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
UNCHANGED
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, 2008
6.576
6.576
6.281
6.463
81,218
+0.05(+0.78%)
Dec 30, 2008
6.319
6.450
6.319
6.413
2,568
+0.10(+1.59%)
Dec 29, 2008
6.633
7.107
6.312
6.312
30,926
-0.47(-6.94%)
Dec 26, 2008
6.783
7.192
6.783
6.783
6,838
-0.14(-2.00%)
Dec 24, 2008
7.173
7.185
6.758
6.922
2,426
-0.02(-0.27%)
Dec 23, 2008
6.815
6.940
6.783
6.940
1,432
+0.03(+0.45%)
Dec 22, 2008
6.896
6.953
6.664
6.909
4,789
+0.31(+4.76%)
Dec 19, 2008
6.815
7.097
6.595
6.595
23,076
-0.38(-5.45%)
Dec 18, 2008
7.101
7.101
6.758
6.975
27,304
-0.15(-2.16%)
Dec 17, 2008
7.255
7.342
7.104
7.129
15,846
+0.09(+1.34%)
Dec 16, 2008
6.626
7.054
6.626
7.035
58,350
+0.13(+1.91%)
Dec 15, 2008
7.261
7.261
6.846
6.903
10,552
-0.01(-0.09%)
Dec 12, 2008
7.763
7.763
6.909
6.909
28,842
-0.41(-5.66%)
Dec 11, 2008
7.324
7.324
7.324
7.324
455
+0.01(+0.09%)
Dec 10, 2008
7.223
7.675
7.223
7.317
5,118
+0.09(+1.30%)
Dec 09, 2008
7.694
7.832
7.223
7.223
15,507
-0.57(-7.26%)
Dec 08, 2008
8.058
8.058
7.700
7.788
5,562
+0.09(+1.22%)
Dec 05, 2008
7.971
7.971
7.694
7.694
6,817
-0.08(-0.97%)
Dec 03, 2008
7.770
7.770
7.770
7.770
0
-0.14(-1.83%)
Dec 02, 2008
7.971
7.971
7.914
7.914
2,482
+0.09(+1.20%)
Dec 01, 2008
7.826
7.945
7.820
7.820
3,571
-0.08(-0.95%)
Nov 26, 2008
8.065
7.895
7.895
7.895
1,432
-0.05(-0.63%)
Nov 25, 2008
8.052
8.052
7.788
7.945
2,913
+0.22(+2.85%)
Nov 24, 2008
7.631
8.115
7.261
7.726
18,583
+0.09(+1.23%)
Nov 21, 2008
7.820
7.861
7.619
7.631
7,279
-0.50(-6.18%)
Nov 20, 2008
7.726
8.134
7.569
8.134
22,477
+0.38(+4.86%)
Nov 19, 2008
8.354
8.530
7.726
7.757
11,171
-0.72(-8.52%)
Nov 18, 2008
8.087
8.479
8.002
8.479
12,133
+0.31(+3.85%)
Nov 17, 2008
8.159
8.165
7.851
8.165
3,733
+0.08(+0.93%)
Nov 14, 2008
8.165
8.165
7.851
8.090
1,988
+0.08(+1.02%)
Nov 13, 2008
8.165
8.165
7.864
8.008
8,097
-0.16(-1.92%)
Nov 12, 2008
8.567
8.589
8.165
8.165
1,638
-0.21(-2.51%)
Nov 11, 2008
8.617
8.617
8.165
8.376
3,025
+0.18(+2.18%)
Nov 10, 2008
8.354
8.354
8.197
8.197
3,200
-0.02(-0.23%)
Nov 07, 2008
8.636
8.636
8.190
8.215
34,012
-0.26(-3.04%)
Nov 06, 2008
8.303
8.473
8.027
8.473
21,192
+0.47(+5.89%)
Nov 05, 2008
8.473
8.473
7.933
8.002
1,050
-0.16(-2.00%)
Nov 04, 2008
8.617
8.787
8.165
8.165
3,988
-0.16(-1.89%)
Nov 03, 2008
8.291
8.548
8.291
8.322
4,749
+0.04(+0.46%)
Oct 31, 2008
8.460
8.479
8.228
8.285
13,739
+0.12(+1.46%)
Oct 30, 2008
8.354
8.416
8.165
8.165
36,999
-0.32(-3.74%)
Oct 29, 2008
8.630
