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
)
54.51
-0.40 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2003
12.99
13.10
12.96
13.10
9,303
+0.00(+0.00%)
Dec 30, 2003
12.96
13.10
12.96
13.10
20,115
+0.23(+1.77%)
Dec 29, 2003
12.91
13.10
12.87
12.88
3,617
-0.22(-1.70%)
Dec 26, 2003
13.10
13.10
13.10
13.10
351
+0.05(+0.39%)
Dec 24, 2003
13.10
13.14
13.05
13.05
93,131
-0.05(-0.39%)
Dec 23, 2003
12.62
13.10
12.62
13.10
30,893
+0.48(+3.79%)
Dec 22, 2003
12.53
12.76
12.53
12.62
25,197
-0.02(-0.18%)
Dec 19, 2003
12.98
12.98
12.48
12.64
17,377
-0.26(-2.03%)
Dec 18, 2003
12.88
13.10
12.82
12.90
138,260
+0.03(+0.22%)
Dec 17, 2003
12.99
13.19
12.44
12.88
35,385
-0.15(-1.18%)
Dec 16, 2003
13.10
13.10
13.02
13.03
20,903
-0.02(-0.13%)
Dec 15, 2003
13.16
13.25
13.05
13.05
24,314
-0.10(-0.78%)
Dec 12, 2003
13.16
13.16
13.10
13.15
3,380
-0.01(-0.04%)
Dec 11, 2003
13.13
13.16
13.10
13.15
8,249
-0.06(-0.47%)
Dec 10, 2003
13.11
13.27
13.11
13.22
877
+0.04(+0.30%)
Dec 09, 2003
13.31
13.39
13.18
13.18
8,797
-0.04(-0.30%)
Dec 08, 2003
13.13
13.35
13.13
13.22
10,679
-0.06(-0.43%)
Dec 05, 2003
13.67
13.54
13.09
13.27
135,772
-0.40(-2.92%)
Dec 04, 2003
13.44
13.67
13.24
13.67
35,518
+0.24(+1.78%)
Dec 03, 2003
13.10
13.45
13.10
13.43
34,403
+0.05(+0.34%)
Dec 02, 2003
13.22
13.39
13.17
13.39
11,233
+0.13(+0.99%)
Dec 01, 2003
13.01
13.26
13.01
13.26
13,191
+0.24(+1.88%)
Nov 28, 2003
13.01
13.07
12.54
13.01
42,418
-0.05(-0.39%)
Nov 26, 2003
12.53
13.09
12.53
13.06
17,991
+0.54(+4.32%)
Nov 25, 2003
12.42
12.53
12.42
12.52
18,079
+0.10(+0.78%)
Nov 24, 2003
12.73
12.73
12.42
12.43
34,763
-0.26(-2.07%)
Nov 21, 2003
12.72
12.73
12.68
12.69
13,556
-0.09(-0.67%)
Nov 20, 2003
13.03
13.03
12.70
12.77
67,754
-0.26(-1.97%)
Nov 19, 2003
12.96
13.03
12.79
13.03
6,638
+0.08(+0.62%)
Nov 18, 2003
12.96
12.96
12.84
12.95
10,847
+0.07(+0.53%)
Nov 17, 2003
12.85
12.88
12.84
12.88
21,764
+0.04(+0.31%)
Nov 14, 2003
12.72
12.84
12.72
12.84
42,710
+0.01(+0.04%)
Nov 13, 2003
12.73
12.98
12.73
12.84
7,556
+0.01(+0.04%)
Nov 12, 2003
12.62
12.92
12.62
12.83
7,646
+0.11(+0.90%)
Nov 11, 2003
12.77
12.85
12.70
12.72
3,354
+0.01(+0.09%)
Nov 10, 2003
12.80
12.90
12.68
12.70
16,850
+0.03(+0.22%)
Nov 07, 2003
12.73
12.84
12.60
12.68
27,560
+0.17(+1.37%)
Nov 06, 2003
12.18
12.73
12.18
12.50
38,272
+0.23(+1.86%)
Nov 05, 2003
12.25
12.31
12.15
12.28
52,689
+0.02(+0.19%)
Nov 04, 2003
12.38
12.38
12.25
12.25
8,522
+0.01(+0.05%)
Nov 03, 2003
12.05
12.34
