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 (%)
Apr 30, 2004
12.09
12.21
11.82
12.19
14,584
-0.01(-0.09%)
Apr 29, 2004
12.43
12.43
12.09
12.20
12,806
+0.00(+0.00%)
Apr 28, 2004
12.43
12.54
12.16
12.20
18,853
-0.19(-1.56%)
Apr 27, 2004
12.51
12.64
12.21
12.39
114,011
-0.22(-1.77%)
Apr 26, 2004
12.68
12.73
12.52
12.62
3,379
-0.01(-0.04%)
Apr 23, 2004
12.59
12.73
12.59
12.62
4,802
-0.03(-0.27%)
Apr 22, 2004
12.73
12.73
12.64
12.66
4,980
+0.06(+0.49%)
Apr 21, 2004
12.62
12.70
12.59
12.59
4,980
-0.06(-0.44%)
Apr 20, 2004
12.70
12.84
12.62
12.65
14,940
+0.00(+0.00%)
Apr 19, 2004
12.86
12.86
12.59
12.65
25,434
-0.05(-0.40%)
Apr 16, 2004
13.06
13.06
12.66
12.70
8,359
-0.04(-0.31%)
Apr 15, 2004
13.20
13.22
12.65
12.74
35,928
-0.35(-2.71%)
Apr 14, 2004
13.49
13.49
12.65
13.09
211,480
-0.96(-6.80%)
Apr 13, 2004
14.17
14.27
13.80
14.05
92,845
-0.12(-0.87%)
Apr 12, 2004
14.30
14.30
14.12
14.17
2,312
-0.13(-0.90%)
Apr 08, 2004
14.30
14.31
14.30
14.30
1,245
+0.03(+0.20%)
Apr 07, 2004
14.14
14.28
14.14
14.27
3,557
+0.09(+0.63%)
Apr 06, 2004
14.03
14.19
13.94
14.19
8,181
-0.01(-0.04%)
Apr 05, 2004
14.12
14.25
14.05
14.19
126,461
-0.18(-1.25%)
Apr 02, 2004
14.41
14.43
14.27
14.37
4,802
+0.21(+1.51%)
Apr 01, 2004
14.45
14.45
14.16
14.16
19,565
-0.26(-1.79%)
Mar 31, 2004
14.34
14.48
14.15
14.42
41,442
+0.08(+0.55%)
Mar 30, 2004
14.26
14.34
14.26
14.34
6,580
+0.00(+0.00%)
Mar 29, 2004
14.34
14.34
14.33
14.34
1,956
+0.13(+0.95%)
Mar 26, 2004
14.16
14.20
14.16
14.20
533
-0.02(-0.16%)
Mar 25, 2004
14.17
14.34
14.10
14.22
3,557
+0.13(+0.92%)
Mar 24, 2004
13.88
14.18
13.81
14.10
5,158
-0.07(-0.51%)
Mar 23, 2004
14.18
14.18
13.71
14.17
3,913
+0.03(+0.19%)
Mar 22, 2004
14.21
14.39
13.89
14.14
20,454
-0.28(-1.91%)
Mar 19, 2004
14.26
14.42
14.14
14.42
11,205
+0.08(+0.55%)
Mar 18, 2004
13.76
14.44
13.76
14.34
18,853
+0.30(+2.16%)
Mar 17, 2004
13.50
14.06
13.24
14.03
20,276
+0.40(+2.93%)
Mar 16, 2004
13.50
13.69
13.50
13.63
4,446
+0.01(+0.08%)
Mar 15, 2004
13.50
13.62
13.36
13.62
9,960
+0.05(+0.37%)
Mar 12, 2004
13.63
13.63
13.51
13.57
10,493
-0.03(-0.25%)
Mar 11, 2004
13.53
13.61
13.49
13.61
4,802
-0.19(-1.39%)
Mar 10, 2004
13.78
14.19
13.72
13.80
13,517
-0.12(-0.85%)
Mar 09, 2004
13.79
14.11
13.78
13.92
2,490
-0.24(-1.67%)
Mar 08, 2004
14.02
14.20
14.02
14.15
7,648
+0.01(+0.08%)
Mar 05, 2004
14.22
14.22
13.79
14.14
23,478
-0.01(-0.08%)
Mar 04, 2004
14.22
14.22
14.14
14.15
11,027
-0.04(-0.32%)
Mar 03, 2004
13.93
14.20
