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, 2010 8.740 8.852 8.544 8.714 949,710 -0.11(-1.26%)
Nov 29, 2010 8.754 8.931 8.695 8.825 588,705 +0.01(+0.07%)
Nov 26, 2010 8.832 8.956 8.819 8.819 289,307 -0.10(-1.10%)
Nov 24, 2010 8.754 8.917 8.917 8.917 500,235 +0.22(+2.56%)
Nov 23, 2010 8.492 8.786 8.472 8.695 777,871 +0.03(+0.38%)
Nov 22, 2010 8.695 8.721 8.499 8.662 440,798 -0.05(-0.53%)
Nov 19, 2010 8.760 8.806 8.701 8.708 484,119 -0.05(-0.60%)
Nov 18, 2010 8.695 8.786 8.590 8.760 556,480 +0.16(+1.82%)
Nov 17, 2010 8.793 8.838 8.551 8.603 356,360 -0.19(-2.16%)
Nov 16, 2010 8.812 8.852 8.727 8.793 713,635 -0.07(-0.81%)
Nov 15, 2010 8.754 8.969 8.754 8.865 520,906 +0.14(+1.65%)
Nov 12, 2010 8.727 8.826 8.721 8.721 1,100,256 -0.11(-1.26%)
Nov 11, 2010 8.838 8.871 8.760 8.832 803,871 -0.10(-1.17%)
Nov 10, 2010 8.747 8.937 8.701 8.937 424,317 +0.22(+2.55%)
Nov 09, 2010 8.904 8.950 8.695 8.714 466,940 -0.18(-1.99%)
Nov 08, 2010 8.923 8.982 8.799 8.891 341,484 -0.07(-0.80%)
Nov 05, 2010 8.923 9.217 8.832 8.963 572,791 +0.04(+0.44%)
Nov 04, 2010 8.976 9.048 8.754 8.923 1,275,174 +0.10(+1.11%)
Nov 03, 2010 8.740 8.825 8.642 8.825 725,048 +0.12(+1.35%)
Nov 02, 2010 8.610 8.727 8.544 8.708 567,830 +0.20(+2.38%)
Nov 01, 2010 8.505 8.570 8.394 8.505 1,008,437 +0.01(+0.08%)
Oct 29, 2010 8.531 8.590 8.499 8.499 402,451 -0.05(-0.61%)
Oct 28, 2010 8.701 8.767 8.544 8.551 542,999 -0.14(-1.65%)
Oct 27, 2010 8.597 8.780 8.597 8.695 530,018 -0.01(-0.15%)
Oct 25, 2010 8.969 8.969 8.597 8.708 1,340,897 -0.22(-2.42%)
Oct 22, 2010 9.250 9.388 8.897 8.923 1,291,733 -0.32(-3.47%)
Oct 21, 2010 9.675 9.767 9.123 9.244 1,113,046 -0.36(-3.74%)
Oct 20, 2010 9.714 9.741 9.545 9.603 503,220 -0.08(-0.81%)
Oct 19, 2010 9.701 9.937 9.616 9.682 554,477 -0.18(-1.79%)
Oct 18, 2010 9.590 9.865 9.584 9.858 359,606 +0.29(+3.08%)
Oct 15, 2010 9.832 9.845 9.545 9.564 511,498 -0.17(-1.75%)
Oct 14, 2010 9.773 9.813 9.584 9.734 665,226 -0.08(-0.80%)
Oct 13, 2010 9.551 9.878 9.420 9.813 722,625 +0.30(+3.16%)
Oct 12, 2010 9.499 9.564 9.414 9.512 365,151 +0.01(+0.14%)
Oct 11, 2010 9.630 9.649 9.499 9.499 267,835 -0.15(-1.56%)
Oct 08, 2010 9.538 9.714 9.486 9.649 419,459 +0.11(+1.17%)
Oct 07, 2010 9.649 9.662 9.492 9.538 405,833 +0.01(+0.07%)
Oct 06, 2010 9.583 9.693 9.499 9.531 519,426 -0.08(-0.88%)
Oct 05, 2010 9.421 9.648 9.311 9.616 463,721 +0.32(+3.41%)
Oct 04, 2010 9.460 9.493 9.259 9.298 665,902 -0.18(-1.91%)
Oct 01, 2010 9.544 9.590 9.395 9.480 859,792 +0.03(+0.29%)
