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
)
53.62
-0.63 (-1.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009
5.913
6.180
5.913
6.115
8,848
+0.21(+3.62%)
Mar 30, 2009
5.740
6.013
5.740
5.901
4,425
+0.15(+2.59%)
Mar 26, 2009
6.254
6.254
5.752
5.752
5,967
-0.43(-7.01%)
Mar 25, 2009
5.895
6.186
5.895
6.186
7,567
+0.00(+0.00%)
Mar 24, 2009
6.118
6.199
6.081
6.186
5,259
+0.21(+3.53%)
Mar 23, 2009
6.155
6.199
5.597
5.975
3,271
-0.05(-0.82%)
Mar 20, 2009
6.056
6.056
5.548
6.025
2,907
+0.17(+2.86%)
Mar 19, 2009
5.727
5.858
5.467
5.858
23,302
+0.71(+13.86%)
Mar 18, 2009
5.002
5.256
5.002
5.145
42,171
+0.03(+0.61%)
Mar 17, 2009
5.083
5.114
4.959
5.114
8,455
+0.00(+0.00%)
Mar 16, 2009
5.114
5.114
5.083
5.114
18,096
+0.01(+0.12%)
Mar 13, 2009
4.990
5.114
4.804
5.108
10,091
-0.01(-0.12%)
Mar 12, 2009
4.624
5.114
4.624
5.114
4,618
+0.30(+6.18%)
Mar 11, 2009
4.804
4.816
4.655
4.816
3,883
+0.18(+3.88%)
Mar 10, 2009
4.426
4.637
4.401
4.637
1,792
+0.38(+9.04%)
Mar 09, 2009
4.296
4.364
4.029
4.252
9,923
-0.02(-0.58%)
Mar 06, 2009
4.705
4.705
4.277
4.277
20,366
-0.43(-9.09%)
Mar 05, 2009
4.804
4.804
4.649
4.705
42,519
-0.18(-3.68%)
Mar 04, 2009
5.039
5.039
4.692
4.884
6,238
-0.07(-1.50%)
Mar 02, 2009
5.213
5.213
4.872
4.959
24,184
-0.15(-3.03%)
Feb 27, 2009
5.572
5.572
5.114
5.114
2,916
-0.09(-1.79%)
Feb 26, 2009
4.872
5.207
4.872
5.207
5,138
+0.03(+0.60%)
Feb 25, 2009
5.486
5.486
5.120
5.176
20,274
-0.34(-6.18%)
Feb 24, 2009
5.641
5.641
5.517
5.517
8,145
-0.12(-2.20%)
Feb 23, 2009
5.734
5.771
5.641
5.641
15,371
-0.25(-4.21%)
Feb 20, 2009
5.951
5.951
5.672
5.889
17,660
-0.10(-1.66%)
Feb 19, 2009
6.329
6.329
5.920
5.988
2,168
-0.18(-2.96%)
Feb 18, 2009
6.403
6.409
5.920
6.171
9,545
-0.00(-0.05%)
Feb 17, 2009
6.465
6.465
5.944
6.174
1,129
-0.18(-2.83%)
Feb 13, 2009
6.198
6.354
5.895
6.354
3,433
+0.23(+3.80%)
Feb 12, 2009
6.192
6.199
6.118
6.121
967
-0.08(-1.25%)
Feb 11, 2009
5.814
6.199
5.734
6.199
8,864
+0.40(+6.95%)
Feb 10, 2009
6.130
6.130
5.796
5.796
14,437
-0.25(-4.20%)
Feb 09, 2009
6.521
6.521
5.994
6.050
9,957
-0.34(-5.33%)
Feb 06, 2009
6.341
6.391
5.994
6.391
4,296
+0.20(+3.31%)
Feb 05, 2009
6.186
6.186
6.050
6.186
3,463
-0.01(-0.20%)
Feb 04, 2009
6.192
6.211
6.186
6.199
7,701
-0.15(-2.34%)
Feb 03, 2009
6.199
6.347
6.186
6.347
10,286
+0.14(+2.20%)
Feb 02, 2009
6.415
6.614
6.199
6.211
11,100
-0.02(-0.30%)
Jan 30, 2009
6.663
6.663
6.230
6.230
13,595
-0.33(-5.01%)
Jan 29, 2009