12.05
12.25
42,174
+0.31(+2.63%)
Oct 31, 2003
11.88
11.96
11.88
11.94
51,342
+0.11(+0.91%)
Oct 30, 2003
11.88
11.84
11.82
11.83
20,361
-0.05(-0.43%)
Oct 29, 2003
12.07
12.07
11.51
11.88
11,233
-0.14(-1.18%)
Oct 28, 2003
11.78
12.08
11.76
12.02
25,451
+0.34(+2.93%)
Oct 27, 2003
11.85
11.87
11.68
11.68
3,159
-0.09(-0.73%)
Oct 24, 2003
11.86
11.86
11.76
11.76
21,765
-0.01(-0.10%)
Oct 23, 2003
11.79
11.81
11.76
11.78
24,047
-0.03(-0.28%)
Oct 22, 2003
11.91
11.91
11.79
11.81
11,936
-0.03(-0.25%)
Oct 21, 2003
11.97
11.97
11.79
11.84
40,723
+0.00(+0.00%)
Oct 20, 2003
12.10
12.10
11.83
11.84
18,781
-0.14(-1.14%)
Oct 17, 2003
12.05
12.09
11.80
11.98
9,654
+0.06(+0.53%)
Oct 16, 2003
11.95
11.95
11.90
11.91
12,287
-0.04(-0.33%)
Oct 15, 2003
11.96
12.02
11.76
11.95
14,375
+0.02(+0.14%)
Oct 14, 2003
11.47
12.10
11.47
11.94
12,462
+0.47(+4.07%)
Oct 13, 2003
11.64
11.65
11.45
11.47
16,148
-0.13(-1.13%)
Oct 10, 2003
11.68
11.68
11.43
11.60
25,446
-0.07(-0.63%)
Oct 09, 2003
11.47
11.67
11.47
11.67
23,521
+0.22(+1.94%)
Oct 08, 2003
11.45
11.56
11.23
11.45
64,595
-0.07(-0.64%)
Oct 07, 2003
11.27
11.53
11.17
11.53
31,595
+0.14(+1.25%)
Oct 06, 2003
11.10
11.38
11.07
11.38
13,340
+0.29(+2.62%)
Oct 03, 2003
10.76
11.09
10.73
11.09
29,734
+0.45(+4.23%)
Oct 02, 2003
10.69
10.76
10.64
10.64
10,707
-0.09(-0.80%)
Oct 01, 2003
10.55
10.76
10.55
10.73
10,524
-0.02(-0.21%)
Sep 30, 2003
10.61
10.76
10.41
10.75
15,088
+0.30(+2.83%)
Sep 29, 2003
11.18
11.19
10.45
10.45
39,733
-0.72(-6.47%)
Sep 26, 2003
11.11
11.30
11.11
11.18
1,228
-0.10(-0.91%)
Sep 25, 2003
11.17
11.38
10.93
11.28
19,659
+0.14(+1.23%)
Sep 24, 2003
11.09
11.09
11.09
11.14
60,382
+0.07(+0.62%)
Sep 23, 2003
11.07
11.22
11.00
11.07
5,178
-0.09(-0.82%)
Sep 22, 2003
10.84
11.17
10.78
11.17
44,061
-0.15(-1.31%)
Sep 19, 2003
11.39
11.39
11.28
11.31
9,829
-0.07(-0.60%)
Sep 18, 2003
11.39
11.46
11.36
11.38
13,691
+0.02(+0.15%)
Sep 17, 2003
11.49
11.49
11.34
11.37
10,677
-0.17(-1.43%)
Sep 16, 2003
11.51
11.53
11.41
11.53
12,462
+0.05(+0.40%)
Sep 15, 2003
11.50
11.50
11.34
11.49
66,701
+0.01(+0.05%)
Sep 12, 2003
11.48
11.51
11.42
11.48
6,845
+0.00(+0.00%)
Sep 11, 2003
11.49
11.49
11.43
11.48
26,505
-0.01(-0.10%)
Sep 10, 2003
11.51
11.51
11.39
11.49
24,925
+0.03(+0.25%)
Sep 09, 2003
11.40
11.46
11.40
11.46
45,637
-0.01(-0.10%)
Sep 08, 2003
11.51
11.51
11.41
11.47
18,255
+0.04(+0.35%)
Sep 05, 2003
11.19
11.43
11.19
11.43
26,680
+0.21(+1.83%)
Sep 04, 2003
11.08
11.34
11.08
11.23
