Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.47 13.32 12.12 12.86 1,209,736 +0.30(+2.39%)
Oct 30, 2008 12.59 13.11 11.96 12.56 719,918 +0.41(+3.41%)
Oct 29, 2008 12.19 12.78 11.69 12.14 918,220 +0.10(+0.85%)
Oct 28, 2008 11.28 12.09 10.67 12.04 1,100,379 +1.12(+10.27%)
Oct 27, 2008 10.90 11.43 10.72 10.92 949,505 -0.11(-0.98%)
Oct 24, 2008 11.47 11.91 10.69 11.03 1,715,996 -1.24(-10.13%)
Oct 23, 2008 13.44 13.79 11.81 12.27 991,062 -1.04(-7.81%)
Oct 22, 2008 14.02 14.10 13.09 13.31 814,232 -1.20(-8.26%)
Oct 21, 2008 13.78 14.75 13.78 14.51 1,004,647 +0.48(+3.41%)
Oct 20, 2008 13.62 14.05 13.12 14.03 416,616 +0.55(+4.12%)
Oct 17, 2008 13.68 14.34 13.41 13.48 650,821 -0.64(-4.56%)
Oct 16, 2008 13.81 14.30 12.76 14.12 788,196 +0.45(+3.31%)
Oct 15, 2008 14.22 14.66 13.51 13.67 661,566 -0.76(-5.30%)
Oct 14, 2008 14.53 14.70 13.22 14.43 1,118,580 +0.83(+6.09%)
Oct 13, 2008 13.56 13.70 12.73 13.60 815,288 +0.84(+6.59%)
Oct 10, 2008 11.35 13.00 10.52 12.76 1,829,401 +0.97(+8.22%)
Oct 09, 2008 12.42 12.46 11.51 11.79 1,386,720 -0.57(-4.59%)
Oct 08, 2008 12.68 14.02 12.30 12.36 531,213 -0.65(-5.00%)
Oct 07, 2008 14.59 14.79 13.01 13.01 834,039 -1.59(-10.91%)
Oct 06, 2008 15.88 16.55 13.78 14.60 951,996 -1.56(-9.66%)
Oct 03, 2008 16.20 16.57 15.29 16.17 659,911 +0.36(+2.26%)
Oct 02, 2008 15.90 16.25 15.76 15.81 325,078 -0.18(-1.16%)
Oct 01, 2008 15.40 16.01 15.38 15.99 294,206 +0.20(+1.29%)
Sep 30, 2008 14.72 16.25 14.66 15.79 442,735 +0.97(+6.54%)
Sep 29, 2008 15.32 15.84 13.99 14.82 409,136 -0.94(-5.95%)
Sep 26, 2008 15.52 16.12 15.01 15.76 321,363 +0.24(+1.52%)
Sep 25, 2008 15.25 15.64 14.91 15.52 547,264 -0.21(-1.34%)
Sep 24, 2008 15.50 16.03 15.09 15.73 399,099 +0.27(+1.77%)
Sep 23, 2008 16.29 16.38 15.45 15.46 496,861 -0.83(-5.09%)
Sep 22, 2008 16.64 16.85 15.94 16.29 801,567 -1.38(-7.83%)
Sep 19, 2008 20.33 25.53 16.68 17.67 3,502,747 +0.24(+1.39%)
Sep 18, 2008 15.30 17.47 13.07 17.43 2,542,620 +2.54(+17.04%)
Sep 17, 2008 15.18 15.52 14.32 14.89 1,485,659 -0.67(-4.30%)
Sep 16, 2008 13.73 15.56 13.42 15.56 2,019,757 +1.89(+13.85%)
Sep 15, 2008 13.84 14.29 13.56 13.67 631,925 -0.38(-2.72%)
Sep 12, 2008 13.37 14.12 13.37 14.05 695,295 +0.51(+3.77%)