13.50
14.20
19,565
+0.06(+0.44%)
Mar 02, 2004
14.05
14.13
14.05
14.13
3,379
+0.35(+2.57%)
Mar 01, 2004
14.06
14.13
13.78
13.78
13,695
-0.28(-1.96%)
Feb 27, 2004
14.04
14.16
13.89
14.06
33,260
+0.38(+2.80%)
Feb 26, 2004
13.67
13.67
13.67
13.67
0
+0.00(+0.00%)
Feb 25, 2004
13.83
13.83
13.57
13.67
8,181
+0.06(+0.45%)
Feb 24, 2004
13.78
14.14
13.58
13.61
30,059
-0.50(-3.55%)
Feb 23, 2004
14.11
14.20
14.07
14.11
4,802
+0.08(+0.60%)
Feb 20, 2004
13.94
14.16
13.73
14.03
21,877
-0.03(-0.20%)
Feb 19, 2004
13.93
14.06
13.93
14.06
8,181
+0.03(+0.20%)
Feb 18, 2004
13.45
14.04
13.45
14.03
36,462
+0.52(+3.84%)
Feb 17, 2004
13.44
13.51
13.38
13.51
11,383
+0.16(+1.22%)
Feb 13, 2004
13.55
13.55
13.08
13.35
3,735
-0.07(-0.51%)
Feb 12, 2004
13.52
13.52
13.41
13.41
889
-0.03(-0.21%)
Feb 11, 2004
13.54
13.55
13.38
13.44
81,817
-0.08(-0.58%)
Feb 10, 2004
13.17
13.55
13.17
13.52
59,584
+0.32(+2.45%)
Feb 09, 2004
13.24
13.40
13.20
13.20
9,960
+0.03(+0.23%)
Feb 06, 2004
13.24
13.24
13.10
13.17
28,991
+0.04(+0.30%)
Feb 05, 2004
12.98
13.13
12.97
13.13
24,901
+0.06(+0.47%)
Feb 04, 2004
13.14
13.21
12.89
13.07
12,094
-0.03(-0.26%)
Feb 03, 2004
12.86
13.10
12.73
13.10
28,636
+0.29(+2.24%)
Feb 02, 2004
12.65
12.88
12.65
12.81
9,604
+0.06(+0.44%)
Jan 30, 2004
12.77
12.88
12.74
12.76
8,893
-0.03(-0.22%)
Jan 29, 2004
12.79
12.89
12.78
12.79
5,691
-0.05(-0.39%)
Jan 28, 2004
12.82
12.88
12.81
12.84
5,691
-0.07(-0.52%)
Jan 27, 2004
12.85
12.90
12.85
12.90
20,098
-0.01(-0.04%)
Jan 26, 2004
12.81
12.93
12.80
12.91
17,608
+0.09(+0.70%)
Jan 23, 2004
12.74
12.88
12.74
12.82
3,023
-0.02(-0.18%)
Jan 22, 2004
12.82
12.85
12.75
12.84
1,956
-0.06(-0.48%)
Jan 21, 2004
12.73
12.90
12.73
12.90
10,316
+0.08(+0.66%)
Jan 20, 2004
12.64
12.82
12.64
12.82
16,007
+0.06(+0.49%)
Jan 16, 2004
12.71
12.82
12.70
12.76
11,205
-0.09(-0.70%)
Jan 15, 2004
12.88
12.88
12.67
12.85
46,422
+0.01(+0.04%)
Jan 14, 2004
12.80
12.84
12.80
12.84
24,577
-0.01(-0.04%)
Jan 13, 2004
12.88
12.88
12.71
12.85
36,355
-0.07(-0.52%)
Jan 12, 2004
12.88
12.93
12.82
12.91
18,729
+0.04(+0.31%)
Jan 09, 2004
12.79
12.88
12.73
12.88
3,041
+0.05(+0.39%)
Jan 08, 2004
12.88
12.88
12.79
12.82
2,845
-0.11(-0.83%)
Jan 07, 2004
12.80
12.93
12.68
12.93
25,790
+0.03(+0.22%)
Jan 06, 2004
12.88
12.90
12.71
12.90
43,576
-0.03(-0.22%)
Jan 05, 2004
12.84
12.93
12.68
12.93
68,477
+0.20(+1.59%)
Jan 02, 2004
12.93
12.93
12.71
12.73
15,118
-0.20(-1.57%)
Dec 31, 2003
12.82
12.93
12.79
12.93
9,426
+0.00(+0.00%)