14,393
+0.06(+0.56%)
Sep 03, 2003
10.74
11.29
10.70
11.17
32,473
+0.41(+3.81%)
Sep 02, 2003
10.62
10.77
10.43
10.76
10,356
+0.07(+0.64%)
Aug 29, 2003
10.70
10.70
10.63
10.69
9,654
+0.06(+0.59%)
Aug 28, 2003
10.72
10.82
10.62
10.62
13,691
-0.09(-0.80%)
Aug 27, 2003
10.69
10.74
10.62
10.71
11,760
+0.00(+0.00%)
Aug 26, 2003
10.73
10.82
10.63
10.71
24,574
-0.05(-0.42%)
Aug 25, 2003
10.73
10.76
10.70
10.76
19,308
+0.05(+0.43%)
Aug 22, 2003
10.65
10.74
10.65
10.71
23,696
-0.02(-0.21%)
Aug 21, 2003
10.74
10.74
10.70
10.73
17,377
+0.02(+0.21%)
Aug 20, 2003
10.64
10.73
10.62
10.71
25,627
+0.00(+0.01%)
Aug 19, 2003
10.68
10.79
10.68
10.71
17,026
-0.01(-0.06%)
Aug 18, 2003
10.71
10.74
10.69
10.72
8,952
-0.05(-0.48%)
Aug 15, 2003
10.68
10.79
10.68
10.77
6,143
-0.02(-0.21%)
Aug 14, 2003
10.61
10.79
10.61
10.79
10,531
+0.17(+1.60%)
Aug 13, 2003
10.62
10.76
10.59
10.62
14,393
+0.04(+0.38%)
Aug 12, 2003
10.62
10.62
10.56
10.58
6,670
-0.03(-0.32%)
Aug 11, 2003
10.63
10.68
10.48
10.61
39,845
-0.04(-0.37%)
Aug 08, 2003
10.80
10.81
10.47
10.65
32,824
-0.11(-1.06%)
Aug 07, 2003
10.62
10.77
10.32
10.77
75,829
+0.14(+1.34%)
Aug 06, 2003
10.38
10.68
10.38
10.62
15,973
+0.24(+2.36%)
Aug 05, 2003
10.15
10.40
10.15
10.38
11,936
+0.27(+2.65%)
Aug 04, 2003
10.11
10.11
10.07
10.11
35,281
+0.03(+0.34%)
Aug 01, 2003
9.993
10.08
9.993
10.08
4,739
+0.10(+0.97%)
Jul 31, 2003
10.09
10.11
9.981
9.981
24,223
-0.11(-1.07%)
Jul 30, 2003
10.13
10.19
10.06
10.09
21,414
-0.04(-0.38%)
Jul 29, 2003
10.05
10.13
10.05
10.13
24,047
+0.12(+1.18%)
Jul 28, 2003
10.07
10.19
9.958
10.01
20,010
-0.01(-0.11%)
Jul 25, 2003
10.02
10.04
10.02
10.02
16,675
-0.06(-0.57%)
Jul 24, 2003
9.975
10.08
9.943
10.08
12,462
+0.01(+0.06%)
Jul 23, 2003
10.06
10.07
9.993
10.07
28,435
-0.01(-0.11%)
Jul 22, 2003
10.01
10.08
9.839
10.08
25,100
+0.17(+1.67%)
Jul 21, 2003
9.816
9.975
9.816
9.918
38,967
-0.02(-0.23%)
Jul 18, 2003
10.20
10.37
9.805
9.941
91,100
-0.27(-2.62%)
Jul 17, 2003
10.20
10.32
10.20
10.21
21,239
-0.07(-0.73%)
Jul 16, 2003
10.20
10.30
10.20
10.28
21,063
-0.03(-0.27%)
Jul 15, 2003
10.25
10.37
10.25
10.31
43,356
+0.04(+0.39%)
Jul 14, 2003
10.31
10.37
10.27
10.27
17,026
-0.04(-0.39%)
Jul 11, 2003
10.28
10.43
10.28
10.31
52,132
+0.00(+0.00%)
Jul 10, 2003
10.31
10.32
10.31
10.31
17,728
+0.02(+0.22%)
Jul 09, 2003
10.27
10.37
10.27
10.29
30,717
-0.14(-1.31%)
Jul 08, 2003
10.19
10.43
10.15
10.43
14,920
+0.28(+2.81%)
Jul 07, 2003
10.16
10.22
10.14
10.14
8,074