8.630
8.385
8.482
3,751
+0.00(+0.04%)
Oct 28, 2008
8.699
8.781
8.033
8.479
10,359
+0.09(+1.12%)
Oct 27, 2008
8.636
8.636
8.385
8.385
477
-0.09(-1.11%)
Oct 24, 2008
8.567
8.567
8.473
8.479
636
+0.14(+1.73%)
Oct 23, 2008
8.743
8.765
8.335
8.335
3,486
+0.08(+0.95%)
Oct 22, 2008
8.310
8.781
8.172
8.256
4,935
+0.11(+1.35%)
Oct 21, 2008
8.215
8.536
8.040
8.146
6,206
-0.03(-0.31%)
Oct 20, 2008
8.787
9.101
8.172
8.172
8,520
-0.62(-7.01%)
Oct 17, 2008
8.938
9.107
8.479
8.787
14,319
-0.06(-0.71%)
Oct 16, 2008
8.592
9.170
8.165
8.850
3,824
+0.67(+8.14%)
Oct 15, 2008
8.040
8.222
8.040
8.184
1,573
+0.02(+0.23%)
Oct 14, 2008
7.795
8.473
7.795
8.165
17,863
+0.37(+4.75%)
Oct 13, 2008
8.938
8.938
7.795
7.795
79,599
-0.53(-6.34%)
Oct 10, 2008
8.548
8.831
8.165
8.322
19,317
-0.31(-3.64%)
Oct 09, 2008
8.818
8.950
8.611
8.636
12,574
-0.20(-2.27%)
Oct 08, 2008
9.264
9.283
8.511
8.837
9,664
-0.27(-2.97%)
Oct 07, 2008
8.982
10.36
8.806
9.107
11,359
-0.40(-4.16%)
Oct 06, 2008
10.08
10.08
8.919
9.503
23,384
-0.53(-5.26%)
Oct 03, 2008
10.09
10.29
10.03
10.03
7,193
-0.09(-0.87%)
Oct 02, 2008
10.06
10.29
10.05
10.12
2,886
-0.02(-0.19%)
Oct 01, 2008
10.83
10.83
10.13
10.14
8,689
-0.26(-2.45%)
Sep 30, 2008
10.65
10.65
10.05
10.39
5,255
+0.34(+3.41%)
Sep 29, 2008
10.38
10.38
9.673
10.05
5,812
-0.38(-3.61%)
Sep 26, 2008
10.52
10.58
10.43
10.43
5,285
-0.08(-0.78%)
Sep 25, 2008
10.58
10.71
10.39
10.51
31,982
-0.04(-0.36%)
Sep 24, 2008
10.63
10.68
10.51
10.55
23,587
+0.07(+0.66%)
Sep 23, 2008
10.51
10.61
10.45
10.48
32,921
+0.12(+1.15%)
Sep 22, 2008
10.24
10.36
10.24
10.36
10,070
-0.19(-1.85%)
Sep 19, 2008
10.11
10.67
10.11
10.55
14,024
+0.46(+4.54%)
Sep 18, 2008
10.56
10.67
9.893
10.09
15,400
+0.01(+0.06%)
Sep 17, 2008
10.43
10.67
10.08
10.09
9,047
-0.30(-2.90%)
Sep 16, 2008
10.36
10.60
10.12
10.39
13,685
-0.03(-0.30%)
Sep 15, 2008
10.38
10.42
10.05
10.42
6,209
-0.10(-0.96%)
Sep 12, 2008
10.60
10.60
10.49
10.52
1,047
+0.03(+0.24%)
Sep 11, 2008
10.37
10.52
10.37
10.50
9,855
-0.01(-0.06%)
Sep 10, 2008
10.61
10.68
10.36
10.50
4,924
+0.03(+0.27%)
Sep 09, 2008
10.62
10.65
10.38
10.47
5,362
-0.17(-1.63%)
Sep 08, 2008
10.53
10.65
10.53
10.65
28,817
+0.11(+1.01%)
Sep 05, 2008
10.54
10.54
10.18
10.54
25,879
+0.00(+0.00%)
Sep 04, 2008
10.49
10.54
10.37
10.54
2,228
-0.06(-0.53%)
Sep 03, 2008
10.46
10.67
10.46
10.60
1,018
+0.14(+1.32%)
Sep 02, 2008
10.49
10.49
10.41
10.46
4,039
+0.05(+0.48%)
Aug 29, 2008
10.23
10.49
10.06
10.41
4,895
+0.23(+2.28%)
Aug 28, 2008
10.60
10.60
