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, 2010
10.83
11.00
10.73
10.76
21,915
-0.11(-1.03%)
Apr 29, 2010
10.81
10.92
10.76
10.88
23,142
+0.12(+1.10%)
Apr 28, 2010
10.78
11.04
10.73
10.76
19,402
-0.01(-0.12%)
Apr 27, 2010
10.85
10.85
10.61
10.77
45,837
-0.09(-0.80%)
Apr 26, 2010
10.66
10.91
10.66
10.86
23,679
+0.08(+0.75%)
Apr 23, 2010
10.74
10.81
10.70
10.78
59,950
-0.04(-0.35%)
Apr 22, 2010
10.66
10.81
10.66
10.81
20,513
+0.06(+0.52%)
Apr 21, 2010
10.71
10.76
10.66
10.76
8,278
+0.00(+0.00%)
Apr 20, 2010
10.69
10.76
10.66
10.76
5,736
+0.05(+0.47%)
Apr 19, 2010
10.66
10.76
10.66
10.71
13,815
-0.01(-0.06%)
Apr 16, 2010
10.70
10.81
10.56
10.71
22,638
+0.03(+0.29%)
Apr 15, 2010
10.66
10.68
10.62
10.68
3,715
-0.04(-0.35%)
Apr 14, 2010
10.69
10.72
10.58
10.72
8,730
+0.02(+0.17%)
Apr 13, 2010
10.57
10.70
10.57
10.70
14,407
+0.10(+0.94%)
Apr 12, 2010
10.59
10.68
10.59
10.60
8,643
-0.06(-0.59%)
Apr 09, 2010
10.59
10.83
10.59
10.66
13,823
+0.03(+0.29%)
Apr 08, 2010
10.55
10.68
10.53
10.63
8,991
+0.03(+0.29%)
Apr 07, 2010
10.56
10.67
10.40
10.60
49,017
-0.03(-0.24%)
Apr 06, 2010
10.60
10.69
10.54
10.63
30,397
-0.01(-0.06%)
Apr 05, 2010
10.60
10.64
10.56
10.63
18,855
+0.09(+0.89%)
Apr 01, 2010
10.63
10.54
10.54
10.54
11,065
-0.11(-1.05%)
Mar 31, 2010
10.41
10.66
10.30
10.65
14,726
+0.12(+1.13%)
Mar 30, 2010
10.49
10.54
10.34
10.53
8,031
+0.05(+0.48%)
Mar 29, 2010
10.38
10.49
10.33
10.48
15,978
+0.09(+0.90%)
Mar 26, 2010
10.44
10.47
10.37
10.39
11,273
-0.05(-0.48%)
Mar 25, 2010
10.50
10.63
10.43
10.44
31,733
-0.02(-0.18%)
Mar 24, 2010
10.44
10.53
10.39
10.46
7,169
-0.16(-1.47%)
Mar 23, 2010
10.66
10.66
10.39
10.61
10,127
-0.07(-0.70%)
Mar 22, 2010
10.60
10.71
10.54
10.69
7,950
+0.01(+0.06%)
Mar 19, 2010
10.50
10.68
10.41
10.68
21,474
+0.25(+2.39%)
Mar 18, 2010
10.51
10.52
10.43
10.43
5,293
-0.07(-0.71%)
Mar 17, 2010
10.61
10.61
10.46
10.51
3,681
-0.09(-0.88%)
Mar 16, 2010
10.52
10.75
10.50
10.60
9,360
+0.01(+0.12%)
Mar 15, 2010
10.54
10.64
10.48
10.59
8,508
-0.02(-0.18%)
Mar 12, 2010
10.60
10.74
10.52
10.61
23,474
+0.01(+0.12%)
Mar 11, 2010
10.64
10.64
10.41
10.59
9,373
-0.13(-1.22%)
Mar 10, 2010
10.55
10.74
10.55
10.73
11,604
+0.12(+1.18%)
Mar 09, 2010
10.53
10.60
10.53
10.60
16,661
+0.00(+0.00%)
Mar 08, 2010
10.54
10.60
10.26
10.60
8,890
+0.03(+0.30%)
Mar 05, 2010
10.35
10.57
10.14
10.57
20,380
+0.19(+1.80%)
Mar 04, 2010
10.35
10.38
10.17
10.38
5,640
+0.09(+0.84%)
Mar 03, 2010
10.13
10.35