Sep 30, 2010 9.441 9.635 9.382 9.452 1,031,404 +0.08(+0.88%)
Sep 29, 2010 9.259 9.389 9.201 9.369 463,219 +0.05(+0.56%)
Sep 28, 2010 9.201 9.324 9.149 9.318 740,975 +0.12(+1.34%)
Sep 27, 2010 9.220 9.292 9.078 9.194 598,328 -0.05(-0.49%)
Sep 24, 2010 9.039 9.240 8.955 9.240 570,345 +0.33(+3.71%)
Sep 23, 2010 8.955 9.201 8.909 8.909 681,269 -0.12(-1.36%)
Sep 22, 2010 9.052 9.188 8.935 9.033 637,343 -0.06(-0.71%)
Sep 21, 2010 9.305 9.363 9.097 9.097 429,657 -0.19(-2.02%)
Sep 20, 2010 9.052 9.285 8.974 9.285 783,207 +0.25(+2.80%)
Sep 17, 2010 9.162 9.162 8.909 9.033 1,212,783 -0.10(-1.06%)
Sep 15, 2010 9.097 9.156 9.052 9.130 611,786 +0.01(+0.07%)
Sep 14, 2010 9.292 9.292 9.104 9.123 392,407 -0.17(-1.88%)
Sep 13, 2010 9.253 9.382 9.227 9.298 746,977 +0.17(+1.85%)
Sep 10, 2010 9.182 9.233 9.071 9.130 281,051 -0.03(-0.28%)
Sep 09, 2010 9.285 9.331 9.084 9.156 525,688 +0.03(+0.28%)
Sep 08, 2010 9.071 9.220 9.058 9.130 630,798 +0.09(+1.00%)
Sep 07, 2010 9.246 9.324 8.981 9.039 564,778 -0.27(-2.86%)
Sep 03, 2010 9.356 9.408 9.259 9.305 649,426 +0.03(+0.35%)
Sep 02, 2010 9.253 9.337 9.078 9.272 453,328 +0.04(+0.42%)
Sep 01, 2010 9.130 9.240 8.987 9.233 1,051,641 +0.27(+2.96%)
Aug 31, 2010 8.987 9.123 8.929 8.968 882,300 +0.02(+0.22%)
Aug 30, 2010 9.279 9.305 8.942 8.948 485,390 -0.40(-4.23%)
Aug 27, 2010 9.259 9.350 9.071 9.344 587,394 +0.19(+2.05%)
Aug 26, 2010 9.194 9.285 9.078 9.156 680,204 -0.01(-0.14%)
Aug 25, 2010 9.091 9.188 8.909 9.169 651,187 +0.00(+0.00%)
Aug 24, 2010 9.175 9.246 8.916 9.169 714,191 -0.08(-0.88%)
Aug 23, 2010 9.395 9.518 9.246 9.250 443,034 -0.10(-1.07%)
Aug 20, 2010 9.395 9.512 9.182 9.350 624,199 -0.10(-1.10%)
Aug 19, 2010 9.842 9.888 9.408 9.454 641,742 -0.41(-4.20%)
Aug 18, 2010 9.894 9.920 9.739 9.868 538,397 -0.01(-0.13%)
Aug 17, 2010 9.862 9.985 9.784 9.881 465,540 +0.08(+0.86%)
Aug 16, 2010 9.635 9.849 9.622 9.797 448,929 +0.12(+1.20%)
Aug 13, 2010 9.706 9.817 9.674 9.680 608,354 -0.09(-0.93%)
Aug 12, 2010 9.739 9.817 9.642 9.771 658,795 -0.09(-0.92%)
Aug 11, 2010 10.15 10.15 9.817 9.862 892,646 -0.53(-5.11%)
Aug 10, 2010 10.48 10.52 10.28 10.39 394,788 -0.25(-2.31%)
Aug 09, 2010 10.37 10.65 10.32 10.64 659,599 +0.36(+3.46%)
Aug 06, 2010 10.30 10.41 10.10 10.28 367,228 -0.17(-1.61%)
Aug 05, 2010 10.58 10.60 10.32 10.45 612,658 -0.22(-2.06%)
Aug 04, 2010 10.59 10.72 10.54 10.67 374,080 +0.10(+0.98%)
Aug 03, 2010 10.53 10.76 10.46 10.57 366,371 -0.03(-0.24%)
Aug 02, 2010 10.54 10.67 10.45 10.59 422,974 +0.24(+2.32%)