9.989
10.18
565
-0.32(-3.05%)
Aug 27, 2008
10.27
10.51
10.26
10.50
5,822
+0.10(+0.97%)
Aug 26, 2008
9.773
10.39
9.773
10.39
1,146
-0.03(-0.24%)
Aug 25, 2008
10.05
10.42
9.993
10.42
6,850
+0.21(+2.09%)
Aug 22, 2008
10.20
10.21
10.09
10.21
38,215
+0.09(+0.87%)
Aug 21, 2008
10.04
10.12
10.01
10.12
52,380
+0.22(+2.22%)
Aug 20, 2008
10.05
10.05
9.899
9.899
1,305
-0.13(-1.25%)
Aug 19, 2008
9.692
10.05
9.692
10.02
10,386
+0.13(+1.27%)
Aug 18, 2008
9.842
9.949
9.842
9.898
5,577
-0.14(-1.44%)
Aug 15, 2008
9.874
10.04
9.698
10.04
4,798
+0.17(+1.72%)
Aug 14, 2008
9.717
9.905
9.572
9.874
4,733
+0.02(+0.19%)
Aug 13, 2008
10.04
10.04
9.742
9.855
1,432
-0.16(-1.57%)
Aug 12, 2008
10.01
10.01
10.01
10.01
0
+0.00(+0.00%)
Aug 11, 2008
10.16
10.16
9.968
10.01
12,047
-0.03(-0.31%)
Aug 08, 2008
10.05
10.05
9.874
10.04
6,328
+0.00(+0.00%)
Aug 07, 2008
9.729
10.04
9.729
10.04
19,608
+0.01(+0.06%)
Aug 06, 2008
10.16
10.31
9.987
10.04
10,224
+0.20(+2.04%)
Aug 05, 2008
9.773
9.842
9.616
9.836
5,680
-0.08(-0.82%)
Aug 04, 2008
10.01
10.07
9.918
9.918
5,013
+0.24(+2.47%)
Aug 01, 2008
9.980
10.02
9.673
9.679
2,388
-0.32(-3.20%)
Jul 31, 2008
10.17
10.17
9.604
9.999
1,910
-0.04(-0.44%)
Jul 30, 2008
10.02
10.11
10.02
10.04
4,776
+0.01(+0.12%)
Jul 29, 2008
10.03
10.14
10.02
10.03
13,241
-0.05(-0.50%)
Jul 28, 2008
10.27
10.27
10.08
10.08
4,669
-0.09(-0.93%)
Jul 25, 2008
10.04
10.22
9.980
10.18
131,112
+0.03(+0.31%)
Jul 24, 2008
10.26
10.26
9.987
10.14
24,521
-0.32(-3.06%)
Jul 23, 2008
10.65
10.67
10.29
10.46
31,479
+0.16(+1.59%)
Jul 22, 2008
10.22
10.41
10.22
10.30
8,842
-0.03(-0.33%)
Jul 21, 2008
10.34
10.34
10.21
10.33
3,292
-0.09(-0.82%)
Jul 18, 2008
10.05
10.49
10.05
10.42
20,512
+0.45(+4.54%)
Jul 17, 2008
9.484
9.968
9.434
9.968
62,414
+0.49(+5.17%)
Jul 16, 2008
9.189
9.484
8.806
9.478
25,887
+0.31(+3.43%)
Jul 15, 2008
9.139
9.334
8.982
9.164
16,823
-0.19(-2.08%)
Jul 14, 2008
8.825
9.943
8.825
9.359
10,468
+0.47(+5.30%)
Jul 11, 2008
9.403
9.403
8.800
8.888
10,703
-0.37(-4.00%)
Jul 10, 2008
9.560
9.560
8.850
9.258
26,868
-0.16(-1.73%)
Jul 09, 2008
9.861
9.893
9.283
9.421
15,112
-0.08(-0.79%)
Jul 08, 2008
10.36
10.36
9.428
9.497
42,980
-0.70(-6.90%)
Jul 07, 2008
10.56
10.56
10.09
10.20
10,143
-0.57(-5.25%)
Jul 04, 2008
10.72
10.98
10.71
10.77
1,608
+0.00(+0.00%)
Jul 03, 2008
10.72
10.98
10.71
10.77
1,608
+0.05(+0.47%)
Jul 02, 2008
10.87
10.90
10.53
10.72
8,559
-0.14(-1.27%)
Jul 01, 2008
11.73
11.93
10.85
10.85
92,909
-0.55(-4.82%)
Jun 30, 2008
11.40
11.42
11.38
11.40