10.13
10.30
14,816
+0.15(+1.53%)
Mar 02, 2010
10.07
10.14
9.744
10.14
11,865
+0.11(+1.05%)
Mar 01, 2010
9.942
10.04
9.688
10.04
9,941
+0.17(+1.76%)
Feb 26, 2010
9.949
10.07
9.825
9.862
43,431
-0.14(-1.36%)
Feb 25, 2010
9.942
10.05
9.787
9.998
5,828
-0.02(-0.19%)
Feb 24, 2010
10.04
10.14
9.880
10.02
6,843
+0.02(+0.25%)
Feb 23, 2010
9.955
10.13
9.930
9.992
14,238
-0.15(-1.47%)
Feb 22, 2010
9.831
10.14
9.744
10.14
20,065
+0.29(+2.96%)
Feb 19, 2010
10.02
10.02
9.800
9.849
23,721
-0.16(-1.61%)
Feb 18, 2010
9.800
10.01
9.676
10.01
22,681
+0.19(+1.89%)
Feb 17, 2010
9.695
9.887
9.695
9.825
18,481
+0.15(+1.54%)
Feb 16, 2010
9.744
9.794
9.564
9.676
16,253
-0.05(-0.51%)
Feb 12, 2010
9.639
9.726
9.726
9.726
48,882
+0.07(+0.77%)
Feb 11, 2010
9.589
9.781
9.571
9.651
26,390
+0.01(+0.06%)
Feb 10, 2010
9.540
9.645
9.527
9.645
9,973
+0.03(+0.32%)
Feb 09, 2010
9.800
9.800
9.484
9.614
18,612
-0.11(-1.15%)
Feb 08, 2010
9.837
9.942
9.676
9.726
10,844
-0.02(-0.25%)
Feb 05, 2010
9.670
9.825
9.639
9.750
14,650
+0.22(+2.28%)
Feb 04, 2010
9.608
9.732
9.521
9.533
27,846
-0.02(-0.19%)
Feb 03, 2010
9.930
10.00
9.527
9.552
21,605
-0.37(-3.69%)
Feb 02, 2010
9.918
10.02
9.726
9.918
27,624
-0.01(-0.12%)
Feb 01, 2010
10.19
10.19
9.781
9.930
23,442
-0.01(-0.06%)
Jan 29, 2010
9.843
9.998
9.840
9.936
16,069
+0.09(+0.88%)
Jan 28, 2010
9.942
10.05
9.809
9.849
10,597
-0.09(-0.87%)
Jan 27, 2010
9.713
10.08
9.713
9.936
16,228
+0.17(+1.78%)
Jan 26, 2010
10.09
10.12
9.757
9.763
8,206
-0.06(-0.57%)
Jan 25, 2010
9.967
9.998
9.670
9.819
18,685
-0.13(-1.31%)
Jan 22, 2010
9.887
10.28
9.862
9.949
17,416
+0.03(+0.31%)
Jan 21, 2010
10.13
10.30
9.893
9.918
23,931
-0.17(-1.66%)
Jan 20, 2010
10.38
10.44
9.651
10.09
30,116
-0.38(-3.61%)
Jan 19, 2010
10.51
10.51
10.37
10.46
30,352
+0.06(+0.60%)
Jan 15, 2010
10.07
10.40
10.40
10.40
162,457
+0.32(+3.14%)
Jan 14, 2010
9.695
10.21
9.639
10.09
24,755
+0.35(+3.56%)
Jan 13, 2010
9.837
9.887
9.732
9.738
14,388
-0.04(-0.38%)
Jan 12, 2010
9.825
10.05
9.775
9.775
19,719
-0.12(-1.19%)
Jan 11, 2010
10.15
10.35
9.843
9.893
24,373
-0.15(-1.48%)
Jan 08, 2010
10.12
10.41
9.880
10.04
28,490
-0.06(-0.55%)
Jan 07, 2010
9.893
10.35
9.825
10.10
18,814
+0.22(+2.26%)
Jan 06, 2010
10.37
10.67
9.837
9.874
19,402
-0.50(-4.78%)
Jan 05, 2010
10.64
10.64
10.33
10.37
11,633
-0.22(-2.05%)
Jan 04, 2010
10.59
10.68
10.42
10.59
32,073
+0.12(+1.19%)
Dec 31, 2009
10.67
10.46
10.46
10.46
12,744
-0.19(-1.75%)
Dec 30, 2009
10.54
10.68