Dec 30, 2003
12.79
12.93
12.79
12.93
20,383
+0.22(+1.77%)
Dec 29, 2003
12.74
12.93
12.70
12.71
3,665
-0.22(-1.70%)
Dec 26, 2003
12.93
12.93
12.93
12.93
355
+0.05(+0.39%)
Dec 24, 2003
12.93
12.97
12.88
12.88
94,369
-0.05(-0.39%)
Dec 23, 2003
12.46
12.93
12.46
12.93
31,304
+0.47(+3.79%)
Dec 22, 2003
12.37
12.59
12.37
12.45
25,532
-0.02(-0.18%)
Dec 19, 2003
12.81
12.81
12.31
12.48
17,608
-0.26(-2.03%)
Dec 18, 2003
12.71
12.93
12.66
12.73
140,098
+0.03(+0.22%)
Dec 17, 2003
12.82
13.02
12.28
12.71
35,855
-0.15(-1.18%)
Dec 16, 2003
12.93
12.93
12.85
12.86
21,181
-0.02(-0.13%)
Dec 15, 2003
12.99
13.08
12.88
12.88
24,637
-0.10(-0.78%)
Dec 12, 2003
12.99
12.99
12.93
12.98
3,425
-0.01(-0.04%)
Dec 11, 2003
12.96
12.99
12.93
12.98
8,359
-0.06(-0.47%)
Dec 10, 2003
12.94
13.09
12.94
13.04
889
+0.04(+0.30%)
Dec 09, 2003
13.13
13.21
13.00
13.00
8,914
-0.04(-0.30%)
Dec 08, 2003
12.95
13.18
12.95
13.04
10,821
-0.06(-0.43%)
Dec 05, 2003
13.49
13.36
12.92
13.10
137,578
-0.39(-2.92%)
Dec 04, 2003
13.26
13.49
13.07
13.49
35,990
+0.24(+1.78%)
Dec 03, 2003
12.93
13.27
12.93
13.26
34,861
+0.04(+0.34%)
Dec 02, 2003
13.04
13.21
12.99
13.21
11,383
+0.13(+0.99%)
Dec 01, 2003
12.84
13.08
12.84
13.08
13,366
+0.24(+1.88%)
Nov 28, 2003
12.84
12.90
12.38
12.84
42,982
-0.05(-0.39%)
Nov 26, 2003
12.37
12.92
12.37
12.89
18,231
+0.53(+4.32%)
Nov 25, 2003
12.26
12.37
12.26
12.36
18,320
+0.10(+0.78%)
Nov 24, 2003
12.56
12.56
12.26
12.26
35,226
-0.26(-2.07%)
Nov 21, 2003
12.55
12.56
12.51
12.52
13,736
-0.08(-0.67%)
Nov 20, 2003
12.86
12.86
12.54
12.61
68,655
-0.25(-1.97%)
Nov 19, 2003
12.79
12.86
12.62
12.86
6,726
+0.08(+0.62%)
Nov 18, 2003
12.79
12.79
12.67
12.78
10,992
+0.07(+0.53%)
Nov 17, 2003
12.68
12.71
12.67
12.71
22,053
+0.04(+0.31%)
Nov 14, 2003
12.55
12.67
12.55
12.67
43,277
+0.01(+0.04%)
Nov 13, 2003
12.57
12.81
12.57
12.67
7,657
+0.01(+0.05%)
Nov 12, 2003
12.46
12.75
12.46
12.66
7,747
+0.11(+0.90%)
Nov 11, 2003
12.61
12.68
12.54
12.55
3,398
+0.01(+0.09%)
Nov 10, 2003
12.63
12.73
12.51
12.54
17,074
+0.03(+0.22%)
Nov 07, 2003
12.56
12.67
12.44
12.51
27,926
+0.17(+1.37%)
Nov 06, 2003
12.02
12.57
12.02
12.34
38,781
+0.22(+1.86%)
Nov 05, 2003
12.09
12.15
11.99
12.12
53,389
+0.02(+0.19%)
Nov 04, 2003
12.22
12.22
12.09
12.09
8,635
+0.01(+0.05%)
Nov 03, 2003
11.89
12.18
11.89
12.09
42,735
+0.31(+2.63%)
Oct 31, 2003
11.72
11.81
11.72
11.78
52,025
+0.11(+0.92%)
Oct 30, 2003
11.72
11.69
11.67
11.67
20,632
-0.05(-0.43%)
Oct 29, 2003
11.91
