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, 2015 22.89 22.89 22.63 22.71 326,405 -0.01(-0.03%)
Nov 27, 2015 22.73 22.79 22.45 22.72 146,838 +0.00(+0.00%)
Nov 25, 2015 22.79 22.72 22.72 22.72 211,913 -0.05(-0.20%)
Nov 24, 2015 22.37 22.80 22.32 22.76 300,599 +0.17(+0.75%)
Nov 23, 2015 22.45 22.74 22.36 22.59 266,980 +0.15(+0.69%)
Nov 20, 2015 22.32 22.51 22.08 22.44 317,670 +0.23(+1.04%)
Nov 19, 2015 22.22 22.45 21.98 22.21 267,374 -0.11(-0.48%)
Nov 18, 2015 21.92 22.33 21.30 22.32 526,321 +0.41(+1.87%)
Nov 17, 2015 22.10 22.46 21.90 21.91 533,967 -0.09(-0.42%)
Nov 16, 2015 21.59 22.00 21.47 22.00 344,542 +0.35(+1.61%)
Nov 13, 2015 21.89 22.11 21.57 21.65 338,899 -0.41(-1.86%)
Nov 12, 2015 22.27 22.54 21.64 22.06 341,190 -0.45(-1.99%)
Nov 11, 2015 22.98 23.11 22.47 22.51 318,249 -0.29(-1.25%)
Nov 10, 2015 22.64 22.97 22.49 22.79 305,604 +0.09(+0.41%)
Nov 09, 2015 23.00 23.19 22.49 22.70 341,338 -0.25(-1.08%)
Nov 06, 2015 22.42 23.14 22.39 22.95 522,128 +0.82(+3.70%)
Nov 05, 2015 21.77 22.30 21.75 22.13 335,817 +0.36(+1.67%)
Nov 04, 2015 21.71 21.80 21.48 21.77 308,504 +0.05(+0.25%)
Nov 03, 2015 21.55 21.87 21.43 21.71 309,548 +0.15(+0.68%)
Nov 02, 2015 21.16 21.60 21.12 21.57 577,995 +0.42(+1.97%)
Oct 30, 2015 21.75 21.78 21.04 21.15 583,588 -0.56(-2.60%)
Oct 29, 2015 21.88 21.98 21.56 21.71 520,873 -0.10(-0.46%)
Oct 28, 2015 20.83 21.81 20.61 21.81 591,075 +1.08(+5.22%)
Oct 27, 2015 21.06 21.25 20.67 20.73 476,409 -0.51(-2.40%)
Oct 26, 2015 21.26 21.43 20.44 21.24 505,386 -0.23(-1.08%)
Oct 23, 2015 21.62 21.62 20.41 21.47 536,138 +0.29(+1.39%)
Oct 22, 2015 20.99 21.53 20.85 21.18 350,296 +0.39(+1.86%)
Oct 21, 2015 21.17 21.49 20.78 20.79 491,585 -0.39(-1.82%)
Oct 20, 2015 21.00 21.25 21.00 21.18 243,221 +0.28(+1.33%)
Oct 19, 2015 20.75 21.06 20.68 20.90 225,659 +0.10(+0.48%)
Oct 16, 2015 20.89 20.93 20.58 20.80 210,600 -0.01(-0.04%)
Oct 15, 2015 20.51 20.81 20.29 20.81 334,235 +0.50(+2.47%)
Oct 14, 2015 20.85 20.85 20.26 20.31 511,438 -0.58(-2.78%)
Oct 13, 2015 21.01 21.26 20.81 20.89 521,578 -0.28(-1.31%)
Oct 12, 2015 20.92 21.23 20.81 21.16 228,669 +0.18(+0.85%)
Oct 09, 2015 21.55 21.60 20.95 20.99 333,873 -0.39(-1.81%)
Oct 08, 2015 20.95 21.37 20.72 21.37 414,408 +0.27(+1.28%)
Oct 07, 2015 20.72 21.12 20.72 21.10 598,743 +0.55(+2.65%)
Oct 06, 2015 20.41 20.58 20.27 20.56 398,533 +0.08(+0.37%)
Oct 05, 2015 20.13 20.55 20.13 20.48 430,373 +0.50(+2.50%)
Oct 02, 2015 19.91 20.00 19.14 19.98 629,427 -0.25(-1.25%)
Oct 01, 2015 20.31 20.34 19.89 20.23 492,443 -0.02(-0.11%)