Sep 11, 2008 12.77 13.62 12.69 13.54 674,585 +0.41(+3.16%)
Sep 10, 2008 13.62 13.88 12.68 13.12 1,138,683 -0.29(-2.14%)
Sep 09, 2008 13.84 14.09 13.38 13.41 998,848 -0.61(-4.32%)
Sep 08, 2008 14.17 14.31 13.81 14.02 1,134,616 +0.48(+3.53%)
Sep 05, 2008 13.20 13.63 13.02 13.54 655,201 +0.18(+1.38%)
Sep 04, 2008 13.79 13.92 13.35 13.35 864,762 -0.61(-4.38%)
Sep 03, 2008 13.46 14.06 13.46 13.97 1,014,305 +0.13(+0.97%)
Sep 02, 2008 13.97 14.25 13.54 13.83 811,072 +0.24(+1.78%)
Aug 29, 2008 13.59 13.70 13.46 13.59 720,728 -0.20(-1.48%)
Aug 28, 2008 13.35 13.90 13.26 13.79 612,107 +0.57(+4.34%)
Aug 27, 2008 13.32 13.57 13.07 13.22 547,777 -0.14(-1.05%)
Aug 26, 2008 13.00 13.38 13.00 13.36 529,283 +0.38(+2.90%)
Aug 25, 2008 13.46 13.56 12.98 12.98 519,975 -0.59(-4.32%)
Aug 22, 2008 13.28 13.83 13.13 13.57 766,505 +0.36(+2.70%)
Aug 21, 2008 13.29 13.49 13.11 13.21 599,982 -0.27(-2.03%)
Aug 20, 2008 13.69 13.96 13.30 13.49 777,497 -0.15(-1.12%)
Aug 19, 2008 13.93 13.99 13.47 13.64 634,167 -0.47(-3.30%)
Aug 18, 2008 14.67 14.67 14.10 14.11 591,452 -0.57(-3.91%)
Aug 15, 2008 14.72 14.79 14.31 14.68 1,030,890 +0.18(+1.23%)
Aug 14, 2008 14.18 14.55 14.00 14.50 601,507 +0.22(+1.56%)
Aug 13, 2008 14.45 14.54 14.02 14.28 1,015,998 -0.27(-1.84%)
Aug 12, 2008 14.60 14.72 14.04 14.55 1,183,809 -0.18(-1.21%)
Aug 11, 2008 14.35 14.98 14.30 14.72 1,763,985 +0.54(+3.82%)
Aug 08, 2008 13.75 14.35 13.75 14.18 1,643,035 +0.46(+3.34%)
Aug 07, 2008 14.74 14.98 13.62 13.72 1,371,014 -1.24(-8.27%)
Aug 06, 2008 14.77 15.03 14.39 14.96 1,025,784 +0.16(+1.08%)
Aug 05, 2008 14.19 14.87 14.04 14.80 1,134,037 +0.61(+4.31%)
Aug 04, 2008 14.05 14.34 13.71 14.19 890,630 +0.10(+0.72%)
Aug 01, 2008 13.60 14.28 13.43 14.09 1,144,206 +0.27(+1.98%)
Jul 31, 2008 13.67 14.15 13.59 13.81 1,214,698 -0.12(-0.87%)
Jul 30, 2008 14.21 14.28 13.67 13.93 1,187,045 -0.27(-1.88%)
Jul 29, 2008 14.20 14.29 13.20 14.20 1,460,182 +1.01(+7.63%)
Jul 28, 2008 13.39 13.64 12.76 13.20 1,381,218 -0.31(-2.27%)
Jul 25, 2008 12.67 13.55 12.44 13.50 1,882,226 +1.52(+12.66%)
Jul 24, 2008 12.53 12.65 11.86 11.98 1,108,217 -0.59(-4.71%)
Jul 23, 2008 12.33 13.00 12.26 12.58 1,633,018 +0.21(+1.70%)
Jul 22, 2008 12.05 12.40 11.56 12.37 1,226,768 +0.27(+2.21%)