11.91
11.36
11.72
11,383
-0.14(-1.19%)
Oct 28, 2003
11.63
11.92
11.61
11.86
25,790
+0.34(+2.93%)
Oct 27, 2003
11.69
11.71
11.53
11.53
3,201
-0.08(-0.73%)
Oct 24, 2003
11.71
11.71
11.61
11.61
22,055
-0.01(-0.10%)
Oct 23, 2003
11.64
11.65
11.61
11.62
24,367
-0.03(-0.28%)
Oct 22, 2003
11.75
11.75
11.64
11.65
12,094
-0.03(-0.25%)
Oct 21, 2003
11.81
11.81
11.64
11.68
41,264
+0.00(+0.00%)
Oct 20, 2003
11.94
11.94
11.67
11.68
19,031
-0.13(-1.14%)
Oct 17, 2003
11.89
11.93
11.64
11.82
9,782
+0.06(+0.53%)
Oct 16, 2003
11.79
11.80
11.74
11.76
12,450
-0.04(-0.33%)
Oct 15, 2003
11.81
11.86
11.60
11.79
14,567
+0.02(+0.14%)
Oct 14, 2003
11.32
11.94
11.32
11.78
12,628
+0.46(+4.07%)
Oct 13, 2003
11.49
11.50
11.30
11.32
16,363
-0.13(-1.13%)
Oct 10, 2003
11.53
11.53
11.28
11.45
25,784
-0.07(-0.63%)
Oct 09, 2003
11.32
11.52
11.32
11.52
23,833
+0.22(+1.94%)
Oct 08, 2003
11.30
11.41
11.09
11.30
65,454
-0.07(-0.64%)
Oct 07, 2003
11.12
11.37
11.02
11.37
32,015
+0.14(+1.25%)
Oct 06, 2003
10.96
11.23
10.93
11.23
13,517
+0.29(+2.62%)
Oct 03, 2003
10.62
10.95
10.59
10.95
30,130
+0.44(+4.23%)
Oct 02, 2003
10.55
10.62
10.50
10.50
10,849
-0.08(-0.80%)
Oct 01, 2003
10.41
10.61
10.41
10.59
10,664
-0.02(-0.21%)
Sep 30, 2003
10.47
10.61
10.28
10.61
15,289
+0.29(+2.83%)
Sep 29, 2003
11.04
11.04
10.32
10.32
40,261
-0.71(-6.47%)
Sep 26, 2003
10.96
11.15
10.96
11.03
1,245
-0.10(-0.91%)
Sep 25, 2003
11.03
11.23
10.78
11.13
19,920
+0.13(+1.23%)
Sep 24, 2003
10.95
10.95
10.95
11.00
61,185
+0.07(+0.62%)
Sep 23, 2003
10.93
11.08
10.86
10.93
5,246
-0.09(-0.82%)
Sep 22, 2003
10.70
11.03
10.64
11.02
44,647
-0.15(-1.31%)
Sep 19, 2003
11.24
11.24
11.13
11.17
9,960
-0.07(-0.60%)
Sep 18, 2003
11.24
11.31
11.21
11.23
13,873
+0.02(+0.15%)
Sep 17, 2003
11.34
11.34
11.19
11.22
10,819
-0.16(-1.43%)
Sep 16, 2003
11.36
11.38
11.26
11.38
12,628
+0.04(+0.40%)
Sep 15, 2003
11.35
11.35
11.19
11.33
67,588
+0.01(+0.05%)
Sep 12, 2003
11.33
11.36
11.27
11.33
6,936
+0.00(+0.00%)
Sep 11, 2003
11.34
11.34
11.28
11.33
26,857
-0.01(-0.10%)
Sep 10, 2003
11.36
11.36
11.24
11.34
25,256
+0.03(+0.25%)
Sep 09, 2003
11.25
11.31
11.25
11.31
46,244
-0.01(-0.10%)
Sep 08, 2003
11.36
11.36
11.26
11.32
18,497
+0.04(+0.35%)
Sep 05, 2003
11.05
11.28
11.05
11.28
27,035
+0.20(+1.83%)
Sep 04, 2003
10.94
11.19
10.94
11.08
14,584
+0.06(+0.56%)
Sep 03, 2003
10.60
11.14
10.56
11.02
32,904
+0.40(+3.81%)
Sep 02, 2003
10.49
10.63
10.29
10.61
10,493
+0.07(+0.64%)
Aug 29, 2003
10.56
10.56
10.49