3,025
+0.02(+0.14%)
Jun 27, 2008
11.39
11.47
11.39
11.39
3,348
-0.03(-0.27%)
Jun 26, 2008
11.45
11.45
11.42
11.42
4,188
+0.01(+0.11%)
Jun 25, 2008
11.54
11.54
11.39
11.41
4,137
-0.15(-1.30%)
Jun 24, 2008
11.31
11.56
11.31
11.56
20,119
+0.18(+1.60%)
Jun 23, 2008
11.65
11.65
11.33
11.37
24,558
-0.28(-2.37%)
Jun 20, 2008
11.89
11.89
11.64
11.65
7,473
-0.08(-0.70%)
Jun 19, 2008
11.81
11.81
11.73
11.73
9,219
-0.04(-0.37%)
Jun 18, 2008
11.95
11.95
11.63
11.78
5,909
-0.18(-1.53%)
Jun 17, 2008
11.88
12.03
11.88
11.96
6,764
-0.02(-0.16%)
Jun 16, 2008
12.06
12.06
11.63
11.98
6,701
+0.12(+1.01%)
Jun 13, 2008
11.64
11.86
11.64
11.86
5,527
+0.08(+0.69%)
Jun 12, 2008
11.61
11.78
11.60
11.78
6,510
+0.10(+0.83%)
Jun 11, 2008
11.54
11.68
11.54
11.68
3,916
+0.06(+0.52%)
Jun 10, 2008
11.62
11.78
11.62
11.62
955
-0.02(-0.19%)
Jun 09, 2008
11.71
11.78
11.63
11.64
13,571
-0.07(-0.64%)
Jun 06, 2008
11.67
12.15
11.67
11.72
5,844
-0.14(-1.14%)
Jun 05, 2008
11.93
11.93
11.81
11.85
4,262
-0.03(-0.21%)
Jun 04, 2008
12.06
12.06
11.63
11.88
19,033
-0.37(-3.03%)
Jun 03, 2008
11.73
12.25
11.70
12.25
5,331
+0.53(+4.56%)
Jun 02, 2008
11.83
11.84
11.70
11.71
9,721
-0.06(-0.53%)
May 30, 2008
12.22
12.22
11.78
11.78
6,408
-0.06(-0.53%)
May 29, 2008
11.85
11.87
11.84
11.84
9,274
+0.02(+0.16%)
May 28, 2008
12.17
12.17
11.82
11.82
5,965
-0.03(-0.26%)
May 27, 2008
11.93
11.95
11.85
11.85
9,894
-0.04(-0.37%)
May 26, 2008
11.92
11.92
11.85
11.90
11,458
+0.00(+0.00%)
May 23, 2008
11.92
11.92
11.85
11.90
11,458
+0.01(+0.11%)
May 22, 2008
11.81
12.06
11.81
11.88
11,093
-0.11(-0.89%)
May 21, 2008
11.70
12.18
11.70
11.99
4,693
-0.03(-0.21%)
May 20, 2008
11.66
12.15
11.62
12.02
12,563
+0.30(+2.57%)
May 19, 2008
12.05
12.05
11.47
11.71
32,724
-0.25(-2.10%)
May 16, 2008
12.40
12.49
11.97
11.97
24,270
-0.09(-0.78%)
May 15, 2008
12.05
12.37
12.03
12.06
5,731
-0.09(-0.78%)
May 14, 2008
12.03
12.27
12.01
12.15
15,048
-0.09(-0.77%)
May 13, 2008
12.66
12.66
12.02
12.25
8,312
-0.40(-3.13%)
May 12, 2008
12.56
12.66
12.42
12.64
2,305
+0.24(+1.92%)
May 09, 2008
12.32
12.41
12.25
12.40
5,161
-0.12(-0.95%)
May 08, 2008
12.21
12.75
12.02
12.52
18,909
+0.23(+1.84%)
May 07, 2008
11.90
12.47
11.90
12.30
17,651
+0.40(+3.32%)
May 06, 2008
11.94
11.94
11.61
11.90
10,974
-0.14(-1.15%)
May 05, 2008
11.78
12.08
11.68
12.04
5,134
+0.23(+1.97%)
May 02, 2008
11.96
11.98
11.73
11.81
31,730
-0.13(-1.10%)
May 01, 2008
11.64
12.17
11.62
11.94
20,498
+0.19(+1.66%)
Apr 30, 2008
11.62
11.81
11.62
11.75
29,719