6.812
6.812
6.428
6.558
8,595
+0.04(+0.67%)
Jan 28, 2009
6.763
6.787
6.515
6.515
4,846
+0.09(+1.45%)
Jan 27, 2009
6.818
6.818
6.397
6.422
4,972
-0.31(-4.60%)
Jan 26, 2009
6.725
6.732
6.354
6.732
3,965
+0.24(+3.72%)
Jan 23, 2009
6.849
6.849
6.354
6.490
5,533
-0.17(-2.60%)
Jan 22, 2009
7.277
7.277
6.663
6.663
4,767
-0.59(-8.12%)
Jan 21, 2009
7.265
7.265
6.577
7.252
8,124
+0.21(+2.99%)
Jan 20, 2009
7.277
7.277
6.806
7.042
1,390
-0.02(-0.35%)
Jan 16, 2009
7.023
7.147
6.508
7.066
4,701
+0.32(+4.78%)
Jan 15, 2009
6.949
6.949
6.508
6.744
18,764
+0.08(+1.21%)
Jan 14, 2009
7.128
7.412
6.663
6.663
8,205
-0.34(-4.83%)
Jan 13, 2009
6.955
7.420
6.713
7.001
3,360
+0.31(+4.58%)
Jan 12, 2009
6.973
7.438
6.694
6.694
6,265
-0.24(-3.40%)
Jan 09, 2009
6.942
6.942
6.682
6.930
4,757
+0.25(+3.71%)
Jan 08, 2009
6.849
6.942
6.533
6.682
5,536
-0.11(-1.55%)
Jan 07, 2009
6.663
6.806
6.663
6.787
86,471
+0.11(+1.58%)
Jan 06, 2009
6.508
6.806
6.508
6.682
18,738
+0.15(+2.37%)
Jan 05, 2009
6.539
6.539
6.261
6.527
6,085
+0.02(+0.29%)
Jan 02, 2009
6.415
6.719
6.279
6.508
9,100
+0.13(+2.04%)
Dec 31, 2008
6.490
6.490
6.199
6.378
82,298
+0.05(+0.78%)
Dec 30, 2008
6.236
6.366
6.236
6.329
2,602
+0.10(+1.59%)
Dec 29, 2008
6.546
7.014
6.230
6.230
31,337
-0.46(-6.94%)
Dec 26, 2008
6.694
7.097
6.694
6.694
6,929
-0.14(-2.00%)
Dec 24, 2008
7.079
7.091
6.670
6.831
2,458
-0.02(-0.27%)
Dec 23, 2008
6.725
6.849
6.694
6.849
1,451
+0.03(+0.45%)
Dec 22, 2008
6.806
6.862
6.577
6.818
4,852
+0.31(+4.76%)
Dec 19, 2008
6.725
7.004
6.508
6.508
23,382
-0.38(-5.45%)
Dec 18, 2008
7.007
7.007
6.670
6.883
27,667
-0.15(-2.16%)
Dec 17, 2008
7.159
7.246
7.011
7.035
16,056
+0.09(+1.34%)
Dec 16, 2008
6.539
6.961
6.539
6.942
59,126
+0.13(+1.91%)
Dec 15, 2008
7.166
7.166
6.756
6.812
10,692
-0.01(-0.09%)
Dec 12, 2008
7.661
7.661
6.818
6.818
29,226
-0.41(-5.66%)
Dec 11, 2008
7.228
7.228
7.228
7.228
461
+0.01(+0.09%)
Dec 10, 2008
7.128
7.575
7.128
7.221
5,186
+0.09(+1.30%)
Dec 09, 2008
7.593
7.730
7.128
7.128
15,713
-0.56(-7.26%)
Dec 08, 2008
7.953
7.953
7.599
7.686
5,636
+0.09(+1.22%)
Dec 05, 2008
7.866
7.866
7.593
7.593
6,908
-0.07(-0.97%)
Dec 03, 2008
7.668
7.668
7.668
7.668
0
-0.14(-1.83%)
Dec 02, 2008
7.866
7.866
7.810
7.810
2,515
+0.09(+1.20%)
Dec 01, 2008
7.723
7.841
7.717
7.717
3,618
-0.07(-0.95%)
Nov 26, 2008
7.959
7.792
7.792
7.792
1,451
-0.05(-0.63%)
Nov 25, 2008
7.947
7.947
7.686
7.841
2,952
+0.22(+2.85%)
Nov 24, 2008
7.531
8.009