10.55
9,782
+0.06(+0.59%)
Aug 28, 2003
10.58
10.68
10.49
10.49
13,873
-0.08(-0.80%)
Aug 27, 2003
10.55
10.60
10.49
10.57
11,916
+0.00(+0.00%)
Aug 26, 2003
10.59
10.68
10.49
10.57
24,901
-0.04(-0.42%)
Aug 25, 2003
10.59
10.61
10.56
10.61
19,565
+0.04(+0.42%)
Aug 22, 2003
10.51
10.60
10.51
10.57
24,011
-0.02(-0.21%)
Aug 21, 2003
10.60
10.60
10.56
10.59
17,608
+0.02(+0.21%)
Aug 20, 2003
10.50
10.59
10.49
10.57
25,968
+0.00(+0.01%)
Aug 19, 2003
10.54
10.65
10.54
10.57
17,252
-0.01(-0.06%)
Aug 18, 2003
10.57
10.60
10.55
10.58
9,071
-0.05(-0.48%)
Aug 15, 2003
10.54
10.65
10.54
10.63
6,225
-0.02(-0.21%)
Aug 14, 2003
10.47
10.65
10.47
10.65
10,671
+0.17(+1.60%)
Aug 13, 2003
10.48
10.62
10.45
10.48
14,584
+0.04(+0.38%)
Aug 12, 2003
10.48
10.48
10.42
10.44
6,758
-0.03(-0.32%)
Aug 11, 2003
10.49
10.54
10.35
10.47
40,375
-0.04(-0.37%)
Aug 08, 2003
10.66
10.67
10.33
10.51
33,260
-0.11(-1.06%)
Aug 07, 2003
10.49
10.63
10.18
10.63
76,837
+0.14(+1.34%)
Aug 06, 2003
10.24
10.54
10.24
10.49
16,185
+0.24(+2.36%)
Aug 05, 2003
10.01
10.26
10.01
10.24
12,094
+0.26(+2.65%)
Aug 04, 2003
9.980
9.980
9.935
9.980
35,750
+0.03(+0.34%)
Aug 01, 2003
9.861
9.946
9.861
9.946
4,802
+0.10(+0.97%)
Jul 31, 2003
9.957
9.980
9.850
9.850
24,545
-0.11(-1.07%)
Jul 30, 2003
9.996
10.06
9.929
9.957
21,699
-0.04(-0.38%)
Jul 29, 2003
9.923
9.996
9.923
9.995
24,367
+0.12(+1.18%)
Jul 28, 2003
9.935
10.06
9.828
9.878
20,276
-0.01(-0.11%)
Jul 25, 2003
9.884
9.912
9.884
9.890
16,897
-0.06(-0.57%)
Jul 24, 2003
9.845
9.946
9.813
9.946
12,628
+0.01(+0.06%)
Jul 23, 2003
9.923
9.940
9.861
9.940
28,814
-0.01(-0.11%)
Jul 22, 2003
9.883
9.951
9.710
9.951
25,434
+0.16(+1.67%)
Jul 21, 2003
9.687
9.845
9.687
9.788
39,485
-0.02(-0.23%)
Jul 18, 2003
10.06
10.23
9.676
9.811
92,311
-0.26(-2.62%)
Jul 17, 2003
10.07
10.18
10.06
10.08
21,521
-0.07(-0.73%)
Jul 16, 2003
10.07
10.16
10.07
10.15
21,343
-0.03(-0.27%)
Jul 15, 2003
10.12
10.23
10.12
10.18
43,932
+0.04(+0.39%)
Jul 14, 2003
10.17
10.23
10.14
10.14
17,252
-0.04(-0.39%)
Jul 11, 2003
10.15
10.29
10.15
10.18
52,825
+0.00(+0.00%)
Jul 10, 2003
10.18
10.18
10.18
10.18
17,964
+0.02(+0.22%)
Jul 09, 2003
10.14
10.23
10.14
10.15
31,126
-0.13(-1.31%)
Jul 08, 2003
10.06
10.29
10.01
10.29
15,118
+0.28(+2.81%)
Jul 07, 2003
10.02
10.09
10.01
10.01
8,181
-0.08(-0.78%)
Jul 03, 2003
9.710
10.09
9.710
10.09
3,379
+0.02(+0.22%)
Jul 02, 2003
10.00
10.06
9.670
10.06
44,110
+0.06(+0.63%)
Jul 01, 2003
10.22
10.22
9.704
10.00
17,786
