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 (%)
Nov 30, 2009 8.376 8.421 8.274 8.338 1,075,602 -0.01(-0.15%)
Nov 27, 2009 8.287 8.433 8.287 8.350 640,933 -0.04(-0.46%)
Nov 25, 2009 8.542 8.579 8.382 8.389 551,503 -0.08(-0.90%)
Nov 24, 2009 8.574 8.605 8.338 8.465 841,177 -0.08(-0.90%)
Nov 23, 2009 8.446 8.701 8.363 8.542 1,002,277 +0.15(+1.75%)
Nov 20, 2009 8.363 8.548 8.350 8.395 657,324 -0.04(-0.53%)
Nov 19, 2009 8.542 8.574 8.427 8.440 1,057,249 -0.18(-2.07%)
Nov 18, 2009 8.478 8.650 8.411 8.618 1,181,419 +0.17(+1.96%)
Nov 17, 2009 8.350 8.494 8.344 8.452 2,750,882 +0.08(+0.91%)
Nov 16, 2009 7.898 8.452 7.898 8.376 2,685,352 +0.54(+6.83%)
Nov 13, 2009 7.745 7.847 7.656 7.840 1,203,723 +0.10(+1.23%)
Nov 12, 2009 7.719 7.866 7.649 7.745 1,459,225 -0.01(-0.16%)
Nov 11, 2009 7.662 7.866 7.649 7.758 1,790,888 +0.16(+2.10%)
Nov 10, 2009 7.713 7.770 7.592 7.598 2,549,844 -0.18(-2.30%)
Nov 09, 2009 7.917 7.962 7.719 7.777 3,273,321 -0.06(-0.73%)
Nov 06, 2009 7.904 8.006 7.761 7.834 1,789,294 -0.14(-1.76%)
Nov 05, 2009 8.013 8.070 7.917 7.974 1,191,668 +0.03(+0.40%)
Nov 04, 2009 8.293 8.319 7.942 7.942 1,168,264 -0.31(-3.71%)
Nov 03, 2009 8.223 8.287 8.134 8.248 1,379,120 -0.03(-0.38%)
Nov 02, 2009 8.408 8.526 8.134 8.280 1,068,550 -0.06(-0.76%)
Oct 30, 2009 8.478 8.510 8.204 8.344 1,333,094 -0.21(-2.46%)
Oct 29, 2009 8.446 8.605 8.395 8.554 762,959 +0.19(+2.29%)
Oct 28, 2009 8.484 8.554 8.319 8.363 1,005,658 -0.17(-1.94%)
Oct 27, 2009 8.529 8.663 8.446 8.529 863,898 +0.04(+0.45%)
Oct 26, 2009 8.497 8.543 8.287 8.491 1,612,056 +0.03(+0.38%)
Oct 23, 2009 8.452 8.676 8.414 8.459 1,079,955 -0.10(-1.19%)
Oct 22, 2009 8.287 8.605 8.248 8.561 1,620,368 +0.29(+3.55%)
Oct 21, 2009 8.510 8.580 8.248 8.268 4,015,640 -0.25(-2.92%)
Oct 20, 2009 8.554 8.567 8.478 8.516 1,211,214 -0.05(-0.60%)
Oct 19, 2009 8.440 8.733 8.293 8.567 2,027,857 +0.04(+0.45%)
Oct 16, 2009 8.280 8.905 8.255 8.529 4,508,508 -0.54(-5.91%)
Oct 15, 2009 9.300 9.307 9.064 9.064 1,653,254 -0.25(-2.67%)
Oct 14, 2009 9.313 9.380 9.224 9.313 1,063,737 +0.11(+1.18%)
Oct 13, 2009 9.230 9.313 9.064 9.205 863,757 -0.07(-0.76%)
Oct 12, 2009 9.198 9.402 9.179 9.275 1,213,575 -0.04(-0.48%)
Oct 09, 2009 9.268 9.466 9.160 9.319 2,026,119 +0.07(+0.76%)
Oct 08, 2009 9.236 9.358 9.134 9.249 744,810 +0.11(+1.19%)
Oct 07, 2009 9.013 9.154 8.905 9.141 630,380 +0.11(+1.20%)
Oct 06, 2009 8.899 9.134 8.886 9.032 466,988 +0.17(+1.87%)
Oct 05, 2009 8.918 9.071 8.797 8.867 685,527 +0.03(+0.29%)
Oct 02, 2009 8.924 9.071 8.720 8.841 616,669 -0.21(-2.32%)