7.166
7.624
18,830
+0.09(+1.23%)
Nov 21, 2008
7.717
7.757
7.519
7.531
7,375
-0.50(-6.18%)
Nov 20, 2008
7.624
8.027
7.469
8.027
22,776
+0.37(+4.86%)
Nov 19, 2008
8.244
8.418
7.624
7.655
11,320
-0.71(-8.52%)
Nov 18, 2008
7.981
8.368
7.897
8.368
12,294
+0.31(+3.85%)
Nov 17, 2008
8.052
8.058
7.748
8.058
3,783
+0.07(+0.93%)
Nov 14, 2008
8.058
8.058
7.748
7.984
2,014
+0.08(+1.02%)
Nov 13, 2008
8.058
8.058
7.761
7.903
8,205
-0.15(-1.92%)
Nov 12, 2008
8.455
8.477
8.058
8.058
1,660
-0.21(-2.51%)
Nov 11, 2008
8.504
8.504
8.058
8.266
3,065
+0.18(+2.18%)
Nov 10, 2008
8.244
8.244
8.089
8.089
3,242
-0.02(-0.23%)
Nov 07, 2008
8.523
8.523
8.083
8.108
34,464
-0.25(-3.04%)
Nov 06, 2008
8.194
8.362
7.922
8.362
21,474
+0.46(+5.89%)
Nov 05, 2008
8.362
8.362
7.829
7.897
1,064
-0.16(-2.00%)
Nov 04, 2008
8.504
8.672
8.058
8.058
4,041
-0.15(-1.89%)
Nov 03, 2008
8.182
8.436
8.182
8.213
4,812
+0.04(+0.46%)
Oct 31, 2008
8.349
8.368
8.120
8.176
13,922
+0.12(+1.46%)
Oct 30, 2008
8.244
8.306
8.058
8.058
37,491
-0.31(-3.74%)
Oct 29, 2008
8.517
8.517
8.275
8.371
3,800
+0.00(+0.04%)
Oct 28, 2008
8.585
8.666
7.928
8.368
10,497
+0.09(+1.12%)
Oct 27, 2008
8.523
8.523
8.275
8.275
483
-0.09(-1.11%)
Oct 24, 2008
8.455
8.455
8.362
8.368
645
+0.14(+1.73%)
Oct 23, 2008
8.628
8.650
8.225
8.225
3,533
+0.08(+0.95%)
Oct 22, 2008
8.201
8.666
8.064
8.148
5,001
+0.11(+1.35%)
Oct 21, 2008
8.108
8.424
7.934
8.040
6,288
-0.02(-0.31%)
Oct 20, 2008
8.672
8.982
8.064
8.064
8,634
-0.61(-7.01%)
Oct 17, 2008
8.821
8.988
8.368
8.672
14,509
-0.06(-0.71%)
Oct 16, 2008
8.480
9.050
8.058
8.734
3,875
+0.66(+8.14%)
Oct 15, 2008
7.934
8.114
7.934
8.077
1,593
+0.02(+0.23%)
Oct 14, 2008
7.692
8.362
7.692
8.058
18,101
+0.37(+4.75%)
Oct 13, 2008
8.821
8.821
7.692
7.692
80,657
-0.52(-6.34%)
Oct 10, 2008
8.436
8.715
8.058
8.213
19,573
-0.31(-3.64%)
Oct 09, 2008
8.703
8.833
8.498
8.523
12,741
-0.20(-2.27%)
Oct 08, 2008
9.143
9.161
8.399
8.721
9,792
-0.27(-2.97%)
Oct 07, 2008
8.864
10.22
8.690
8.988
11,510
-0.39(-4.16%)
Oct 06, 2008
9.949
9.949
8.802
9.378
23,695
-0.52(-5.26%)
Oct 03, 2008
9.955
10.16
9.899
9.899
7,288
-0.09(-0.87%)
Oct 02, 2008
9.930
10.16
9.918
9.986
2,924
-0.02(-0.19%)
Oct 01, 2008
10.69
10.69
9.998
10.00
8,805
-0.25(-2.45%)
Sep 30, 2008
10.51
10.51
9.918
10.26
5,325
+0.34(+3.41%)
Sep 29, 2008
10.25
10.25
9.546
9.918
5,890
-0.37(-3.61%)
Sep 26, 2008
10.38
10.44
10.29
10.29
5,356
-0.08(-0.78%)
Sep 25, 2008
10.44
10.57
10.26
10.37