Jul 21, 2008 12.12 12.40 11.93 12.10 847,440 +0.05(+0.42%)
Jul 18, 2008 12.09 12.24 11.68 12.05 928,295 -0.05(-0.42%)
Jul 17, 2008 10.80 12.17 10.79 12.10 2,222,938 +1.33(+12.37%)
Jul 16, 2008 9.587 10.77 9.530 10.77 743,590 +1.20(+12.52%)
Jul 15, 2008 9.523 9.880 9.058 9.568 1,198,293 -0.10(-0.99%)
Jul 14, 2008 10.16 10.19 9.455 9.664 1,126,479 -0.39(-3.87%)
Jul 11, 2008 9.568 10.17 9.562 10.05 1,067,327 +0.38(+3.96%)
Jul 10, 2008 9.708 9.778 9.345 9.670 1,061,007 -0.03(-0.33%)
Jul 09, 2008 10.25 10.31 9.676 9.702 797,836 -0.52(-5.11%)
Jul 08, 2008 9.249 10.24 9.115 10.22 1,333,966 +1.01(+10.93%)
Jul 07, 2008 9.823 9.823 9.147 9.217 1,096,131 -0.53(-5.43%)
Jul 04, 2008 9.976 10.17 9.746 9.746 418,383 +0.00(+0.00%)
Jul 03, 2008 9.976 10.17 9.746 9.746 418,383 -0.25(-2.49%)
Jul 02, 2008 10.30 10.49 9.957 9.995 793,629 -0.33(-3.21%)
Jul 01, 2008 10.19 10.40 9.950 10.33 1,711,103 +0.13(+1.31%)
Jun 30, 2008 10.45 10.60 10.19 10.19 2,106,651 -0.25(-2.38%)
Jun 27, 2008 10.87 11.14 10.44 10.44 2,477,754 -0.43(-3.99%)
Jun 26, 2008 10.89 11.01 10.72 10.87 765,683 -0.13(-1.22%)
Jun 25, 2008 10.80 11.19 10.80 11.01 1,010,593 +0.17(+1.59%)
Jun 24, 2008 10.48 10.84 10.36 10.84 803,961 +0.25(+2.41%)
Jun 23, 2008 11.21 11.21 10.57 10.58 685,662 -0.54(-4.82%)
Jun 20, 2008 11.35 11.56 11.02 11.12 1,631,134 -0.26(-2.24%)
Jun 19, 2008 11.26 11.52 11.06 11.37 708,761 +0.11(+1.02%)
Jun 18, 2008 11.45 11.71 11.01 11.26 782,671 -0.25(-2.16%)
Jun 17, 2008 11.79 11.88 11.42 11.51 498,560 -0.24(-2.01%)
Jun 16, 2008 11.34 11.82 11.31 11.74 334,685 +0.34(+2.96%)
Jun 13, 2008 11.79 11.79 11.10 11.40 1,056,875 -0.24(-2.03%)
Jun 12, 2008 11.58 12.07 11.54 11.64 676,124 +0.20(+1.73%)
Jun 11, 2008 11.79 11.83 11.44 11.44 428,862 -0.41(-3.44%)
Jun 10, 2008 11.91 12.11 11.63 11.85 741,032 +0.03(+0.22%)
Jun 09, 2008 12.30 12.42 11.73 11.82 651,788 -0.41(-3.39%)
Jun 06, 2008 12.81 12.81 12.19 12.24 468,474 -0.65(-5.04%)
Jun 05, 2008 12.69 13.03 12.61 12.89 367,247 +0.23(+1.81%)
Jun 04, 2008 12.53 12.77 12.42 12.66 396,009 +0.07(+0.56%)
Jun 03, 2008 12.90 12.90 12.44 12.59 369,655 -0.29(-2.23%)
Jun 02, 2008 13.15 13.16 12.58 12.88 405,321 -0.34(-2.60%)
May 30, 2008 13.35 13.35 13.00 13.22 480,055 -0.11(-0.81%)