Oct 01, 2009 9.434 9.511 9.032 9.052 741,213 -0.47(-4.95%)
Sep 30, 2009 9.536 9.632 9.179 9.523 504,165 +0.04(+0.47%)
Sep 29, 2009 9.651 9.664 9.396 9.479 522,316 -0.13(-1.39%)
Sep 28, 2009 9.472 9.657 9.409 9.613 436,657 +0.23(+2.45%)
Sep 25, 2009 9.396 9.421 9.083 9.383 734,498 -0.08(-0.81%)
Sep 24, 2009 9.536 9.600 9.307 9.460 596,518 -0.05(-0.54%)
Sep 23, 2009 9.734 9.740 9.498 9.511 385,084 -0.17(-1.78%)
Sep 22, 2009 9.695 9.695 9.536 9.683 451,887 +0.10(+1.00%)
Sep 21, 2009 9.619 9.689 9.491 9.587 392,788 -0.18(-1.83%)
Sep 18, 2009 9.810 9.829 9.657 9.766 793,729 +0.03(+0.33%)
Sep 17, 2009 9.944 10.04 9.695 9.734 392,702 -0.20(-2.05%)
Sep 16, 2009 9.517 10.05 9.372 9.938 920,463 +0.43(+4.56%)
Sep 15, 2009 9.370 9.536 9.134 9.504 649,383 +0.11(+1.22%)
Sep 14, 2009 9.460 9.549 9.307 9.389 329,114 -0.13(-1.41%)
Sep 11, 2009 9.542 9.813 9.453 9.523 432,801 -0.01(-0.13%)
Sep 10, 2009 9.555 9.555 9.294 9.536 369,862 -0.06(-0.60%)
Sep 09, 2009 9.383 9.683 9.249 9.593 665,227 +0.18(+1.96%)
Sep 08, 2009 9.275 9.415 9.103 9.409 639,976 +0.22(+2.36%)
Sep 04, 2009 9.173 9.300 9.026 9.192 322,459 +0.02(+0.21%)
Sep 03, 2009 9.141 9.194 8.956 9.173 249,216 +0.10(+1.05%)
Sep 02, 2009 9.224 9.300 9.052 9.077 333,257 -0.15(-1.66%)
Sep 01, 2009 9.434 9.638 9.173 9.230 908,404 -0.27(-2.88%)
Aug 31, 2009 9.511 9.530 9.351 9.504 471,916 -0.09(-0.93%)
Aug 28, 2009 9.785 9.810 9.555 9.593 726,680 -0.11(-1.18%)
Aug 27, 2009 9.785 9.995 9.555 9.708 405,255 -0.15(-1.49%)
Aug 26, 2009 9.613 9.995 9.581 9.855 501,003 +0.20(+2.05%)
Aug 25, 2009 9.753 9.925 9.606 9.657 423,051 -0.06(-0.59%)
Aug 24, 2009 10.10 10.20 9.689 9.715 563,139 -0.39(-3.85%)
Aug 21, 2009 9.702 10.13 9.555 10.10 851,812 +0.55(+5.74%)
Aug 20, 2009 9.421 9.568 9.370 9.555 368,310 +0.12(+1.28%)
Aug 19, 2009 9.466 9.574 9.332 9.434 427,436 -0.03(-0.27%)
Aug 18, 2009 9.370 9.511 9.287 9.460 582,788 +0.13(+1.37%)
Aug 17, 2009 9.644 9.644 9.179 9.332 879,956 -0.53(-5.37%)
Aug 14, 2009 10.19 10.26 9.644 9.861 507,596 -0.31(-3.07%)
Aug 13, 2009 10.44 10.60 10.01 10.17 725,480 -0.22(-2.15%)
Aug 12, 2009 10.30 10.55 10.21 10.40 749,573 +0.06(+0.56%)
Aug 11, 2009 10.60 10.64 10.24 10.34 1,297,333 -0.37(-3.45%)
Aug 10, 2009 10.38 10.77 10.33 10.71 1,266,463 +0.18(+1.76%)
Aug 07, 2009 10.01 10.81 9.931 10.52 1,469,888 +0.73(+7.42%)
Aug 06, 2009 10.01 10.17 9.692 9.797 761,855 -0.08(-0.77%)
Aug 05, 2009 9.989 10.15 9.810 9.874 907,102 -0.13(-1.34%)
Aug 04, 2009 9.880 10.17 9.332 10.01 871,260 +0.01(+0.13%)