32,407
-0.04(-0.36%)
Sep 24, 2008
10.49
10.54
10.37
10.41
23,900
+0.07(+0.66%)
Sep 23, 2008
10.38
10.47
10.31
10.34
33,359
+0.12(+1.15%)
Sep 22, 2008
10.10
10.22
10.10
10.22
10,204
-0.19(-1.85%)
Sep 19, 2008
9.973
10.53
9.973
10.41
14,211
+0.45(+4.54%)
Sep 18, 2008
10.42
10.53
9.763
9.961
15,605
+0.01(+0.06%)
Sep 17, 2008
10.30
10.53
9.949
9.955
9,168
-0.30(-2.90%)
Sep 16, 2008
10.23
10.46
9.992
10.25
13,867
-0.03(-0.30%)
Sep 15, 2008
10.24
10.28
9.918
10.28
6,291
-0.10(-0.96%)
Sep 12, 2008
10.46
10.46
10.35
10.38
1,061
+0.02(+0.24%)
Sep 11, 2008
10.23
10.38
10.23
10.36
9,986
-0.01(-0.06%)
Sep 10, 2008
10.47
10.54
10.23
10.36
4,989
+0.03(+0.27%)
Sep 09, 2008
10.48
10.51
10.24
10.34
5,433
-0.17(-1.63%)
Sep 08, 2008
10.39
10.51
10.39
10.51
29,200
+0.11(+1.01%)
Sep 05, 2008
10.40
10.40
10.05
10.40
26,223
+0.00(+0.00%)
Sep 04, 2008
10.35
10.40
10.23
10.40
2,258
-0.06(-0.53%)
Sep 03, 2008
10.33
10.53
10.33
10.46
1,032
+0.14(+1.32%)
Sep 02, 2008
10.35
10.35
10.28
10.32
4,092
+0.05(+0.48%)
Aug 29, 2008
10.10
10.35
9.924
10.27
4,960
+0.23(+2.28%)
Aug 28, 2008
10.46
10.46
9.858
10.04
572
-0.32(-3.05%)
Aug 27, 2008
10.13
10.38
10.12
10.36
5,899
+0.10(+0.97%)
Aug 26, 2008
9.645
10.26
9.645
10.26
1,161
-0.02(-0.24%)
Aug 25, 2008
9.918
10.28
9.862
10.28
6,941
+0.21(+2.09%)
Aug 22, 2008
10.07
10.07
9.961
10.07
38,723
+0.09(+0.87%)
Aug 21, 2008
9.911
9.992
9.879
9.986
53,076
+0.22(+2.22%)
Aug 20, 2008
9.918
9.918
9.769
9.769
1,322
-0.12(-1.25%)
Aug 19, 2008
9.564
9.918
9.564
9.893
10,525
+0.12(+1.27%)
Aug 18, 2008
9.713
9.819
9.713
9.769
5,651
-0.14(-1.44%)
Aug 15, 2008
9.744
9.911
9.571
9.911
4,862
+0.17(+1.72%)
Aug 14, 2008
9.589
9.775
9.447
9.744
4,796
+0.02(+0.19%)
Aug 13, 2008
9.905
9.905
9.614
9.726
1,451
-0.15(-1.57%)
Aug 12, 2008
9.880
9.880
9.880
9.880
0
+0.00(+0.00%)
Aug 11, 2008
10.02
10.02
9.837
9.880
12,207
-0.03(-0.31%)
Aug 08, 2008
9.918
9.918
9.744
9.911
6,412
+0.00(+0.00%)
Aug 07, 2008
9.602
9.911
9.602
9.911
19,869
+0.01(+0.06%)
Aug 06, 2008
10.03
10.17
9.856
9.905
10,360
+0.20(+2.04%)
Aug 05, 2008
9.645
9.713
9.490
9.707
5,756
-0.08(-0.82%)
Aug 04, 2008
9.874
9.936
9.787
9.787
5,080
+0.24(+2.47%)
Aug 01, 2008
9.849
9.887
9.546
9.552
2,419
-0.32(-3.20%)
Jul 31, 2008
10.04
10.04
9.478
9.868
1,935
-0.04(-0.44%)
Jul 30, 2008
9.887
9.980
9.887
9.911
4,839
+0.01(+0.13%)
Jul 29, 2008
9.899
10.01
9.887
9.899
13,417
-0.05(-0.50%)
Jul 28, 2008
10.13
10.13
9.949
9.949
4,731