-0.19(-1.89%)
Jun 30, 2003
10.26
10.26
10.04
10.19
14,051
-0.02(-0.16%)
Jun 27, 2003
10.22
10.26
10.19
10.21
12,628
+0.11(+1.11%)
Jun 26, 2003
10.11
10.21
10.05
10.10
38,062
+0.08(+0.79%)
Jun 25, 2003
9.479
10.54
9.479
10.02
32,193
+0.43(+4.51%)
Jun 24, 2003
9.362
9.586
9.355
9.586
13,339
+0.25(+2.71%)
Jun 23, 2003
9.271
9.333
9.136
9.333
26,857
+0.00(+0.00%)
Jun 20, 2003
9.305
9.468
9.288
9.333
14,407
+0.00(+0.00%)
Jun 19, 2003
9.344
9.558
9.333
9.333
22,944
-0.01(-0.06%)
Jun 18, 2003
9.417
9.417
9.333
9.339
100,315
-0.06(-0.60%)
Jun 17, 2003
9.389
9.395
9.333
9.395
74,169
+0.03(+0.30%)
Jun 16, 2003
9.384
9.384
9.322
9.367
91,066
-0.01(-0.11%)
Jun 13, 2003
9.322
9.377
9.322
9.377
70,789
+0.04(+0.48%)
Jun 12, 2003
9.367
9.367
9.333
9.333
70,612
+0.03(+0.30%)
Jun 11, 2003
9.372
9.372
9.277
9.305
50,157
+0.01(+0.12%)
Jun 10, 2003
9.277
9.333
9.226
9.294
275,867
+0.03(+0.36%)
Jun 09, 2003
9.316
9.333
9.204
9.260
13,873
-0.04(-0.48%)
Jun 06, 2003
9.215
9.310
9.215
9.305
18,142
+0.10(+1.10%)
Jun 05, 2003
9.153
9.204
9.102
9.204
15,118
+0.04(+0.49%)
Jun 04, 2003
9.063
9.159
9.063
9.159
4,446
+0.10(+1.05%)
Jun 03, 2003
8.996
9.131
8.996
9.064
3,201
+0.06(+0.69%)
Jun 02, 2003
9.007
9.086
9.001
9.001
14,407
-0.08(-0.93%)
May 30, 2003
8.996
9.159
8.996
9.086
5,335
+0.08(+0.94%)
May 29, 2003
8.996
9.136
8.996
9.001
25,434
-0.06(-0.69%)
May 28, 2003
8.996
9.102
8.973
9.064
22,766
+0.05(+0.57%)
May 27, 2003
8.951
9.136
8.951
9.012
6,758
+0.06(+0.63%)
May 23, 2003
9.192
9.198
8.956
8.956
23,300
-0.28(-2.98%)
May 22, 2003
9.277
9.277
9.232
9.232
16,185
-0.01(-0.06%)
May 21, 2003
9.237
9.277
9.237
9.237
9,604
-0.01(-0.06%)
May 20, 2003
9.271
9.271
9.243
9.243
7,292
+0.00(+0.00%)
May 19, 2003
9.305
9.305
9.237
9.243
7,114
-0.09(-0.96%)
May 16, 2003
9.384
9.389
9.299
9.333
4,268
-0.05(-0.54%)
May 15, 2003
9.136
9.384
9.136
9.384
35,394
+0.21(+2.27%)
May 14, 2003
9.181
9.254
9.136
9.176
22,055
-0.06(-0.67%)
May 13, 2003
9.305
9.344
9.164
9.237
37,173
-0.13(-1.38%)
May 12, 2003
9.271
9.389
9.136
9.367
27,568
+0.12(+1.28%)
May 09, 2003
9.271
9.367
9.237
9.249
29,881
-0.08(-0.90%)
May 08, 2003
9.108
9.384
9.108
9.333
73,280
+0.11(+1.22%)
May 07, 2003
8.962
9.288
8.962
9.221
39,485
+0.28(+3.14%)
May 06, 2003
8.799
8.968
8.799
8.939
33,082
+0.20(+2.32%)
May 05, 2003
8.647
8.743
8.591
8.737
11,739
+0.06(+0.71%)
May 02, 2003
8.551
8.771
8.546
8.675
50,691
+0.10(+1.18%)
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
.