Jul 30, 2010 10.50 10.61 10.33 10.35 739,239 -0.31(-2.92%)
Jul 29, 2010 10.70 10.78 10.46 10.67 493,798 +0.01(+0.12%)
Jul 28, 2010 10.78 10.89 10.65 10.65 543,947 -0.19(-1.73%)
Jul 27, 2010 10.87 11.02 10.76 10.84 571,992 +0.02(+0.18%)
Jul 26, 2010 10.60 10.83 10.52 10.82 909,343 +0.30(+2.83%)
Jul 23, 2010 9.836 10.58 9.758 10.52 1,300,359 +0.82(+8.41%)
Jul 22, 2010 9.622 9.791 9.564 9.706 605,071 +0.27(+2.81%)
Jul 21, 2010 9.881 9.953 9.421 9.441 1,156,854 -0.39(-3.96%)
Jul 20, 2010 9.460 9.836 9.428 9.829 1,026,907 +0.27(+2.78%)
Jul 19, 2010 9.616 9.732 9.421 9.564 707,928 +0.01(+0.07%)
Jul 16, 2010 9.687 9.687 9.460 9.557 1,168,316 -0.23(-2.38%)
Jul 15, 2010 9.985 10.00 9.622 9.791 696,401 -0.20(-2.01%)
Jul 14, 2010 10.13 10.17 9.940 9.991 519,585 -0.20(-1.97%)
Jul 13, 2010 10.00 10.25 9.979 10.19 910,536 +0.32(+3.28%)
Jul 12, 2010 9.868 10.03 9.829 9.868 841,024 -0.06(-0.59%)
Jul 09, 2010 9.797 9.927 9.765 9.927 721,252 +0.14(+1.39%)
Jul 08, 2010 9.874 9.874 9.591 9.791 565,679 +0.01(+0.13%)
Jul 07, 2010 9.437 9.784 9.334 9.778 925,870 +0.40(+4.32%)
Jul 06, 2010 9.649 9.810 9.309 9.373 585,333 -0.10(-1.08%)
Jul 02, 2010 9.489 9.881 9.367 9.476 953,330 +0.08(+0.82%)
Jul 01, 2010 9.424 9.649 9.045 9.399 947,371 -0.03(-0.27%)
Jun 30, 2010 9.540 9.630 9.399 9.424 645,895 -0.09(-0.95%)
Jun 29, 2010 9.688 9.701 9.424 9.514 748,725 -0.29(-2.95%)
Jun 25, 2010 9.688 9.803 9.604 9.803 1,202,976 +0.13(+1.33%)
Jun 24, 2010 9.701 9.900 9.617 9.675 360,388 -0.07(-0.73%)
Jun 23, 2010 9.861 9.926 9.701 9.746 544,556 -0.15(-1.49%)
Jun 22, 2010 10.05 10.21 9.868 9.893 490,089 -0.12(-1.22%)
Jun 21, 2010 10.22 10.24 9.945 10.02 416,442 -0.09(-0.89%)
Jun 18, 2010 10.15 10.22 9.967 10.11 823,474 +0.03(+0.25%)
Jun 17, 2010 10.19 10.19 9.977 10.08 325,911 -0.01(-0.13%)
Jun 16, 2010 10.03 10.20 9.958 10.09 458,478 -0.01(-0.13%)
Jun 15, 2010 9.938 10.11 9.842 10.11 734,152 +0.24(+2.48%)
Jun 14, 2010 10.12 10.23 9.842 9.861 515,832 -0.20(-1.98%)
Jun 11, 2010 9.649 10.07 9.649 10.06 689,433 +0.28(+2.82%)
Jun 10, 2010 9.739 9.803 9.624 9.784 1,134,582 +0.22(+2.35%)
Jun 09, 2010 9.816 9.816 9.527 9.559 1,078,696 -0.13(-1.38%)
Jun 08, 2010 9.990 10.06 9.502 9.693 1,502,128 -0.28(-2.85%)
Jun 07, 2010 9.752 10.14 9.649 9.977 1,740,092 +0.24(+2.51%)
Jun 04, 2010 10.21 10.44 9.714 9.733 1,134,157 -0.74(-7.06%)
Jun 03, 2010 10.34 10.56 10.29 10.47 950,806 +0.20(+1.94%)
Jun 02, 2010 9.964 10.29 9.874 10.27 668,845 +0.36(+3.63%)
Jun 01, 2010 10.09 10.26 9.881 9.913 1,107,909 -0.28(-2.71%)