May 29, 2008 13.10 13.54 13.04 13.33 261,075 +0.20(+1.55%)
May 28, 2008 13.36 13.36 12.88 13.12 432,922 -0.21(-1.58%)
May 27, 2008 12.70 13.34 12.70 13.34 637,509 +0.62(+4.86%)
May 26, 2008 12.77 12.82 12.58 12.72 350,072 +0.00(+0.00%)
May 23, 2008 12.77 12.82 12.58 12.72 350,072 -0.17(-1.29%)
May 22, 2008 12.61 13.04 12.53 12.88 487,605 +0.32(+2.54%)
May 21, 2008 12.81 12.94 12.46 12.56 625,148 -0.23(-1.79%)
May 20, 2008 12.96 13.05 12.71 12.79 643,380 -0.25(-1.91%)
May 19, 2008 13.05 13.28 12.95 13.04 438,689 -0.06(-0.49%)
May 16, 2008 13.21 13.21 12.97 13.11 529,095 -0.04(-0.34%)
May 15, 2008 13.26 13.26 12.83 13.15 327,723 -0.13(-1.01%)
May 14, 2008 13.27 13.51 13.25 13.28 337,339 +0.06(+0.43%)
May 13, 2008 13.37 13.41 13.12 13.23 261,175 -0.14(-1.05%)
May 12, 2008 13.07 13.49 13.06 13.37 333,907 +0.34(+2.64%)
May 09, 2008 12.93 13.27 12.85 13.02 404,601 -0.01(-0.10%)
May 08, 2008 13.25 13.54 12.93 13.04 364,820 -0.18(-1.40%)
May 07, 2008 13.70 13.78 13.17 13.22 552,297 -0.43(-3.17%)
May 06, 2008 13.42 13.83 13.37 13.65 680,768 +0.12(+0.89%)
May 05, 2008 13.70 13.78 13.40 13.53 462,406 -0.15(-1.12%)
May 02, 2008 14.02 14.28 13.55 13.69 1,100,745 -0.20(-1.42%)
May 01, 2008 13.09 14.02 13.09 13.88 933,043 +0.76(+5.83%)
Apr 30, 2008 13.01 13.23 13.00 13.12 930,984 +0.16(+1.23%)
Apr 29, 2008 12.97 13.07 12.82 12.96 454,518 -0.06(-0.49%)
Apr 28, 2008 13.15 13.15 12.77 13.02 714,288 -0.17(-1.31%)
Apr 25, 2008 12.58 13.35 12.58 13.20 1,043,384 +0.61(+4.81%)
Apr 24, 2008 12.37 12.71 12.14 12.59 779,179 +0.25(+2.07%)
Apr 23, 2008 12.40 12.47 12.24 12.33 1,068,720 -0.01(-0.10%)
Apr 22, 2008 12.37 12.52 12.11 12.35 822,106 -0.11(-0.87%)
Apr 21, 2008 12.67 12.67 12.32 12.46 366,081 -0.29(-2.25%)
Apr 18, 2008 12.60 13.02 12.52 12.74 669,069 +0.37(+2.99%)
Apr 17, 2008 12.25 12.43 12.10 12.37 896,910 +0.09(+0.73%)
Apr 16, 2008 11.96 12.39 11.88 12.28 597,669 +0.46(+3.88%)
Apr 15, 2008 11.47 11.85 11.47 11.82 477,720 +0.38(+3.34%)
Apr 14, 2008 11.57 11.73 11.33 11.44 681,301 -0.15(-1.32%)
Apr 11, 2008 11.57 11.91 11.56 11.60 647,706 -0.26(-2.20%)
Apr 10, 2008 11.79 12.04 11.58 11.86 427,797 +0.04(+0.32%)
Apr 09, 2008 12.12 12.17 11.72 11.82 501,420 -0.31(-2.52%)