Aug 03, 2009 10.04 10.13 9.855 9.995 716,484 +0.07(+0.71%)
Jul 31, 2009 9.995 10.19 9.906 9.925 699,069 -0.15(-1.52%)
Jul 30, 2009 9.817 10.20 9.721 10.08 715,871 +0.29(+3.00%)
Jul 29, 2009 9.727 9.855 9.619 9.785 672,331 -0.08(-0.78%)
Jul 28, 2009 9.587 9.912 9.542 9.861 985,249 +0.10(+0.98%)
Jul 27, 2009 9.396 9.957 9.313 9.766 1,195,667 +0.04(+0.39%)
Jul 24, 2009 9.205 9.880 8.701 9.727 1,748,233 +0.34(+3.67%)
Jul 23, 2009 8.752 9.504 8.593 9.383 1,708,477 +0.58(+6.59%)
Jul 22, 2009 8.478 8.905 8.446 8.803 1,084,616 +0.22(+2.60%)
Jul 21, 2009 8.809 8.854 8.370 8.580 1,174,994 -0.14(-1.61%)
Jul 20, 2009 8.733 8.860 8.574 8.720 1,070,834 +0.09(+1.03%)
Jul 17, 2009 9.134 9.364 8.561 8.631 1,210,363 -0.34(-3.77%)
Jul 16, 2009 8.950 9.026 8.669 8.969 860,087 -0.02(-0.21%)
Jul 15, 2009 8.924 9.192 8.892 8.988 1,347,439 +0.13(+1.51%)
Jul 14, 2009 8.688 8.931 8.625 8.854 1,070,894 +0.15(+1.76%)
Jul 13, 2009 8.510 8.835 8.497 8.701 3,254,524 +0.47(+5.65%)
Jul 10, 2009 8.714 8.720 8.166 8.236 1,477,776 -0.54(-6.10%)
Jul 09, 2009 8.676 8.918 8.625 8.771 495,474 +0.15(+1.78%)
Jul 08, 2009 8.656 8.994 8.357 8.618 995,392 +0.02(+0.22%)
Jul 07, 2009 8.803 8.905 8.599 8.599 877,243 -0.17(-1.96%)
Jul 06, 2009 8.937 9.052 8.612 8.771 1,023,840 -0.18(-1.99%)
Jul 02, 2009 9.243 9.485 8.924 8.950 787,548 -0.44(-4.68%)
Jul 01, 2009 9.536 9.632 9.294 9.389 782,127 -0.03(-0.27%)
Jun 30, 2009 9.644 9.861 9.307 9.415 872,838 -0.32(-3.27%)
Jun 29, 2009 9.695 9.931 9.262 9.734 618,973 -0.04(-0.46%)
Jun 26, 2009 9.676 9.785 9.351 9.778 1,390,864 +0.06(+0.59%)
Jun 25, 2009 9.326 9.727 9.275 9.721 548,519 +0.33(+3.46%)
Jun 24, 2009 9.498 9.562 9.345 9.396 462,334 +0.03(+0.34%)
Jun 23, 2009 9.568 9.715 9.287 9.364 464,128 -0.09(-0.94%)
Jun 22, 2009 9.759 9.804 9.453 9.453 674,606 -0.40(-4.08%)
Jun 19, 2009 9.797 9.906 9.657 9.855 1,379,045 +0.24(+2.45%)
Jun 18, 2009 9.326 9.625 9.262 9.619 528,378 +0.27(+2.86%)
Jun 17, 2009 9.402 9.619 8.950 9.351 878,881 -0.06(-0.61%)
Jun 16, 2009 9.657 9.715 9.402 9.409 641,095 -0.17(-1.80%)
Jun 15, 2009 9.817 9.880 9.402 9.581 1,399,915 -0.32(-3.22%)
Jun 12, 2009 10.03 10.24 9.778 9.899 584,150 -0.20(-2.02%)
Jun 11, 2009 10.05 10.32 9.995 10.10 765,052 +0.09(+0.89%)
Jun 10, 2009 10.14 10.22 9.797 10.01 708,497 -0.10(-0.95%)
Jun 09, 2009 10.21 10.28 10.01 10.11 450,663 +0.00(+0.00%)
Jun 08, 2009 9.982 10.24 9.899 10.11 444,038 +0.13(+1.28%)
Jun 05, 2009 10.61 10.61 9.766 9.982 1,124,242 -0.45(-4.28%)
Jun 04, 2009 10.26 10.44 10.16 10.43 1,090,896 +0.22(+2.19%)