-0.08(-0.77%)
Jul 03, 2003
9.839
10.23
9.839
10.22
3,335
+0.02(+0.22%)
Jul 02, 2003
10.13
10.20
9.799
10.20
43,531
+0.06(+0.63%)
Jul 01, 2003
10.35
10.35
9.833
10.13
17,553
-0.19(-1.89%)
Jun 30, 2003
10.40
10.40
10.17
10.33
13,866
-0.02(-0.17%)
Jun 27, 2003
10.36
10.40
10.33
10.35
12,462
+0.11(+1.11%)
Jun 26, 2003
10.24
10.35
10.19
10.23
37,563
+0.08(+0.79%)
Jun 25, 2003
9.605
10.68
9.605
10.15
31,771
+0.44(+4.51%)
Jun 24, 2003
9.486
9.713
9.480
9.713
13,164
+0.26(+2.71%)
Jun 23, 2003
9.394
9.457
9.258
9.457
26,505
+0.00(+0.00%)
Jun 20, 2003
9.429
9.594
9.411
9.457
14,217
+0.00(+0.00%)
Jun 19, 2003
9.468
9.685
9.457
9.457
22,643
-0.01(-0.06%)
Jun 18, 2003
9.543
9.543
9.457
9.463
98,999
-0.06(-0.60%)
Jun 17, 2003
9.514
9.520
9.457
9.520
73,196
+0.03(+0.30%)
Jun 16, 2003
9.508
9.508
9.446
9.491
89,871
-0.01(-0.11%)
Jun 13, 2003
9.446
9.502
9.446
9.502
69,861
+0.05(+0.48%)
Jun 12, 2003
9.491
9.491
9.457
9.457
69,685
+0.03(+0.30%)
Jun 11, 2003
9.497
9.497
9.400
9.429
49,499
+0.01(+0.12%)
Jun 10, 2003
9.400
9.457
9.349
9.417
272,247
+0.03(+0.36%)
Jun 09, 2003
9.440
9.457
9.326
9.383
13,691
-0.05(-0.48%)
Jun 06, 2003
9.337
9.434
9.337
9.429
17,904
+0.10(+1.10%)
Jun 05, 2003
9.275
9.326
9.223
9.326
14,920
+0.05(+0.49%)
Jun 04, 2003
9.184
9.280
9.184
9.280
4,388
+0.10(+1.05%)
Jun 03, 2003
9.115
9.252
9.115
9.184
3,159
+0.06(+0.69%)
Jun 02, 2003
9.127
9.206
9.121
9.121
14,217
-0.09(-0.93%)
May 30, 2003
9.115
9.280
9.115
9.206
5,265
+0.09(+0.94%)
May 29, 2003
9.115
9.258
9.115
9.121
25,100
-0.06(-0.69%)
May 28, 2003
9.115
9.223
9.092
9.184
22,467
+0.05(+0.57%)
May 27, 2003
9.070
9.258
9.070
9.132
6,670
+0.06(+0.63%)
May 23, 2003
9.315
9.320
9.075
9.075
22,994
-0.28(-2.98%)
May 22, 2003
9.400
9.400
9.354
9.354
15,973
-0.01(-0.06%)
May 21, 2003
9.360
9.400
9.360
9.360
9,478
-0.01(-0.06%)
May 20, 2003
9.394
9.394
9.366
9.366
7,196
+0.00(+0.00%)
May 19, 2003
9.429
9.429
9.360
9.366
7,021
-0.09(-0.96%)
May 16, 2003
9.508
9.514
9.423
9.457
4,212
-0.05(-0.54%)
May 15, 2003
9.258
9.508
9.258
9.508
34,930
+0.21(+2.27%)
May 14, 2003
9.303
9.377
9.258
9.298
21,765
-0.06(-0.67%)
May 13, 2003
9.429
9.468
9.286
9.360
36,685
-0.13(-1.38%)
May 12, 2003
9.394
9.514
9.258
9.491
27,207
+0.12(+1.28%)
May 09, 2003
9.394
9.491
9.360
9.372
29,489
-0.09(-0.90%)
May 08, 2003
9.229
9.508
9.229
9.457
72,318
+0.11(+1.22%)
May 07, 2003
9.081
9.411
9.081
9.343
38,967
+0.28(+3.14%)
May 06, 2003
8.916
9.087
8.916
9.058
32,648
+0.21(+2.32%)
May 05, 2003