Apr 08, 2008 12.25 12.28 11.94 12.12 669,767 -0.20(-1.60%)
Apr 07, 2008 12.49 12.60 12.24 12.32 308,996 -0.06(-0.46%)
Apr 04, 2008 12.67 12.76 12.30 12.38 519,569 -0.43(-3.38%)
Apr 03, 2008 12.63 12.88 12.51 12.81 488,277 +0.10(+0.75%)
Apr 02, 2008 12.54 12.83 12.42 12.72 393,282 +0.15(+1.17%)
Apr 01, 2008 12.44 12.69 12.38 12.57 514,417 +0.35(+2.87%)
Mar 31, 2008 11.87 12.45 11.85 12.22 482,667 +0.36(+3.07%)
Mar 28, 2008 12.21 12.35 11.85 11.86 364,992 -0.34(-2.77%)
Mar 27, 2008 12.51 12.61 12.09 12.19 593,700 -0.26(-2.10%)
Mar 26, 2008 12.77 12.78 12.35 12.46 756,957 -0.41(-3.17%)
Mar 25, 2008 13.03 13.11 12.74 12.86 883,366 -0.19(-1.46%)
Mar 24, 2008 12.90 13.38 12.69 13.05 598,447 +0.17(+1.34%)
Mar 21, 2008 12.40 12.90 12.05 12.88 2,037,552 +0.00(+0.00%)
Mar 20, 2008 12.40 12.90 12.05 12.88 2,037,552 +0.61(+4.93%)
Mar 19, 2008 12.61 12.90 12.27 12.28 940,826 -0.22(-1.74%)
Mar 18, 2008 12.40 12.54 11.98 12.49 1,176,785 +0.34(+2.78%)
Mar 17, 2008 11.69 12.35 11.69 12.16 1,052,155 +0.10(+0.85%)
Mar 14, 2008 12.11 12.39 11.51 12.05 1,005,350 -0.10(-0.79%)
Mar 13, 2008 11.81 12.19 11.51 12.15 1,059,534 +0.16(+1.33%)
Mar 12, 2008 12.25 12.56 11.98 11.99 1,648,846 -0.24(-1.98%)
Mar 11, 2008 11.68 12.25 11.68 12.23 1,335,226 +0.85(+7.51%)
Mar 10, 2008 11.04 11.43 11.04 11.38 1,409,363 +0.40(+3.66%)
Mar 07, 2008 10.45 11.12 10.45 10.98 604,241 +0.41(+3.92%)
Mar 06, 2008 10.73 10.80 10.54 10.56 444,672 -0.17(-1.55%)
Mar 05, 2008 11.03 11.21 10.69 10.73 529,699 -0.23(-2.09%)
Mar 04, 2008 10.88 11.14 10.60 10.96 606,800 -0.06(-0.58%)
Mar 03, 2008 10.99 11.19 10.91 11.02 485,948 +0.06(+0.58%)
Feb 29, 2008 11.33 11.38 10.92 10.96 512,008 -0.50(-4.34%)
Feb 28, 2008 11.48 11.63 11.38 11.45 481,725 -0.10(-0.83%)
Feb 27, 2008 11.77 11.94 11.52 11.55 719,766 -0.34(-2.89%)
Feb 26, 2008 11.69 12.20 11.66 11.89 437,956 +0.10(+0.86%)
Feb 25, 2008 11.81 11.86 11.45 11.79 713,367 +0.01(+0.05%)
Feb 22, 2008 11.84 11.91 11.47 11.79 1,074,937 -0.06(-0.48%)
Feb 21, 2008 12.28 12.49 11.77 11.84 491,938 -0.33(-2.67%)
Feb 20, 2008 11.89 12.43 11.89 12.17 730,909 +0.17(+1.43%)
Feb 19, 2008 12.17 12.53 11.96 12.00 680,559 +0.01(+0.11%)
Feb 18, 2008 11.95 12.15 11.86 11.98 613,906 +0.00(+0.00%)