-0.09(-0.93%)
Jul 25, 2008
9.911
10.09
9.849
10.04
132,855
+0.03(+0.31%)
Jul 24, 2008
10.13
10.13
9.856
10.01
24,847
-0.32(-3.06%)
Jul 23, 2008
10.51
10.53
10.16
10.33
31,897
+0.16(+1.59%)
Jul 22, 2008
10.09
10.28
10.09
10.17
8,960
-0.03(-0.33%)
Jul 21, 2008
10.21
10.21
10.07
10.20
3,336
-0.08(-0.82%)
Jul 18, 2008
9.918
10.35
9.918
10.28
20,785
+0.45(+4.54%)
Jul 17, 2008
9.360
9.837
9.310
9.837
63,243
+0.48(+5.17%)
Jul 16, 2008
9.068
9.360
8.690
9.354
26,231
+0.31(+3.43%)
Jul 15, 2008
9.019
9.211
8.864
9.044
17,047
-0.19(-2.08%)
Jul 14, 2008
8.709
9.812
8.709
9.236
10,607
+0.46(+5.30%)
Jul 11, 2008
9.279
9.279
8.684
8.771
10,846
-0.37(-4.00%)
Jul 10, 2008
9.434
9.434
8.734
9.137
27,225
-0.16(-1.73%)
Jul 09, 2008
9.732
9.763
9.161
9.298
15,313
-0.07(-0.79%)
Jul 08, 2008
10.22
10.22
9.304
9.372
43,552
-0.69(-6.90%)
Jul 07, 2008
10.42
10.42
9.955
10.07
10,278
-0.56(-5.25%)
Jul 04, 2008
10.57
10.84
10.57
10.62
1,629
+0.00(+0.00%)
Jul 03, 2008
10.57
10.84
10.57
10.62
1,629
+0.05(+0.47%)
Jul 02, 2008
10.73
10.76
10.39
10.57
8,673
-0.14(-1.27%)
Jul 01, 2008
11.58
11.78
10.71
10.71
94,144
-0.54(-4.82%)
Jun 30, 2008
11.25
11.27
11.23
11.25
3,065
+0.02(+0.14%)
Jun 27, 2008
11.24
11.32
11.24
11.24
3,392
-0.03(-0.28%)
Jun 26, 2008
11.29
11.29
11.27
11.27
4,244
+0.01(+0.11%)
Jun 25, 2008
11.39
11.39
11.24
11.26
4,192
-0.15(-1.30%)
Jun 24, 2008
11.16
11.41
11.16
11.41
20,387
+0.18(+1.60%)
Jun 23, 2008
11.50
11.50
11.18
11.23
24,884
-0.27(-2.37%)
Jun 20, 2008
11.73
11.73
11.49
11.50
7,572
-0.08(-0.70%)
Jun 19, 2008
11.65
11.65
11.58
11.58
9,342
-0.04(-0.37%)
Jun 18, 2008
11.79
11.79
11.47
11.62
5,988
-0.18(-1.53%)
Jun 17, 2008
11.73
11.87
11.73
11.80
6,854
-0.02(-0.15%)
Jun 16, 2008
11.90
11.90
11.48
11.82
6,790
+0.12(+1.01%)
Jun 13, 2008
11.49
11.70
11.49
11.70
5,601
+0.08(+0.69%)
Jun 12, 2008
11.46
11.62
11.45
11.62
6,596
+0.10(+0.83%)
Jun 11, 2008
11.39
11.53
11.39
11.53
3,968
+0.06(+0.52%)
Jun 10, 2008
11.47
11.62
11.47
11.47
967
-0.02(-0.19%)
Jun 09, 2008
11.55
11.62
11.48
11.49
13,751
-0.07(-0.64%)
Jun 06, 2008
11.52
11.99
11.52
11.56
5,922
-0.13(-1.14%)
Jun 05, 2008
11.78
11.78
11.65
11.70
4,318
-0.02(-0.21%)
Jun 04, 2008
11.90
11.90
11.48
11.72
19,286
-0.37(-3.03%)
Jun 03, 2008
11.58
12.09
11.54
12.09
5,402
+0.53(+4.56%)
Jun 02, 2008
11.68
11.68
11.54
11.56
9,850
-0.06(-0.53%)
May 30, 2008
12.06
12.06
11.62
11.62
6,493
-0.06(-0.53%)
May 29, 2008
11.70
11.72
11.68
11.68
9,397
+0.02(+0.16%)