May 28, 2010 10.48 10.51 10.06 10.19 1,047,809 -0.30(-2.82%)
May 27, 2010 10.39 10.51 10.21 10.48 981,920 +0.28(+2.71%)
May 26, 2010 10.38 10.54 10.14 10.21 802,669 -0.12(-1.18%)
May 25, 2010 10.04 10.35 9.810 10.33 1,619,823 +0.07(+0.69%)
May 24, 2010 10.56 10.71 10.26 10.26 761,332 -0.33(-3.15%)
May 21, 2010 10.32 10.72 10.29 10.59 1,072,205 +0.16(+1.54%)
May 20, 2010 10.52 10.95 10.41 10.43 1,010,853 -0.66(-5.96%)
May 19, 2010 11.19 11.45 10.99 11.09 711,196 -0.13(-1.14%)
May 18, 2010 11.71 11.79 11.16 11.22 573,465 -0.36(-3.11%)
May 17, 2010 11.55 11.69 11.25 11.58 728,312 +0.08(+0.73%)
May 14, 2010 11.67 11.67 11.34 11.50 845,699 -0.26(-2.19%)
May 13, 2010 11.74 11.88 11.62 11.76 760,813 -0.06(-0.49%)
May 12, 2010 11.59 11.82 11.48 11.81 679,373 +0.30(+2.57%)
May 11, 2010 11.56 11.75 11.09 11.52 969,759 +0.23(+2.05%)
May 10, 2010 11.19 11.32 11.00 11.29 1,143,950 +0.65(+6.10%)
May 07, 2010 10.92 11.09 10.57 10.64 1,441,527 -0.23(-2.13%)
May 06, 2010 11.43 11.62 10.41 10.87 1,560,113 -0.65(-5.63%)
May 05, 2010 11.56 11.71 11.40 11.52 808,207 -0.13(-1.16%)
May 04, 2010 11.96 11.98 11.60 11.65 2,194,287 -0.46(-3.82%)
May 03, 2010 11.90 12.13 11.85 12.12 1,095,541 +0.24(+2.00%)
Apr 30, 2010 11.91 12.04 11.82 11.88 2,257,970 -0.01(-0.05%)
Apr 29, 2010 11.40 11.89 11.29 11.88 1,174,521 +0.54(+4.76%)
Apr 28, 2010 11.45 11.61 11.29 11.35 813,591 -0.03(-0.28%)
Apr 27, 2010 11.65 11.88 11.35 11.38 1,667,706 -0.37(-3.12%)
Apr 26, 2010 12.18 12.18 11.71 11.74 1,537,327 -0.39(-3.18%)
Apr 23, 2010 11.40 12.21 11.40 12.13 2,707,933 +0.76(+6.73%)
Apr 22, 2010 11.10 11.52 11.08 11.36 1,663,864 +0.15(+1.38%)
Apr 21, 2010 11.06 11.25 11.00 11.21 1,028,823 +0.13(+1.16%)
Apr 20, 2010 11.08 11.11 10.95 11.08 733,279 +0.03(+0.23%)
Apr 19, 2010 10.85 11.08 10.71 11.06 1,613,381 +0.16(+1.47%)
Apr 16, 2010 11.16 11.16 10.81 10.90 1,451,226 -0.27(-2.42%)
Apr 15, 2010 11.17 11.30 11.12 11.17 815,545 -0.04(-0.34%)
Apr 14, 2010 10.79 11.20 10.79 11.20 1,711,097 +0.47(+4.37%)
Apr 13, 2010 10.76 10.76 10.61 10.73 1,158,650 -0.03(-0.24%)
Apr 12, 2010 10.72 10.79 10.65 10.76 1,083,764 +0.08(+0.78%)
Apr 09, 2010 10.70 10.78 10.65 10.68 1,221,289 +0.01(+0.12%)
Apr 08, 2010 10.45 10.70 10.40 10.66 1,785,221 +0.21(+2.01%)
Apr 07, 2010 10.31 10.48 10.26 10.45 2,079,412 +0.17(+1.61%)
Apr 06, 2010 9.887 10.33 9.842 10.29 1,494,148 +0.36(+3.59%)
Apr 05, 2010 9.753 9.931 9.689 9.931 931,614 +0.19(+1.96%)
Apr 01, 2010 9.797 9.740 9.740 9.740 985,038 +0.03(+0.33%)