Feb 15, 2008 11.95 12.15 11.86 11.98 613,906 -0.08(-0.69%)
Feb 14, 2008 12.62 12.62 12.05 12.07 749,309 -0.52(-4.15%)
Feb 13, 2008 12.39 12.66 12.18 12.59 456,303 +0.34(+2.81%)
Feb 12, 2008 12.36 12.51 12.09 12.25 472,677 -0.03(-0.21%)
Feb 11, 2008 12.77 12.79 12.24 12.27 541,659 -0.52(-4.09%)
Feb 08, 2008 12.49 12.94 12.48 12.79 842,042 +0.25(+1.98%)
Feb 07, 2008 12.16 12.63 12.06 12.54 638,856 +0.33(+2.66%)
Feb 06, 2008 12.63 12.70 12.20 12.22 458,275 -0.31(-2.49%)
Feb 05, 2008 12.33 12.98 12.33 12.53 824,667 -0.08(-0.61%)
Feb 04, 2008 12.99 12.99 12.51 12.61 682,313 -0.40(-3.04%)
Feb 01, 2008 12.27 13.51 12.27 13.00 1,683,577 +1.14(+9.62%)
Jan 31, 2008 11.47 12.09 11.27 11.86 879,143 +0.27(+2.31%)
Jan 30, 2008 11.43 12.01 11.42 11.60 704,630 +0.06(+0.50%)
Jan 29, 2008 11.61 11.65 11.25 11.54 822,093 -0.05(-0.44%)
Jan 28, 2008 10.78 11.61 10.77 11.59 939,402 +0.76(+7.07%)
Jan 25, 2008 11.18 11.36 10.68 10.82 531,646 -0.18(-1.62%)
Jan 24, 2008 10.93 12.27 10.74 11.00 1,161,588 +0.16(+1.47%)
Jan 23, 2008 9.989 11.30 9.772 10.84 1,673,065 +0.57(+5.59%)
Jan 22, 2008 9.562 10.73 9.562 10.27 876,817 +0.36(+3.67%)
Jan 21, 2008 10.08 10.42 9.619 9.906 802,003 +0.00(+0.00%)
Jan 18, 2008 10.08 10.42 9.619 9.906 802,003 -0.27(-2.63%)
Jan 17, 2008 10.38 10.41 9.976 10.17 796,776 -0.13(-1.24%)
Jan 16, 2008 10.03 10.51 9.995 10.30 996,220 +0.25(+2.47%)
Jan 15, 2008 10.15 10.32 9.880 10.05 536,252 -0.27(-2.59%)
Jan 14, 2008 10.28 10.42 10.10 10.32 624,568 +0.14(+1.38%)
Jan 11, 2008 10.41 10.65 10.12 10.18 660,739 -0.32(-3.04%)
Jan 10, 2008 10.38 10.74 10.25 10.50 786,260 -0.02(-0.18%)
Jan 09, 2008 10.28 10.58 10.07 10.52 1,070,825 +0.18(+1.79%)
Jan 08, 2008 10.86 11.05 10.33 10.33 1,043,202 -0.46(-4.25%)
Jan 07, 2008 10.65 10.98 10.62 10.79 1,071,291 +0.18(+1.74%)
Jan 04, 2008 11.01 11.17 10.54 10.61 1,094,807 -0.53(-4.75%)
Jan 03, 2008 11.55 11.61 11.11 11.14 823,525 -0.34(-3.00%)
Jan 02, 2008 11.88 12.10 11.35 11.48 912,913 -0.47(-3.90%)
Jan 01, 2008 11.93 12.23 11.57 11.95 1,140,611 +0.00(+0.00%)
Dec 31, 2007 11.93 12.23 11.57 11.95 1,140,611 -0.08(-0.69%)
Dec 28, 2007 12.35 12.61 11.91 12.03 807,651 -0.17(-1.41%)
Dec 27, 2007 12.84 12.86 12.20 12.20 759,230 -0.67(-5.20%)
Dec 26, 2007 12.79 12.95 12.64 12.87 406,916 +0.03(+0.20%)