May 28, 2008
12.01
12.01
11.67
11.67
6,044
-0.03(-0.27%)
May 27, 2008
11.78
11.80
11.70
11.70
10,026
-0.04(-0.37%)
May 26, 2008
11.76
11.76
11.69
11.74
11,610
+0.00(+0.00%)
May 23, 2008
11.76
11.76
11.69
11.74
11,610
+0.01(+0.11%)
May 22, 2008
11.65
11.90
11.65
11.73
11,241
-0.11(-0.89%)
May 21, 2008
11.54
12.02
11.54
11.83
4,755
-0.02(-0.21%)
May 20, 2008
11.50
11.99
11.47
11.86
12,730
+0.30(+2.57%)
May 19, 2008
11.89
11.89
11.32
11.56
33,159
-0.25(-2.10%)
May 16, 2008
12.24
12.33
11.81
11.81
24,592
-0.09(-0.78%)
May 15, 2008
11.89
12.20
11.87
11.90
5,807
-0.09(-0.78%)
May 14, 2008
11.88
12.11
11.85
11.99
15,248
-0.09(-0.77%)
May 13, 2008
12.50
12.50
11.86
12.09
8,422
-0.39(-3.13%)
May 12, 2008
12.40
12.50
12.26
12.48
2,336
+0.24(+1.92%)
May 09, 2008
12.16
12.25
12.09
12.24
5,230
-0.12(-0.95%)
May 08, 2008
12.05
12.58
11.86
12.36
19,160
+0.22(+1.84%)
May 07, 2008
11.75
12.30
11.75
12.14
17,886
+0.39(+3.33%)
May 06, 2008
11.78
11.78
11.46
11.75
11,120
-0.14(-1.15%)
May 05, 2008
11.62
11.93
11.53
11.88
5,202
+0.23(+1.97%)
May 02, 2008
11.80
11.83
11.58
11.65
32,152
-0.13(-1.10%)
May 01, 2008
11.49
12.01
11.47
11.78
20,771
+0.19(+1.66%)
Apr 30, 2008
11.47
11.65
11.47
11.59
30,115
+0.05(+0.43%)
Apr 29, 2008
11.55
11.69
11.54
11.54
8,443
-0.01(-0.05%)
Apr 28, 2008
11.81
11.81
11.55
11.55
4,018
-0.22(-1.86%)
Apr 25, 2008
11.66
12.04
11.66
11.77
4,296
+0.27(+2.33%)
Apr 24, 2008
11.58
11.58
11.44
11.50
3,094
+0.09(+0.76%)
Apr 23, 2008
11.41
11.50
11.41
11.41
18,304
-0.07(-0.59%)
Apr 22, 2008
11.44
11.56
11.44
11.48
3,226
-0.11(-0.91%)
Apr 21, 2008
11.44
11.70
11.44
11.59
3,049
+0.06(+0.48%)
Apr 18, 2008
11.49
11.59
11.31
11.53
16,884
+0.14(+1.25%)
Apr 17, 2008
11.54
11.59
11.39
11.39
8,064
-0.48(-4.07%)
Apr 16, 2008
11.78
11.87
11.76
11.87
7,411
+0.31(+2.68%)
Apr 15, 2008
11.79
11.81
11.55
11.56
9,082
-0.37(-3.12%)
Apr 14, 2008
11.94
12.37
11.93
11.93
176,897
-0.15(-1.28%)
Apr 11, 2008
12.09
12.24
12.09
12.09
4,905
-0.11(-0.91%)
Apr 10, 2008
12.11
12.52
12.09
12.20
7,976
-0.04(-0.35%)
Apr 09, 2008
12.30
12.30
12.24
12.24
13,390
+0.06(+0.46%)
Apr 08, 2008
11.87
12.37
11.87
12.19
25,305
+0.12(+1.03%)
Apr 07, 2008
11.76
12.06
11.76
12.06
14,213
+0.30(+2.58%)
Apr 04, 2008
11.75
11.76
11.63
11.76
3,226
+0.03(+0.26%)
Apr 03, 2008
11.65
11.73
11.41
11.73
241,679
-0.02(-0.16%)
Apr 02, 2008
11.75
11.75
11.63
11.75
3,825
+0.20(+1.76%)
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
.