10.46
10.65
18,907
+0.10(+0.94%)
Dec 29, 2009
10.59
10.65
10.44
10.55
4,841
-0.01(-0.12%)
Dec 28, 2009
10.57
10.67
10.43
10.56
4,451
+0.00(+0.00%)
Dec 24, 2009
10.56
10.56
10.56
10.56
404
+0.06(+0.53%)
Dec 23, 2009
10.58
10.62
10.51
10.51
17,855
-0.01(-0.06%)
Dec 22, 2009
10.69
10.72
10.48
10.51
21,935
-0.15(-1.40%)
Dec 21, 2009
10.69
10.72
10.30
10.66
11,304
-0.06(-0.58%)
Dec 18, 2009
10.57
10.72
10.36
10.72
94,817
+0.30(+2.91%)
Dec 17, 2009
10.59
10.62
10.42
10.42
9,976
+0.03(+0.30%)
Dec 16, 2009
10.53
10.69
10.39
10.39
10,476
-0.14(-1.35%)
Dec 15, 2009
10.54
10.81
10.42
10.53
25,360
+0.02(+0.18%)
Dec 14, 2009
10.69
10.81
10.38
10.51
19,114
-0.14(-1.28%)
Dec 11, 2009
10.54
10.74
10.39
10.65
12,835
+0.15(+1.42%)
Dec 10, 2009
10.61
10.94
10.25
10.50
16,395
-0.07(-0.65%)
Dec 09, 2009
10.27
10.66
10.27
10.57
8,700
+0.33(+3.21%)
Dec 08, 2009
10.09
10.53
10.02
10.24
27,153
+0.10(+0.98%)
Dec 07, 2009
10.20
10.20
9.770
10.14
11,399
-0.06(-0.55%)
Dec 04, 2009
10.15
10.20
9.936
10.20
16,526
+0.12(+1.23%)
Dec 03, 2009
9.918
10.15
9.726
10.07
15,251
+0.14(+1.44%)
Dec 02, 2009
10.04
10.10
9.812
9.930
21,338
-0.04(-0.44%)
Dec 01, 2009
10.04
10.18
9.626
9.973
30,400
+0.01(+0.12%)
Nov 30, 2009
9.757
10.07
9.639
9.961
35,061
+0.20(+2.10%)
Nov 27, 2009
9.775
10.02
9.757
9.757
8,182
-0.19(-1.87%)
Nov 25, 2009
9.682
10.07
9.670
9.942
18,136
+0.04(+0.38%)
Nov 24, 2009
9.905
9.905
9.757
9.905
13,456
+0.00(+0.00%)
Nov 23, 2009
9.849
9.918
9.751
9.905
12,680
+0.12(+1.20%)
Nov 20, 2009
9.955
10.07
9.558
9.787
18,622
-0.17(-1.68%)
Nov 19, 2009
10.04
10.07
9.905
9.955
19,667
-0.14(-1.35%)
Nov 18, 2009
9.775
10.20
9.775
10.09
34,654
+0.17(+1.75%)
Nov 17, 2009
9.602
9.918
9.602
9.918
21,640
+0.06(+0.63%)
Nov 16, 2009
9.626
9.856
9.403
9.856
21,534
+0.22(+2.32%)
Nov 13, 2009
9.750
9.806
9.496
9.633
10,210
+0.00(+0.00%)
Nov 12, 2009
9.819
9.849
9.633
9.633
14,751
-0.04(-0.38%)
Nov 11, 2009
9.633
9.856
9.633
9.670
42,803
-0.06(-0.57%)
Nov 10, 2009
9.899
9.911
9.726
9.726
9,847
-0.17(-1.75%)
Nov 09, 2009
9.856
9.899
9.806
9.899
17,184
+0.12(+1.20%)
Nov 06, 2009
9.794
9.849
9.645
9.781
33,515
-0.09(-0.94%)
Nov 05, 2009
9.775
9.905
9.707
9.874
24,992
+0.16(+1.66%)
Nov 04, 2009
9.849
9.899
9.633
9.713
12,694
-0.20(-2.00%)
Nov 03, 2009
9.428
9.911
9.372
9.911
54,240
+0.43(+4.51%)
Nov 02, 2009
9.310
9.575
9.254
9.484
45,221
+0.16(+1.73%)
Oct 30, 2009
9.478
9.645
9.217
9.323
99,073
-0.22(-2.34%)
Oct 29, 2009
9.285
9.546
9.285