Mar 31, 2010 9.562 9.804 9.523 9.708 5,338,459 +0.11(+1.13%)
Mar 30, 2010 9.734 9.803 9.568 9.600 1,124,527 -0.15(-1.50%)
Mar 29, 2010 9.746 9.836 9.641 9.746 1,193,510 -0.02(-0.20%)
Mar 26, 2010 9.925 10.07 9.708 9.766 1,639,328 -0.10(-1.03%)
Mar 25, 2010 10.09 10.16 9.855 9.868 1,666,462 -0.19(-1.90%)
Mar 24, 2010 10.08 10.09 10.01 10.06 852,487 -0.04(-0.44%)
Mar 23, 2010 10.14 10.18 10.01 10.10 1,244,307 -0.06(-0.56%)
Mar 22, 2010 10.08 10.31 10.07 10.16 2,059,736 +0.01(+0.08%)
Mar 19, 2010 10.07 10.20 9.925 10.15 2,387,034 +0.13(+1.26%)
Mar 18, 2010 9.995 10.18 9.919 10.03 2,285,928 +0.08(+0.83%)
Mar 17, 2010 9.670 10.15 9.657 9.944 8,544,031 +0.20(+2.09%)
Mar 16, 2010 9.555 9.791 9.542 9.740 1,283,591 +0.15(+1.53%)
Mar 15, 2010 9.549 9.600 9.370 9.593 742,838 +0.17(+1.76%)
Mar 12, 2010 9.453 9.485 9.313 9.428 421,395 +0.05(+0.54%)
Mar 11, 2010 9.268 9.402 9.243 9.377 408,212 +0.06(+0.68%)
Mar 10, 2010 9.319 9.498 9.281 9.313 777,094 -0.01(-0.14%)
Mar 09, 2010 9.192 9.370 9.134 9.326 745,023 +0.12(+1.32%)
Mar 08, 2010 9.236 9.307 9.160 9.205 534,029 -0.05(-0.55%)
Mar 05, 2010 9.192 9.287 9.115 9.256 640,787 +0.10(+1.04%)
Mar 04, 2010 9.211 9.287 9.134 9.160 456,995 -0.05(-0.55%)
Mar 03, 2010 9.268 9.332 9.185 9.211 477,584 -0.01(-0.14%)
Mar 02, 2010 9.243 9.326 9.166 9.224 711,274 -0.02(-0.21%)
Mar 01, 2010 9.281 9.313 9.173 9.243 934,360 +0.00(+0.00%)
Feb 26, 2010 9.147 9.275 9.013 9.243 1,056,351 +0.11(+1.19%)
Feb 25, 2010 9.109 9.214 9.064 9.134 513,493 -0.10(-1.04%)
Feb 24, 2010 8.962 9.236 8.950 9.230 874,002 +0.26(+2.91%)
Feb 23, 2010 8.886 9.083 8.848 8.969 991,008 +0.09(+1.01%)
Feb 22, 2010 8.892 8.937 8.790 8.880 1,675,474 +0.01(+0.07%)
Feb 19, 2010 8.892 8.943 8.809 8.873 910,240 -0.03(-0.36%)
Feb 18, 2010 8.822 8.905 8.790 8.905 470,342 +0.04(+0.50%)
Feb 17, 2010 8.899 8.975 8.733 8.860 534,055 -0.03(-0.29%)
Feb 16, 2010 8.829 8.905 8.739 8.886 787,418 +0.12(+1.38%)
Feb 12, 2010 8.727 8.765 8.765 8.765 808,079 +0.00(+0.00%)
Feb 11, 2010 8.841 8.937 8.727 8.765 708,449 -0.13(-1.50%)
Feb 10, 2010 8.880 8.924 8.758 8.899 685,680 -0.02(-0.21%)
Feb 09, 2010 8.975 9.026 8.854 8.918 418,499 +0.10(+1.16%)
Feb 08, 2010 8.975 9.020 8.816 8.816 420,201 -0.15(-1.64%)
Feb 05, 2010 8.860 9.224 8.765 8.962 845,750 +0.11(+1.30%)
Feb 04, 2010 8.937 9.001 8.803 8.848 1,190,507 -0.15(-1.70%)
Feb 03, 2010 8.943 9.103 8.854 9.001 921,522 +0.01(+0.14%)
Feb 02, 2010 9.211 9.268 8.937 8.988 980,774 -0.21(-2.29%)