Jun 03, 2009 10.18 10.38 10.06 10.21 803,227 -0.08(-0.74%)
Jun 02, 2009 10.52 10.61 10.18 10.28 1,011,992 -0.27(-2.60%)
Jun 01, 2009 10.78 10.97 10.35 10.56 1,059,483 -0.01(-0.06%)
May 29, 2009 10.14 10.56 10.08 10.56 648,374 +0.43(+4.28%)
May 28, 2009 10.17 10.21 9.772 10.13 811,962 +0.09(+0.89%)
May 27, 2009 10.58 10.62 10.03 10.04 841,359 -0.58(-5.46%)
May 26, 2009 10.04 10.68 10.03 10.62 677,778 +0.48(+4.78%)
May 22, 2009 10.15 10.46 10.12 10.14 727,958 +0.04(+0.38%)
May 21, 2009 9.906 10.20 9.817 10.10 937,750 +0.05(+0.51%)
May 20, 2009 10.68 10.80 9.970 10.05 1,191,045 -0.47(-4.48%)
May 19, 2009 10.90 11.04 10.49 10.52 789,900 -0.54(-4.84%)
May 18, 2009 10.82 11.10 10.53 11.05 711,321 +0.68(+6.51%)
May 15, 2009 10.73 10.73 10.26 10.38 768,292 -0.40(-3.67%)
May 14, 2009 10.59 10.90 10.43 10.77 672,943 +0.26(+2.49%)
May 13, 2009 11.19 11.25 10.36 10.51 917,257 -0.94(-8.19%)
May 12, 2009 11.85 12.02 11.31 11.45 1,321,110 -0.34(-2.92%)
May 11, 2009 11.84 11.96 11.63 11.79 1,674,123 -0.30(-2.48%)
May 08, 2009 11.13 12.10 11.13 12.09 1,380,614 +1.15(+10.55%)
May 07, 2009 11.82 12.02 10.89 10.94 1,749,629 -0.37(-3.27%)
May 06, 2009 10.73 11.39 10.52 11.31 1,743,980 +0.75(+7.12%)
May 05, 2009 10.43 10.67 10.26 10.56 1,300,010 +0.03(+0.24%)
May 04, 2009 10.16 10.57 9.600 10.53 1,102,583 +0.95(+9.91%)
May 01, 2009 9.568 9.893 9.485 9.581 731,199 -0.18(-1.89%)
Apr 30, 2009 10.38 10.39 9.721 9.766 804,937 -0.52(-5.08%)
Apr 29, 2009 9.848 10.29 9.785 10.29 1,031,466 +0.52(+5.28%)
Apr 28, 2009 9.568 10.06 9.434 9.772 1,048,804 -0.01(-0.07%)
Apr 27, 2009 10.47 10.51 9.695 9.778 1,609,337 -1.06(-9.76%)
Apr 24, 2009 10.25 10.98 10.08 10.84 1,052,842 +0.31(+2.97%)
Apr 23, 2009 10.70 10.78 10.07 10.52 1,278,943 -0.13(-1.20%)
Apr 22, 2009 10.79 11.07 10.49 10.65 1,077,953 -0.33(-3.02%)
Apr 21, 2009 10.52 11.01 10.07 10.98 1,514,299 +0.42(+3.98%)
Apr 20, 2009 11.44 11.88 10.52 10.56 790,794 -1.24(-10.48%)
Apr 17, 2009 11.66 12.07 11.39 11.80 978,756 +0.18(+1.54%)
Apr 16, 2009 11.33 11.77 10.80 11.62 1,049,913 +0.45(+3.99%)
Apr 15, 2009 10.66 11.21 10.56 11.17 975,647 +0.45(+4.22%)
Apr 14, 2009 11.01 11.30 10.68 10.72 1,625,918 -0.52(-4.65%)
Apr 13, 2009 10.57 11.31 10.41 11.24 1,920,494 +0.54(+5.00%)
Apr 09, 2009 9.746 10.71 9.746 10.71 1,730,727 +1.23(+12.98%)
Apr 08, 2009 9.606 9.823 9.287 9.479 863,484 -0.06(-0.67%)
Apr 07, 2009 9.836 9.976 9.479 9.542 1,127,808 -0.50(-5.01%)
Apr 06, 2009 10.22 10.37 9.899 10.05 696,628 -0.34(-3.25%)
Apr 03, 2009 9.657 10.45 9.657 10.38 787,451 +0.11(+1.12%)