8.762
8.859
8.705
8.853
11,585
+0.06(+0.71%)
May 02, 2003
8.665
8.887
8.659
8.790
50,026
+0.10(+1.18%)
May 01, 2003
8.671
8.716
8.614
8.688
14,920
+0.09(+0.99%)
Apr 30, 2003
8.551
8.602
8.534
8.602
2,632
+0.05(+0.53%)
Apr 29, 2003
8.574
8.711
8.534
8.557
14,569
+0.02(+0.27%)
Apr 28, 2003
8.688
8.688
8.511
8.534
33,526
-0.01(-0.13%)
Apr 25, 2003
8.602
8.716
8.489
8.546
43,180
-0.05(-0.60%)
Apr 24, 2003
8.585
8.625
8.585
8.597
3,335
+0.05(+0.60%)
Apr 23, 2003
8.580
8.631
8.528
8.546
7,196
+0.03(+0.33%)
Apr 22, 2003
8.631
8.631
8.517
8.517
28,962
-0.08(-0.93%)
Apr 21, 2003
8.659
8.716
8.437
8.597
50,026
+0.01(+0.13%)
Apr 17, 2003
8.318
8.688
8.295
8.585
28,787
+0.24(+2.94%)
Apr 16, 2003
8.523
8.523
8.283
8.340
21,941
-0.16(-1.88%)
Apr 15, 2003
8.403
8.574
8.369
8.500
50,377
+0.10(+1.15%)
Apr 14, 2003
8.500
8.648
8.403
8.403
28,260
-0.23(-2.64%)
Apr 11, 2003
8.209
8.631
8.209
8.631
25,978
+0.44(+5.43%)
Apr 10, 2003
8.107
8.204
8.107
8.187
14,042
+0.03(+0.42%)
Apr 09, 2003
8.152
8.152
8.152
8.152
702
+0.03(+0.35%)
Apr 08, 2003
8.027
8.124
7.976
8.124
12,287
+0.04(+0.49%)
Apr 07, 2003
8.038
8.095
7.976
8.084
15,095
+0.10(+1.28%)
Apr 04, 2003
7.964
8.010
7.964
7.982
29,138
+0.01(+0.07%)
Apr 03, 2003
8.044
8.306
7.833
7.976
28,787
+0.01(+0.14%)
Apr 02, 2003
8.295
8.318
7.947
7.964
25,978
-0.28(-3.45%)
Apr 01, 2003
8.283
8.346
8.198
8.249
12,989
-0.04(-0.48%)
Mar 31, 2003
8.335
8.335
8.152
8.289
5,090
+0.03(+0.41%)
Mar 28, 2003
8.118
8.261
8.004
8.255
17,377
+0.18(+2.18%)
Mar 27, 2003
8.004
8.232
7.976
8.079
33,124
+0.07(+0.93%)
Mar 26, 2003
7.982
8.056
7.953
8.004
9,127
+0.07(+0.86%)
Mar 25, 2003
7.925
8.032
7.925
7.936
8,600
+0.05(+0.58%)
Mar 24, 2003
7.925
7.925
7.850
7.890
27,558
-0.06(-0.72%)
Mar 21, 2003
7.947
8.073
7.833
7.948
39,318
+0.00(+0.01%)
Mar 20, 2003
7.947
7.976
7.947
7.947
10,882
-0.03(-0.36%)
Mar 19, 2003
7.925
8.027
7.925
7.976
34,930
-0.03(-0.36%)
Mar 18, 2003
7.890
8.050
7.890
8.004
11,058
+0.03(+0.36%)
Mar 17, 2003
7.976
8.101
7.862
7.976
78,458
+0.09(+1.08%)
Mar 14, 2003
7.959
8.113
7.873
7.890
82,323
+0.01(+0.07%)
Mar 13, 2003
8.033
8.033
7.850
7.885
72,669
+0.03(+0.36%)
Mar 12, 2003
7.349
7.970
7.349
7.856
37,914
+0.54(+7.32%)
Mar 11, 2003
7.520
7.520
7.218
7.321
54,414
-0.15(-1.98%)
Mar 10, 2003
7.936
7.936
7.378
7.469
18,606
-0.26(-3.32%)
Mar 07, 2003
7.885
7.976
7.725
7.725
26,505
-0.19(-2.38%)
Mar 06, 2003
7.942
7.942
7.913
7.913
1,053
-0.06(-0.79%)
Mar 05, 2003
7.936
7.976