9.546
36,022
+0.29(+3.08%)
Oct 28, 2009
9.515
9.763
9.261
9.261
29,966
-0.21(-2.23%)
Oct 27, 2009
9.385
9.787
9.385
9.471
26,243
+0.07(+0.73%)
Oct 26, 2009
9.304
9.608
9.304
9.403
61,335
+0.07(+0.80%)
Oct 23, 2009
9.732
9.806
9.223
9.329
46,602
-0.53(-5.35%)
Oct 22, 2009
9.360
9.856
9.360
9.856
19,501
+0.23(+2.38%)
Oct 21, 2009
9.403
9.781
9.403
9.626
27,877
+0.25(+2.64%)
Oct 20, 2009
9.670
9.707
9.360
9.378
26,499
-0.27(-2.83%)
Oct 19, 2009
9.447
9.806
9.174
9.651
35,543
+0.29(+3.11%)
Oct 16, 2009
9.589
9.738
9.248
9.360
27,169
-0.25(-2.58%)
Oct 15, 2009
9.800
9.819
9.304
9.608
20,174
-0.24(-2.39%)
Oct 14, 2009
9.447
9.843
9.447
9.843
7,346
+0.40(+4.27%)
Oct 13, 2009
9.707
9.744
9.440
9.440
3,815
-0.32(-3.24%)
Oct 12, 2009
9.471
9.794
9.459
9.757
22,640
+0.09(+0.90%)
Oct 09, 2009
9.589
9.849
9.564
9.670
10,996
-0.02(-0.26%)
Oct 08, 2009
9.880
9.918
9.614
9.695
20,588
-0.19(-1.88%)
Oct 07, 2009
9.775
9.880
9.732
9.880
13,606
+0.12(+1.21%)
Oct 06, 2009
9.248
9.763
9.248
9.763
25,063
+0.51(+5.56%)
Oct 05, 2009
9.261
9.285
9.168
9.248
6,424
+0.00(+0.00%)
Oct 02, 2009
9.409
9.471
8.932
9.248
24,997
-0.21(-2.23%)
Oct 01, 2009
9.546
9.738
9.354
9.459
27,153
+0.01(+0.07%)
Sep 30, 2009
9.843
9.843
9.453
9.453
30,039
-0.36(-3.66%)
Sep 29, 2009
9.757
9.918
9.757
9.812
7,327
+0.09(+0.89%)
Sep 28, 2009
9.546
9.806
9.533
9.726
15,979
-0.03(-0.32%)
Sep 25, 2009
9.546
9.757
9.544
9.757
11,533
+0.16(+1.68%)
Sep 24, 2009
9.589
9.670
9.406
9.595
103,921
-0.03(-0.32%)
Sep 23, 2009
9.589
9.670
9.409
9.626
21,545
-0.04(-0.45%)
Sep 22, 2009
9.595
9.670
9.595
9.670
11,039
+0.06(+0.58%)
Sep 21, 2009
9.602
9.614
9.471
9.614
18,525
+0.03(+0.32%)
Sep 18, 2009
9.571
9.608
9.316
9.583
51,716
-0.02(-0.26%)
Sep 17, 2009
9.366
9.608
9.354
9.608
14,500
+0.24(+2.58%)
Sep 16, 2009
9.192
9.366
9.192
9.366
6,695
+0.15(+1.61%)
Sep 15, 2009
9.199
9.354
9.137
9.217
4,234
-0.11(-1.20%)
Sep 14, 2009
9.168
9.329
9.168
9.329
6,009
+0.20(+2.24%)
Sep 11, 2009
9.316
9.329
9.124
9.124
9,311
-0.19(-2.00%)
Sep 10, 2009
9.106
9.354
8.988
9.310
13,724
+0.17(+1.90%)
Sep 09, 2009
9.347
9.378
8.932
9.137
20,898
-0.24(-2.58%)
Sep 08, 2009
9.564
9.577
9.285
9.378
8,363
-0.02(-0.26%)
Sep 04, 2009
9.422
9.502
8.994
9.403
7,850
-0.05(-0.52%)
Sep 03, 2009
9.564
9.589
9.279
9.453
5,757
-0.02(-0.20%)
Sep 02, 2009
9.546
9.552
9.316
9.471
4,522
-0.07(-0.78%)
Sep 01, 2009
9.304
9.645
9.304
9.546
21,074
+0.19(+1.99%)
Aug 31, 2009
9.391
9.490
9.279
9.360