Apr 02, 2009 10.32 10.72 10.15 10.27 1,151,296 +0.19(+1.90%)
Apr 01, 2009 9.753 10.13 9.593 10.08 1,010,421 +0.06(+0.64%)
Mar 31, 2009 9.855 10.15 9.797 10.01 1,492,697 +0.18(+1.88%)
Mar 30, 2009 10.25 10.25 9.715 9.829 891,990 -1.01(-9.35%)
Mar 26, 2009 11.18 11.18 10.63 10.84 2,082,096 -0.10(-0.93%)
Mar 25, 2009 11.07 11.29 10.26 10.94 1,643,353 +0.02(+0.17%)
Mar 24, 2009 11.41 11.62 10.88 10.93 2,181,315 -1.42(-11.47%)
Mar 23, 2009 11.38 12.50 10.65 12.34 2,381,205 +1.78(+16.91%)
Mar 20, 2009 10.96 11.10 10.55 10.56 2,026,442 -0.27(-2.47%)
Mar 19, 2009 11.10 11.22 10.76 10.82 2,512,641 -0.06(-0.59%)
Mar 18, 2009 9.944 10.93 9.855 10.89 2,692,169 +0.83(+8.24%)
Mar 17, 2009 9.715 10.10 9.491 10.06 2,221,895 +0.56(+5.91%)
Mar 16, 2009 9.670 10.03 9.453 9.498 1,620,310 -0.03(-0.33%)
Mar 13, 2009 9.491 9.848 9.319 9.530 1,353,733 +0.04(+0.47%)
Mar 12, 2009 8.886 9.523 8.610 9.485 1,574,623 +0.57(+6.44%)
Mar 11, 2009 8.797 9.447 8.790 8.911 1,496,290 +0.13(+1.53%)
Mar 10, 2009 7.828 8.784 7.751 8.778 2,112,702 +1.03(+13.33%)
Mar 09, 2009 7.585 8.051 7.522 7.745 1,027,531 -0.04(-0.49%)
Mar 06, 2009 7.968 8.446 7.541 7.783 1,684,920 -0.02(-0.25%)
Mar 05, 2009 8.899 8.988 7.802 7.802 2,447,229 -1.31(-14.35%)
Mar 04, 2009 8.892 9.236 8.739 9.109 1,093,591 -0.06(-0.69%)
Mar 02, 2009 9.708 9.708 9.141 9.173 772,430 -0.64(-6.50%)
Feb 27, 2009 10.01 10.28 9.753 9.810 775,100 -0.36(-3.57%)
Feb 26, 2009 10.07 10.80 9.950 10.17 1,610,001 +0.20(+2.05%)
Feb 25, 2009 9.676 10.29 9.268 9.970 1,013,295 +0.16(+1.62%)
Feb 24, 2009 9.217 9.810 9.096 9.810 1,108,871 +0.73(+8.00%)
Feb 23, 2009 9.364 9.549 8.988 9.083 888,048 -0.15(-1.66%)
Feb 20, 2009 8.931 9.338 8.650 9.236 1,824,396 +0.08(+0.91%)
Feb 19, 2009 9.625 9.625 9.141 9.154 945,104 -0.41(-4.27%)
Feb 18, 2009 10.15 10.21 9.466 9.562 1,336,879 -0.38(-3.85%)
Feb 17, 2009 10.52 10.52 9.938 9.944 1,201,586 -0.99(-9.09%)
Feb 13, 2009 11.33 11.49 10.87 10.94 956,960 -0.36(-3.16%)
Feb 12, 2009 10.67 11.35 10.63 11.30 1,052,443 +0.22(+1.96%)
Feb 11, 2009 11.00 11.14 10.70 11.08 1,637,825 +0.18(+1.64%)
Feb 10, 2009 11.29 11.47 10.62 10.90 1,989,593 -0.52(-4.52%)
Feb 09, 2009 11.23 11.68 10.96 11.42 800,088 +0.10(+0.84%)
Feb 06, 2009 10.63 11.38 10.61 11.32 1,223,830 +0.64(+6.03%)
Feb 05, 2009 10.13 10.85 9.919 10.68 1,089,636 +0.48(+4.75%)
Feb 04, 2009 10.22 10.68 10.05 10.19 747,475 +0.04(+0.44%)
Feb 03, 2009 10.45 10.52 9.931 10.15 1,285,431 -0.27(-2.63%)
Feb 02, 2009 10.00 10.51 10.00 10.42 2,506,676 +0.64(+6.51%)