Feb 01, 2010 9.160 9.409 9.103 9.198 1,047,814 +0.06(+0.63%)
Jan 29, 2010 9.727 9.963 9.112 9.141 1,884,199 -0.67(-6.82%)
Jan 28, 2010 9.957 10.03 9.504 9.810 1,242,558 -0.15(-1.54%)
Jan 27, 2010 9.466 9.995 9.466 9.963 1,558,252 +0.43(+4.48%)
Jan 26, 2010 9.504 9.715 9.466 9.536 1,016,137 +0.02(+0.20%)
Jan 25, 2010 9.421 9.555 9.313 9.517 664,054 +0.18(+1.98%)
Jan 22, 2010 9.613 9.753 9.275 9.332 684,271 -0.27(-2.85%)
Jan 21, 2010 9.345 9.689 9.300 9.606 1,281,329 +0.25(+2.66%)
Jan 20, 2010 9.256 9.402 9.083 9.358 637,105 +0.04(+0.41%)
Jan 19, 2010 9.077 9.332 9.071 9.319 690,486 +0.26(+2.89%)
Jan 15, 2010 9.205 9.058 9.058 9.058 730,581 -0.13(-1.46%)
Jan 14, 2010 9.058 9.230 9.007 9.192 789,287 +0.14(+1.55%)
Jan 13, 2010 9.039 9.147 8.905 9.052 589,019 +0.03(+0.35%)
Jan 12, 2010 8.797 9.032 8.765 9.020 1,452,022 +0.18(+2.02%)
Jan 11, 2010 8.867 8.873 8.701 8.841 1,192,249 -0.01(-0.14%)
Jan 08, 2010 8.829 8.943 8.771 8.854 937,827 -0.03(-0.29%)
Jan 07, 2010 8.854 8.924 8.720 8.880 1,777,942 +0.03(+0.29%)
Jan 06, 2010 8.809 8.937 8.739 8.854 1,067,386 +0.06(+0.65%)
Jan 05, 2010 8.860 8.924 8.714 8.797 926,519 -0.05(-0.58%)
Jan 04, 2010 8.873 8.918 8.790 8.848 448,293 +0.10(+1.17%)
Dec 31, 2009 8.752 8.746 8.746 8.746 698,264 -0.08(-0.87%)
Dec 30, 2009 8.765 8.860 8.682 8.822 456,449 +0.01(+0.14%)
Dec 29, 2009 8.784 8.924 8.778 8.809 500,610 +0.03(+0.29%)
Dec 28, 2009 8.816 8.854 8.739 8.784 352,776 -0.02(-0.22%)
Dec 24, 2009 8.682 8.809 8.676 8.803 113,898 +0.13(+1.47%)
Dec 23, 2009 8.701 8.747 8.631 8.676 582,269 -0.01(-0.07%)
Dec 22, 2009 8.637 8.720 8.567 8.682 552,874 +0.04(+0.44%)
Dec 21, 2009 8.631 8.656 8.510 8.644 879,611 +0.04(+0.44%)
Dec 18, 2009 8.204 8.605 8.108 8.605 2,345,203 +0.50(+6.13%)
Dec 17, 2009 8.210 8.306 8.102 8.108 694,851 -0.15(-1.78%)
Dec 16, 2009 8.229 8.322 8.159 8.255 485,767 +0.06(+0.70%)
Dec 15, 2009 8.293 8.331 8.191 8.197 499,198 -0.15(-1.76%)
Dec 14, 2009 8.217 8.350 8.172 8.344 413,802 +0.06(+0.69%)
Dec 11, 2009 8.210 8.299 8.121 8.287 367,714 +0.13(+1.56%)
Dec 10, 2009 8.280 8.287 8.083 8.159 421,581 -0.10(-1.23%)
Dec 09, 2009 8.363 8.363 8.172 8.261 325,563 -0.07(-0.84%)
Dec 08, 2009 8.274 8.427 8.255 8.331 628,375 +0.03(+0.31%)
Dec 07, 2009 8.280 8.389 8.236 8.306 589,934 +0.00(+0.00%)
Dec 04, 2009 8.287 8.382 8.134 8.306 716,970 +0.18(+2.20%)
Dec 03, 2009 8.363 8.542 8.121 8.127 552,912 -0.22(-2.60%)
Dec 02, 2009 8.306 8.535 8.236 8.344 698,533 +0.03(+0.31%)
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.