22,621
-0.04(-0.46%)
Aug 28, 2009
9.682
9.682
9.279
9.403
9,636
-0.27(-2.82%)
Aug 27, 2009
9.316
9.676
9.316
9.676
4,186
+0.18(+1.89%)
Aug 26, 2009
9.242
9.496
9.236
9.496
15,130
+0.11(+1.19%)
Aug 25, 2009
9.447
9.564
9.385
9.385
6,080
-0.01(-0.07%)
Aug 24, 2009
9.583
9.682
9.254
9.391
14,475
-0.16(-1.69%)
Aug 21, 2009
9.645
9.701
9.205
9.552
28,038
-0.06(-0.58%)
Aug 20, 2009
9.620
9.620
9.118
9.608
10,363
-0.09(-0.90%)
Aug 19, 2009
9.366
9.701
9.366
9.695
41,993
+0.11(+1.16%)
Aug 18, 2009
9.509
9.608
9.509
9.583
5,844
+0.13(+1.38%)
Aug 17, 2009
9.347
9.512
9.347
9.453
6,880
-0.11(-1.10%)
Aug 14, 2009
9.608
9.670
9.533
9.558
31,087
-0.03(-0.32%)
Aug 13, 2009
9.744
9.744
9.354
9.589
131,572
-0.15(-1.59%)
Aug 12, 2009
9.546
9.757
9.354
9.744
39,756
+0.24(+2.54%)
Aug 11, 2009
9.533
9.608
9.341
9.502
8,380
-0.05(-0.52%)
Aug 10, 2009
9.310
9.571
9.261
9.552
11,751
+0.27(+2.94%)
Aug 07, 2009
9.453
9.453
9.056
9.279
22,227
+0.02(+0.27%)
Aug 06, 2009
9.248
9.478
9.248
9.254
10,852
+0.04(+0.47%)
Aug 05, 2009
9.509
9.601
9.211
9.211
46,986
-0.30(-3.13%)
Aug 04, 2009
9.168
9.509
9.075
9.509
22,542
+0.20(+2.13%)
Aug 03, 2009
9.106
9.310
9.025
9.310
19,280
+0.20(+2.18%)
Jul 31, 2009
8.957
9.261
8.814
9.112
27,296
+0.06(+0.62%)
Jul 30, 2009
8.715
9.106
8.573
9.056
22,484
+0.48(+5.56%)
Jul 29, 2009
9.037
9.118
8.362
8.579
32,044
-0.48(-5.34%)
Jul 28, 2009
8.951
9.112
8.833
9.062
15,618
+0.00(+0.00%)
Jul 27, 2009
8.883
9.112
8.827
9.062
15,208
+0.17(+1.88%)
Jul 24, 2009
8.709
8.895
8.709
8.895
14,964
+0.14(+1.63%)
Jul 23, 2009
8.579
8.988
8.452
8.752
33,527
+0.05(+0.57%)
Jul 22, 2009
8.709
8.827
8.430
8.703
14,143
-0.02(-0.21%)
Jul 21, 2009
8.845
8.975
8.089
8.721
43,795
-0.12(-1.40%)
Jul 20, 2009
8.721
8.864
8.453
8.845
42,300
+0.18(+2.07%)
Jul 17, 2009
8.597
8.734
8.585
8.666
15,747
+0.02(+0.29%)
Jul 16, 2009
8.566
8.652
8.430
8.641
31,478
+0.06(+0.72%)
Jul 15, 2009
8.573
8.672
8.345
8.579
77,303
+0.06(+0.65%)
Jul 14, 2009
8.740
8.740
8.362
8.523
53,228
+0.00(+0.00%)
Jul 13, 2009
8.486
8.796
8.281
8.523
21,887
+0.04(+0.44%)
Jul 10, 2009
8.256
8.591
8.244
8.486
8,685
+0.24(+2.86%)
Jul 09, 2009
8.579
8.799
8.207
8.250
16,052
-0.30(-3.48%)
Jul 08, 2009
8.864
8.870
8.498
8.548
43,911
-0.15(-1.71%)
Jul 07, 2009
9.118
9.130
8.554
8.697
98,442
-0.26(-2.91%)
Jul 06, 2009
8.777
9.000
8.734
8.957
29,124
+0.25(+2.92%)
Jul 02, 2009
9.031
9.031
8.449
8.703
34,187
-0.33(-3.70%)
Jul 01, 2009
8.641
9.199
8.269
9.037
61,306