Dec 24, 2007 12.81 12.91 12.60 12.84 219,607 +0.10(+0.75%)
Dec 21, 2007 12.74 12.75 12.30 12.75 1,027,687 +0.29(+2.30%)
Dec 20, 2007 12.64 12.64 12.02 12.46 454,894 -0.03(-0.20%)
Dec 19, 2007 12.69 12.74 12.30 12.49 397,424 -0.26(-2.00%)
Dec 18, 2007 12.16 12.75 11.93 12.74 733,085 +0.76(+6.33%)
Dec 17, 2007 12.13 12.30 11.98 11.98 520,556 -0.20(-1.67%)
Dec 14, 2007 12.37 12.60 12.18 12.19 478,894 -0.33(-2.60%)
Dec 13, 2007 12.47 12.58 12.10 12.51 495,603 -0.01(-0.10%)
Dec 12, 2007 12.83 12.98 12.27 12.53 642,624 +0.10(+0.77%)
Dec 11, 2007 12.95 13.15 12.30 12.43 703,311 -0.43(-3.32%)
Dec 10, 2007 12.79 13.07 12.72 12.86 288,695 +0.08(+0.60%)
Dec 07, 2007 12.97 12.97 12.57 12.78 350,473 -0.08(-0.64%)
Dec 06, 2007 12.35 12.86 12.21 12.86 450,811 +0.50(+4.07%)
Dec 05, 2007 12.28 12.39 12.05 12.36 218,843 +0.31(+2.59%)
Dec 04, 2007 12.13 12.19 11.77 12.05 318,614 -0.22(-1.82%)
Dec 03, 2007 12.69 12.86 12.26 12.27 536,209 -0.42(-3.31%)
Nov 30, 2007 12.45 12.86 12.45 12.69 759,795 +0.42(+3.43%)
Nov 29, 2007 12.05 12.33 12.02 12.27 635,311 +0.17(+1.42%)
Nov 28, 2007 11.63 12.12 11.63 12.10 479,788 +0.57(+4.92%)
Nov 27, 2007 11.50 11.77 11.33 11.53 575,578 +0.29(+2.61%)
Nov 26, 2007 12.18 12.18 11.20 11.24 1,120,158 -0.95(-7.79%)
Nov 23, 2007 11.96 12.40 11.96 12.19 190,674 +0.37(+3.13%)
Nov 21, 2007 11.68 12.21 11.36 11.82 600,358 +0.10(+0.82%)
Nov 20, 2007 11.70 11.86 11.25 11.72 595,346 +0.01(+0.05%)
Nov 19, 2007 11.98 12.01 11.46 11.72 497,205 -0.42(-3.47%)
Nov 16, 2007 12.33 12.35 11.86 12.14 346,026 -0.17(-1.35%)
Nov 15, 2007 12.52 12.54 12.13 12.30 495,553 -0.30(-2.38%)
Nov 14, 2007 13.04 13.14 12.49 12.60 520,912 -0.35(-2.71%)
Nov 13, 2007 12.41 13.02 12.10 12.95 489,869 +0.61(+4.90%)
Nov 12, 2007 12.16 12.75 12.10 12.35 583,348 +0.22(+1.84%)
Nov 09, 2007 11.61 12.21 11.35 12.12 863,065 +0.33(+2.81%)
Nov 08, 2007 11.64 11.94 11.31 11.79 738,822 +0.28(+2.44%)
Nov 07, 2007 12.06 12.25 11.50 11.51 677,186 -0.69(-5.69%)
Nov 06, 2007 11.83 12.23 11.73 12.21 892,161 +0.41(+3.46%)
Nov 05, 2007 11.63 11.95 11.62 11.80 679,053 +0.01(+0.05%)
Nov 02, 2007 12.11 12.15 11.68 11.79 539,711 -0.15(-1.28%)
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.