72
8,547
-0.06(-0.58%)
Apr 09, 2010
10.71
10.95
10.71
10.78
13,668
+0.03(+0.29%)
Apr 08, 2010
10.67
10.80
10.64
10.75
8,891
+0.03(+0.29%)
Apr 07, 2010
10.68
10.79
10.52
10.72
48,469
-0.03(-0.23%)
Apr 06, 2010
10.72
10.81
10.66
10.75
30,057
-0.01(-0.06%)
Apr 05, 2010
10.72
10.76
10.68
10.75
18,644
+0.09(+0.89%)
Apr 01, 2010
10.75
10.66
10.66
10.66
10,941
-0.11(-1.05%)
Mar 31, 2010
10.53
10.78
10.41
10.77
14,561
+0.12(+1.12%)
Mar 30, 2010
10.61
10.66
10.46
10.65
7,941
+0.05(+0.48%)
Mar 29, 2010
10.50
10.61
10.44
10.60
15,800
+0.09(+0.90%)
Mar 26, 2010
10.56
10.59
10.49
10.51
11,147
-0.05(-0.48%)
Mar 25, 2010
10.62
10.75
10.54
10.56
31,378
-0.02(-0.18%)
Mar 24, 2010
10.56
10.65
10.51
10.58
7,089
-0.16(-1.47%)
Mar 23, 2010
10.78
10.78
10.51
10.73
10,013
-0.08(-0.70%)
Mar 22, 2010
10.72
10.83
10.66
10.81
7,862
+0.01(+0.06%)
Mar 19, 2010
10.62
10.80
10.53
10.80
21,234
+0.25(+2.39%)
Mar 18, 2010
10.63
10.64
10.55
10.55
5,234
-0.08(-0.71%)
Mar 17, 2010
10.73
10.73
10.58
10.63
3,640
-0.09(-0.88%)
Mar 16, 2010
10.64
10.87
10.62
10.72
9,255
+0.01(+0.12%)
Mar 15, 2010
10.66
10.76
10.60
10.71
8,413
-0.02(-0.18%)
Mar 12, 2010
10.72
10.87
10.64
10.73
23,211
+0.01(+0.12%)
Mar 11, 2010
10.76
10.76
10.53
10.71
9,268
-0.13(-1.22%)
Mar 10, 2010
10.67
10.86
10.67
10.85
11,474
+0.13(+1.18%)
Mar 09, 2010
10.65
10.72
10.65
10.72
16,475
+0.00(+0.00%)
Mar 08, 2010
10.66
10.72
10.37
10.72
8,791
+0.03(+0.30%)
Mar 05, 2010
10.47
10.69
10.25
10.69
20,152
+0.19(+1.80%)
Mar 04, 2010
10.46
10.50
10.29
10.50
5,576
+0.09(+0.84%)
Mar 03, 2010
10.25
10.46
10.25
10.41
14,650
+0.16(+1.53%)
Mar 02, 2010
10.18
10.26
9.854
10.26
11,733
+0.11(+1.05%)
Mar 01, 2010
10.05
10.16
9.798
10.15
9,829
+0.18(+1.76%)
Feb 26, 2010
10.06
10.18
9.936
9.973
42,945
-0.14(-1.36%)
Feb 25, 2010
10.05
10.16
9.898
10.11
5,763
-0.02(-0.19%)
Feb 24, 2010
10.15
10.26
9.992
10.13
6,767
+0.03(+0.25%)
Feb 23, 2010
10.07
10.25
10.04
10.11
14,079
-0.15(-1.47%)
Feb 22, 2010
9.942
10.26
9.854
10.26
19,841
+0.29(+2.96%)
Feb 19, 2010
10.13
10.13
9.911
9.961
23,456
-0.16(-1.61%)
Feb 18, 2010
9.911
10.12
9.785
10.12
22,427
+0.19(+1.89%)
Feb 17, 2010
9.804
9.998
9.804
9.936
18,275
+0.15(+1.54%)
Feb 16, 2010
9.854
9.904
9.672
9.785
16,072
-0.05(-0.51%)
Feb 12, 2010
9.748
9.835
9.835
9.835
48,335
+0.08(+0.77%)
Feb 11, 2010
9.698
9.892
9.679
9.760
26,095
+0.01(+0.06%)
Feb 10, 2010
9.647
9.754
9.635
9.754
9,861
+0.03(+0.32%)
Feb 09, 2010
9.911
9.911
9.591
9.723
18,404
-0.11(-1.15%)
Feb 08, 2010
9.948
10.05
9.785
9.835
10,723
-0.03(-0.25%)
Feb 05, 2010
9.779
9.936
9.748
9.861
14,486
+0.22(+2.28%)
Feb 04, 2010
9.716