+0.41(+4.74%)
Jun 30, 2009
8.678
8.709
8.492
8.628
28,624
-0.04(-0.50%)
Jun 29, 2009
8.858
8.858
8.442
8.672
71,198
-0.16(-1.82%)
Jun 26, 2009
9.161
9.453
8.399
8.833
1,433,344
-0.22(-2.40%)
Jun 25, 2009
8.833
9.056
8.492
9.050
25,052
+0.44(+5.11%)
Jun 24, 2009
8.833
8.833
8.523
8.610
22,358
-0.09(-1.00%)
Jun 23, 2009
9.230
9.329
8.697
8.697
15,944
-0.63(-6.78%)
Jun 22, 2009
9.155
9.399
9.155
9.329
29,382
-0.04(-0.40%)
Jun 19, 2009
9.490
9.571
9.149
9.366
33,883
-0.07(-0.79%)
Jun 18, 2009
9.372
9.440
9.062
9.440
61,788
+0.07(+0.73%)
Jun 17, 2009
8.833
9.372
8.455
9.372
13,946
+0.51(+5.73%)
Jun 16, 2009
9.037
9.087
8.827
8.864
5,686
-0.14(-1.58%)
Jun 15, 2009
9.230
9.236
8.963
9.006
7,459
-0.42(-4.41%)
Jun 12, 2009
9.422
9.422
9.137
9.422
8,632
+0.06(+0.66%)
Jun 11, 2009
9.422
9.422
9.124
9.360
10,566
+0.01(+0.07%)
Jun 10, 2009
9.165
9.360
9.161
9.354
4,630
+0.04(+0.40%)
Jun 09, 2009
9.304
9.316
8.777
9.316
7,109
+0.02(+0.20%)
Jun 08, 2009
9.044
9.298
9.044
9.298
7,225
+0.04(+0.47%)
Jun 05, 2009
9.174
9.254
9.087
9.254
4,384
-0.02(-0.27%)
Jun 04, 2009
9.273
9.285
9.211
9.279
1,798
+0.18(+1.98%)
Jun 03, 2009
9.186
9.378
9.099
9.099
5,990
-0.26(-2.78%)
Jun 02, 2009
9.434
9.434
9.273
9.360
13,635
+0.00(+0.00%)
Jun 01, 2009
9.434
9.434
9.298
9.360
5,157
-0.01(-0.13%)
May 29, 2009
9.335
9.428
9.298
9.372
24,715
+0.01(+0.13%)
May 28, 2009
9.360
9.360
9.298
9.360
6,130
-0.02(-0.26%)
May 27, 2009
9.385
9.385
9.332
9.385
5,730
-0.00(-0.00%)
May 26, 2009
9.214
9.397
9.214
9.385
26,178
+0.14(+1.54%)
May 22, 2009
9.205
9.434
9.199
9.242
25,770
-0.02(-0.20%)
May 21, 2009
9.155
9.453
9.112
9.261
26,420
-0.07(-0.73%)
May 20, 2009
9.248
9.605
9.248
9.329
118,487
+0.04(+0.47%)
May 19, 2009
9.273
9.285
9.267
9.285
5,094
+0.02(+0.20%)
May 18, 2009
9.298
9.298
9.174
9.267
5,017
-0.02(-0.20%)
May 15, 2009
8.591
9.285
8.585
9.285
13,085
+0.79(+9.34%)
May 14, 2009
8.467
8.492
8.232
8.492
9,171
+0.11(+1.26%)
May 13, 2009
8.343
8.511
8.343
8.387
4,194
-0.12(-1.38%)
May 12, 2009
8.585
8.585
8.287
8.504
11,354
+0.01(+0.15%)
May 11, 2009
8.659
8.659
8.480
8.492
13,295
-0.04(-0.51%)
May 08, 2009
8.560
8.560
8.511
8.535
8,501
+0.01(+0.15%)
May 07, 2009
8.058
8.647
8.058
8.523
7,655
+0.50(+6.26%)
May 06, 2009
7.953
8.021
7.717
8.021
5,323
+0.27(+3.52%)
May 05, 2009
7.537
7.829
7.215
7.748
21,193
+0.16(+2.12%)
May 04, 2009
7.581
7.587
7.128
7.587
8,406
+0.15(+2.09%)
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
.