+0.05(+0.43%)
Apr 29, 2008
11.70
11.85
11.70
11.70
8,333
-0.01(-0.05%)
Apr 28, 2008
11.97
11.97
11.70
11.70
3,965
-0.22(-1.86%)
Apr 25, 2008
11.81
12.20
11.81
11.92
4,239
+0.27(+2.33%)
Apr 24, 2008
11.73
11.73
11.59
11.65
3,053
+0.09(+0.76%)
Apr 23, 2008
11.56
11.66
11.56
11.56
18,064
-0.07(-0.59%)
Apr 22, 2008
11.59
11.71
11.59
11.63
3,184
-0.11(-0.91%)
Apr 21, 2008
11.59
11.86
11.59
11.74
3,009
+0.06(+0.48%)
Apr 18, 2008
11.64
11.75
11.46
11.68
16,663
+0.14(+1.25%)
Apr 17, 2008
11.69
11.75
11.54
11.54
7,958
-0.49(-4.07%)
Apr 16, 2008
11.93
12.03
11.91
12.03
7,314
+0.31(+2.68%)
Apr 15, 2008
11.95
11.97
11.71
11.71
8,963
-0.38(-3.12%)
Apr 14, 2008
12.10
12.54
12.09
12.09
174,576
-0.16(-1.28%)
Apr 11, 2008
12.25
12.40
12.25
12.25
4,841
-0.11(-0.91%)
Apr 10, 2008
12.27
12.69
12.25
12.36
7,871
-0.04(-0.35%)
Apr 09, 2008
12.47
12.47
12.40
12.40
13,214
+0.06(+0.46%)
Apr 08, 2008
12.03
12.53
12.03
12.35
24,973
+0.13(+1.03%)
Apr 07, 2008
11.91
12.22
11.91
12.22
14,026
+0.31(+2.58%)
Apr 04, 2008
11.91
11.91
11.79
11.91
3,184
+0.03(+0.26%)
Apr 03, 2008
11.81
11.88
11.56
11.88
238,508
-0.02(-0.16%)
Apr 02, 2008
11.90
11.91
11.78
11.90
3,774
+0.21(+1.76%)
Apr 01, 2008
11.54
11.70
11.53
11.70
3,405
+0.28(+2.43%)
Mar 31, 2008
10.95
11.91
10.95
11.42
27,011
+0.27(+2.42%)
Mar 28, 2008
11.18
11.30
11.06
11.15
14,249
+0.00(+0.00%)
Mar 27, 2008
11.31
11.40
11.15
11.15
30,867
-0.16(-1.44%)
Mar 26, 2008
11.62
11.65
11.15
11.31
67,368
-0.31(-2.65%)
Mar 25, 2008
11.68
11.71
11.59
11.62
29,716
-0.09(-0.80%)
Mar 24, 2008
11.86
11.92
11.69
11.71
11,690
-0.09(-0.80%)
Mar 21, 2008
12.07
12.09
11.76
11.81
4,816
+0.00(+0.00%)
Mar 20, 2008
12.07
12.09
11.76
11.81
4,816
+0.13(+1.12%)
Mar 19, 2008
11.59
11.84
11.59
11.68
5,217
+0.11(+0.98%)
Mar 18, 2008
11.81
11.89
11.56
11.56
6,448
-0.25(-2.09%)
Mar 17, 2008
11.87
12.12
11.81
11.81
11,781
-0.28(-2.28%)
Mar 14, 2008
12.03
12.10
12.03
12.08
1,908
-0.01(-0.10%)
Mar 13, 2008
11.91
12.10
11.90
12.10
15,710
+0.19(+1.64%)
Mar 12, 2008
12.06
12.06
11.84
11.90
13,843
-0.29(-2.37%)
Mar 11, 2008
12.05
12.19
11.93
12.19
2,818
+0.13(+1.09%)
Mar 10, 2008
12.70
13.18
11.99
12.06
16,073
-0.51(-4.05%)
Mar 07, 2008
12.47
13.01
12.46
12.57
10,792
+0.21(+1.73%)
Mar 06, 2008
12.50
12.50
12.29
12.35
10,546
-0.02(-0.15%)
Mar 05, 2008
12.59
12.62
12.37
12.37
27,263
-0.18(-1.45%)
Mar 04, 2008
13.23
13.23
12.56
12.56
10,300
-0.70(-5.26%)
Mar 03, 2008
13.36
13.38
13.22
13.25
9,555
-0.16(-1.22%)
Feb 29, 2008
13.55
13.55
13.42
13.42
1,961