Jan 30, 2009 9.243 10.14 9.198 9.785 1,792,080 +0.69(+7.64%)
Jan 29, 2009 9.778 9.778 9.071 9.090 2,343,964 -0.71(-7.22%)
Jan 28, 2009 9.064 9.836 9.064 9.797 1,895,907 +1.02(+11.62%)
Jan 27, 2009 8.695 8.911 8.472 8.778 908,359 +0.15(+1.70%)
Jan 26, 2009 8.714 9.083 8.382 8.631 946,157 -0.09(-1.02%)
Jan 23, 2009 8.363 8.765 8.127 8.720 959,705 +0.40(+4.83%)
Jan 22, 2009 8.841 8.880 8.197 8.319 1,582,809 -0.56(-6.32%)
Jan 21, 2009 8.376 8.905 8.000 8.880 2,118,341 +0.73(+9.00%)
Jan 20, 2009 9.338 9.447 8.127 8.146 2,325,402 -1.38(-14.46%)
Jan 16, 2009 9.421 9.638 9.007 9.523 1,642,696 +0.21(+2.26%)
Jan 15, 2009 9.383 9.740 8.911 9.313 1,849,339 -0.05(-0.54%)
Jan 14, 2009 9.498 9.823 9.007 9.364 2,688,044 -0.38(-3.86%)
Jan 13, 2009 9.421 9.797 9.319 9.740 1,572,090 +0.24(+2.48%)
Jan 12, 2009 9.785 9.807 9.434 9.504 1,224,860 -0.29(-2.99%)
Jan 09, 2009 10.52 10.73 9.746 9.797 806,637 -0.74(-7.02%)
Jan 08, 2009 10.42 10.66 10.39 10.54 694,923 +0.06(+0.61%)
Jan 07, 2009 10.44 10.61 10.37 10.47 791,811 -0.08(-0.73%)
Jan 06, 2009 11.10 11.14 10.43 10.55 1,115,407 -0.38(-3.50%)
Jan 05, 2009 11.66 11.66 10.73 10.93 1,560,001 -0.96(-8.09%)
Jan 02, 2009 12.26 12.26 11.85 11.89 411,323 -0.23(-1.89%)
Dec 31, 2008 11.79 12.20 11.44 12.12 777,620 +0.34(+2.87%)
Dec 30, 2008 11.72 11.97 11.03 11.79 689,638 +0.29(+2.49%)
Dec 29, 2008 11.42 11.65 11.00 11.50 660,679 +0.08(+0.73%)
Dec 26, 2008 11.68 11.68 11.21 11.42 452,267 -0.15(-1.32%)
Dec 24, 2008 11.50 11.78 11.37 11.57 329,894 +0.04(+0.39%)
Dec 23, 2008 11.55 11.88 11.31 11.52 572,664 +0.10(+0.89%)
Dec 22, 2008 11.87 11.88 11.19 11.42 834,833 -0.05(-0.44%)
Dec 19, 2008 11.46 11.75 11.22 11.47 5,289,405 +0.34(+3.09%)
Dec 18, 2008 11.26 11.46 10.92 11.13 676,668 -0.13(-1.19%)
Dec 17, 2008 11.15 11.44 11.03 11.26 696,581 -0.08(-0.73%)
Dec 16, 2008 10.46 11.40 10.27 11.35 516,761 +1.15(+11.32%)
Dec 15, 2008 10.93 11.00 9.938 10.19 659,522 -0.68(-6.27%)
Dec 12, 2008 9.836 10.87 9.721 10.87 1,095,654 +0.89(+8.94%)
Dec 11, 2008 10.87 11.09 9.874 9.982 729,654 -1.10(-9.90%)
Dec 10, 2008 10.98 11.40 10.75 11.08 561,793 +0.34(+3.15%)
Dec 09, 2008 11.22 11.72 10.70 10.74 1,044,243 -0.63(-5.55%)
Dec 08, 2008 11.23 11.67 10.96 11.37 1,186,896 +0.33(+2.94%)
Dec 05, 2008 9.810 11.09 9.593 11.05 882,439 +0.98(+9.75%)
Dec 04, 2008 10.14 10.82 9.829 10.07 708,590 -0.25(-2.41%)
Dec 03, 2008 9.823 10.62 9.593 10.31 785,954 +0.08(+0.81%)
Dec 02, 2008 9.542 10.24 9.402 10.23 915,464 +0.98(+10.61%)
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.