9.842
9.629
9.641
27,535
-0.02(-0.19%)
Feb 03, 2010
10.04
10.12
9.635
9.660
21,363
-0.37(-3.69%)
Feb 02, 2010
10.03
10.14
9.835
10.03
27,315
-0.01(-0.12%)
Feb 01, 2010
10.31
10.31
9.892
10.04
23,180
-0.01(-0.06%)
Jan 29, 2010
9.955
10.11
9.951
10.05
15,890
+0.09(+0.88%)
Jan 28, 2010
10.05
10.17
9.920
9.961
10,479
-0.09(-0.87%)
Jan 27, 2010
9.823
10.19
9.823
10.05
16,046
+0.18(+1.78%)
Jan 26, 2010
10.21
10.24
9.867
9.873
8,115
-0.06(-0.57%)
Jan 25, 2010
10.08
10.11
9.779
9.930
18,476
-0.13(-1.31%)
Jan 22, 2010
9.998
10.39
9.973
10.06
17,222
+0.03(+0.31%)
Jan 21, 2010
10.25
10.41
10.00
10.03
23,663
-0.17(-1.66%)
Jan 20, 2010
10.49
10.56
9.760
10.20
29,780
-0.38(-3.61%)
Jan 19, 2010
10.63
10.63
10.49
10.58
30,012
+0.06(+0.60%)
Jan 15, 2010
10.19
10.52
10.52
10.52
160,641
+0.32(+3.13%)
Jan 14, 2010
9.804
10.32
9.748
10.20
24,479
+0.35(+3.56%)
Jan 13, 2010
9.948
9.998
9.842
9.848
14,227
-0.04(-0.38%)
Jan 12, 2010
9.936
10.17
9.886
9.886
19,498
-0.12(-1.19%)
Jan 11, 2010
10.26
10.46
9.955
10.00
24,100
-0.15(-1.48%)
Jan 08, 2010
10.23
10.53
9.992
10.16
28,172
-0.06(-0.55%)
Jan 07, 2010
10.00
10.47
9.936
10.21
18,603
+0.23(+2.26%)
Jan 06, 2010
10.49
10.79
9.948
9.986
19,186
-0.50(-4.78%)
Jan 05, 2010
10.76
10.76
10.44
10.49
11,503
-0.22(-2.05%)
Jan 04, 2010
10.71
10.80
10.54
10.71
31,715
+0.13(+1.19%)
Dec 31, 2009
10.79
10.58
10.58
10.58
12,602
-0.19(-1.75%)
Dec 30, 2009
10.66
10.80
10.58
10.77
18,696
+0.10(+0.94%)
Dec 29, 2009
10.71
10.77
10.56
10.67
4,787
-0.01(-0.12%)
Dec 28, 2009
10.69
10.79
10.54
10.68
4,401
+0.00(+0.00%)
Dec 24, 2009
10.68
10.68
10.68
10.68
400
+0.06(+0.53%)
Dec 23, 2009
10.70
10.74
10.63
10.63
17,656
-0.01(-0.06%)
Dec 22, 2009
10.81
10.84
10.59
10.63
21,690
-0.15(-1.39%)
Dec 21, 2009
10.81
10.84
10.41
10.78
11,177
-0.06(-0.58%)
Dec 18, 2009
10.69
10.84
10.47
10.84
93,757
+0.31(+2.91%)
Dec 17, 2009
10.71
10.74
10.54
10.54
9,864
+0.03(+0.30%)
Dec 16, 2009
10.65
10.81
10.51
10.51
10,359
-0.14(-1.35%)
Dec 15, 2009
10.66
10.93
10.54
10.65
25,077
+0.02(+0.18%)
Dec 14, 2009
10.81
10.93
10.50
10.63
18,900
-0.14(-1.28%)
Dec 11, 2009
10.66
10.86
10.51
10.77
12,691
+0.15(+1.42%)
Dec 10, 2009
10.73
11.06
10.36
10.62
16,212
-0.07(-0.64%)
Dec 09, 2009
10.39
10.78
10.39
10.69
8,603
+0.33(+3.21%)
Dec 08, 2009
10.20
10.64
10.14
10.36
26,849
+0.10(+0.98%)
Dec 07, 2009
10.31
10.31
9.880
10.26
11,271
-0.06(-0.55%)
Dec 04, 2009
10.27
10.31
10.05
10.31
16,341
+0.13(+1.23%)
Dec 03, 2009
10.03
10.27
9.835
10.19
15,081
+0.14(+1.44%)
Dec 02, 2009
10.16
10.22
9.923
10.04
21,100
-0.04(-0.44%)
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
.