-0.06(-0.42%)
Feb 28, 2008
13.38
13.67
13.38
13.47
1,910
-0.16(-1.15%)
Feb 27, 2008
13.27
13.67
13.26
13.63
22,775
+0.43(+3.23%)
Feb 26, 2008
13.44
13.82
13.03
13.20
5,876
-0.53(-3.84%)
Feb 25, 2008
13.48
13.79
13.13
13.73
10,090
+0.13(+0.92%)
Feb 22, 2008
13.82
13.82
13.44
13.60
2,762
-0.10(-0.73%)
Feb 21, 2008
13.69
14.09
13.63
13.71
4,298
+0.24(+1.82%)
Feb 20, 2008
13.37
13.87
13.37
13.46
36,168
-0.06(-0.42%)
Feb 19, 2008
13.69
13.69
13.50
13.52
1,751
-0.36(-2.62%)
Feb 18, 2008
13.76
14.18
13.69
13.88
2,407
+0.00(+0.00%)
Feb 15, 2008
13.76
14.18
13.69
13.88
2,407
+0.04(+0.32%)
Feb 14, 2008
13.84
13.91
13.84
13.84
796
-0.40(-2.78%)
Feb 13, 2008
14.12
14.76
13.62
14.23
215,174
+0.58(+4.23%)
Feb 12, 2008
14.00
14.45
13.64
13.65
9,218
-0.80(-5.52%)
Feb 11, 2008
14.04
14.46
13.86
14.45
8,678
+0.32(+2.27%)
Feb 08, 2008
13.97
14.37
13.61
14.13
20,318
-0.01(-0.09%)
Feb 07, 2008
14.12
14.25
13.20
14.14
34,781
+0.19(+1.40%)
Feb 06, 2008
13.54
13.97
13.37
13.95
10,533
+0.33(+2.44%)
Feb 05, 2008
13.35
13.72
13.35
13.62
19,821
+0.24(+1.83%)
Feb 04, 2008
13.38
13.38
13.26
13.37
6,126
+0.06(+0.43%)
Feb 01, 2008
13.03
13.37
13.00
13.32
70,847
+0.28(+2.17%)
Jan 31, 2008
13.30
13.30
13.03
13.03
18,037
-0.09(-0.67%)
Jan 30, 2008
13.13
13.22
13.12
13.12
5,572
-0.07(-0.52%)
Jan 29, 2008
12.89
13.19
12.89
13.19
4,410
+0.33(+2.54%)
Jan 28, 2008
12.82
13.11
12.82
12.86
6,694
-0.08(-0.63%)
Jan 25, 2008
12.84
13.03
12.83
12.95
5,034
+0.14(+1.13%)
Jan 24, 2008
13.00
13.19
12.73
12.80
6,306
+0.24(+1.90%)
Jan 23, 2008
12.34
13.09
11.93
12.56
25,978
+0.03(+0.25%)
Jan 22, 2008
12.56
13.08
12.39
12.53
14,752
-0.21(-1.68%)
Jan 21, 2008
12.72
12.93
12.69
12.74
10,009
+0.00(+0.00%)
Jan 18, 2008
12.72
12.93
12.69
12.74
10,009
-0.20(-1.55%)
Jan 17, 2008
12.84
13.12
12.83
12.95
6,530
+0.03(+0.20%)
Jan 16, 2008
12.69
13.01
12.69
12.92
12,042
-0.05(-0.39%)
Jan 15, 2008
12.68
12.97
12.68
12.97
5,870
+0.23(+1.82%)
Jan 14, 2008
12.59
13.01
12.59
12.74
7,199
+0.06(+0.50%)
Jan 11, 2008
12.40
12.76
12.40
12.68
12,951
+0.08(+0.60%)
Jan 10, 2008
12.98
12.98
12.60
12.60
5,129
-0.28(-2.15%)
Jan 09, 2008
13.35
13.35
12.78
12.88
7,502
-0.24(-1.87%)
Jan 08, 2008
13.00
13.24
13.00
13.12
2,865
-0.28(-2.06%)
Jan 07, 2008
12.91
13.40
12.91
13.40
2,388
+0.21(+1.57%)
Jan 04, 2008
12.91
13.31
12.72
13.19
11,197
+0.01(+0.10%)
Jan 03, 2008
12.95
13.33
12.95
13.18
4,787
+0.06(+0.43%)
Jan 02, 2008
13.05
13.12
12.67
13.12
20,457
-0.27(-2.02%)
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
.