7.776
7.976
2,281
+0.02(+0.21%)
Mar 04, 2003
7.913
8.044
7.896
7.959
10,356
+0.05(+0.58%)
Mar 03, 2003
7.782
7.913
7.668
7.913
14,920
+0.11(+1.39%)
Feb 28, 2003
7.942
7.964
7.788
7.805
87,940
-0.13(-1.65%)
Feb 27, 2003
7.623
8.118
7.623
7.936
27,909
+0.33(+4.34%)
Feb 26, 2003
7.543
7.606
7.406
7.606
8,600
+0.06(+0.83%)
Feb 25, 2003
7.537
7.611
7.537
7.543
6,670
-0.06(-0.82%)
Feb 24, 2003
7.651
7.651
7.606
7.606
2,457
-0.07(-0.96%)
Feb 21, 2003
7.668
7.680
7.668
7.680
702
+0.04(+0.52%)
Feb 20, 2003
7.668
7.691
7.640
7.640
28,611
+0.01(+0.07%)
Feb 19, 2003
7.714
7.714
7.634
7.634
39,494
-0.06(-0.74%)
Feb 18, 2003
7.554
7.691
7.554
7.691
4,914
+0.14(+1.81%)
Feb 14, 2003
7.794
7.907
7.554
7.554
36,510
-0.17(-2.21%)
Feb 13, 2003
7.879
7.890
7.702
7.725
25,276
-0.12(-1.50%)
Feb 12, 2003
7.839
7.843
7.839
7.843
526
-0.04(-0.53%)
Feb 11, 2003
7.890
7.890
7.833
7.885
7,547
-0.05(-0.65%)
Feb 10, 2003
7.930
7.976
7.930
7.936
2,457
+0.04(+0.51%)
Feb 07, 2003
7.925
7.976
7.896
7.896
17,026
-0.08(-1.00%)
Feb 06, 2003
8.141
8.141
7.947
7.976
16,148
-0.05(-0.64%)
Feb 05, 2003
8.084
8.175
8.027
8.027
31,068
-0.15(-1.81%)
Feb 04, 2003
8.095
8.175
8.044
8.175
11,233
+0.06(+0.70%)
Feb 03, 2003
8.033
8.118
8.033
8.118
4,037
+0.12(+1.50%)
Jan 31, 2003
8.033
8.038
7.999
7.999
7,547
-0.03(-0.43%)
Jan 30, 2003
7.976
8.033
8.033
8.033
175
+0.06(+0.71%)
Jan 29, 2003
7.890
7.976
7.890
7.976
2,106
+0.09(+1.09%)
Jan 28, 2003
7.708
7.890
7.702
7.890
10,707
+0.19(+2.51%)
Jan 27, 2003
7.828
7.833
7.697
7.697
7,196
-0.14(-1.75%)
Jan 24, 2003
7.748
7.833
7.691
7.833
12,813
+0.01(+0.15%)
Jan 23, 2003
7.748
7.885
7.691
7.822
10,005
+0.06(+0.81%)
Jan 22, 2003
7.862
7.907
7.662
7.759
32,648
-0.08(-1.02%)
Jan 21, 2003
7.942
7.959
7.839
7.839
5,792
+0.01(+0.07%)
Jan 17, 2003
8.187
8.192
7.816
7.833
24,749
-0.35(-4.31%)
Jan 16, 2003
8.318
8.358
8.113
8.187
23,696
-0.21(-2.51%)
Jan 15, 2003
8.397
8.397
7.999
8.397
16,324
+0.19(+2.36%)
Jan 14, 2003
7.776
8.340
7.776
8.204
13,515
+0.14(+1.77%)
Jan 13, 2003
7.748
8.061
7.731
8.061
32,648
+0.31(+3.97%)
Jan 10, 2003
7.754
7.799
7.748
7.754
34,755
-0.01(-0.15%)
Jan 09, 2003
7.816
7.885
7.765
7.765
29,138
-0.09(-1.16%)
Jan 08, 2003
7.805
7.856
7.748
7.856
32,648
+0.06(+0.80%)
Jan 07, 2003
7.702
7.850
7.691
7.794
39,494
+0.09(+1.18%)
Jan 06, 2003
7.794
7.902
7.691
7.702
8,776
-0.08(-1.02%)
Jan 03, 2003
7.748
7.782
7.691
7.782
17,026
+0.09(+1.11%)
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
.