Sep 30, 2015 20.04 20.34 19.87 20.26 697,363 +0.41(+2.09%)
Sep 29, 2015 20.02 20.08 19.75 19.84 411,475 -0.15(-0.77%)
Sep 28, 2015 20.18 20.33 19.97 20.00 620,743 -0.36(-1.77%)
Sep 25, 2015 20.41 20.63 20.27 20.36 452,698 +0.22(+1.11%)
Sep 24, 2015 19.63 20.17 19.54 20.13 420,065 +0.29(+1.47%)
Sep 23, 2015 19.85 20.06 19.65 19.84 269,186 +0.08(+0.39%)
Sep 22, 2015 19.64 19.92 19.57 19.77 416,974 -0.19(-0.96%)
Sep 21, 2015 19.87 20.19 19.69 19.96 405,277 +0.28(+1.40%)
Sep 18, 2015 19.98 20.00 19.64 19.68 1,013,925 -0.67(-3.28%)
Sep 17, 2015 20.89 21.31 20.30 20.35 633,999 -0.59(-2.82%)
Sep 16, 2015 20.86 21.02 20.66 20.94 429,138 +0.12(+0.59%)
Sep 15, 2015 20.56 20.95 20.56 20.82 389,138 +0.29(+1.42%)
Sep 14, 2015 20.55 20.79 20.43 20.53 334,899 -0.03(-0.15%)
Sep 11, 2015 20.36 20.63 20.19 20.56 326,771 +0.01(+0.04%)
Sep 10, 2015 20.20 20.70 20.17 20.55 450,546 +0.25(+1.21%)
Sep 09, 2015 20.40 20.61 20.15 20.30 536,981 +0.02(+0.11%)
Sep 08, 2015 20.06 20.31 19.64 20.28 282,239 +0.61(+3.08%)
Sep 04, 2015 19.63 19.67 19.67 19.67 390,299 -0.23(-1.16%)
Sep 03, 2015 19.73 20.04 19.67 19.90 415,150 +0.15(+0.74%)
Sep 02, 2015 19.67 19.87 19.41 19.76 743,700 +0.40(+2.06%)
Sep 01, 2015 19.51 19.81 19.26 19.36 973,098 -0.61(-3.04%)
Aug 31, 2015 19.53 19.98 19.44 19.97 636,419 +0.27(+1.36%)
Aug 28, 2015 19.62 19.88 19.54 19.70 572,073 +0.02(+0.12%)
Aug 27, 2015 19.40 19.89 19.17 19.67 905,634 +0.40(+2.07%)
Aug 26, 2015 19.14 19.30 18.60 19.27 913,154 +0.60(+3.21%)
Aug 25, 2015 19.67 19.75 18.65 18.68 788,664 -0.39(-2.05%)
Aug 24, 2015 19.57 19.90 19.00 19.07 786,240 -1.22(-6.00%)
Aug 21, 2015 20.00 20.50 19.84 20.28 604,474 -0.10(-0.47%)
Aug 20, 2015 20.80 21.12 20.27 20.38 694,855 -0.67(-3.17%)
Aug 19, 2015 21.48 21.49 21.04 21.05 356,802 -0.48(-2.25%)
Aug 18, 2015 21.63 21.78 21.45 21.53 363,381 -0.05(-0.21%)
Aug 17, 2015 21.52 21.78 21.29 21.58 490,675 -0.01(-0.04%)
Aug 14, 2015 21.30 21.59 21.28 21.59 499,806 +0.21(+1.01%)
Aug 13, 2015 21.24 21.52 21.15 21.37 484,539 +0.10(+0.47%)
Aug 12, 2015 21.53 21.75 21.03 21.27 985,323 -0.47(-2.15%)
Aug 11, 2015 21.87 22.10 21.46 21.74 353,945 -0.32(-1.46%)
Aug 10, 2015 21.80 22.08 21.80 22.06 387,191 +0.45(+2.10%)
Aug 07, 2015 21.78 22.02 21.34 21.61 379,070 -0.26(-1.19%)
Aug 06, 2015 22.02 22.14 21.78 21.87 341,609 -0.06(-0.28%)
Aug 05, 2015 21.88 22.25 21.65 21.93 256,571 +0.17(+0.78%)
Aug 04, 2015 21.69 21.94 21.55 21.76 316,809 +0.14(+0.64%)
Aug 03, 2015 21.52 21.76 21.36 21.62 354,406 +0.05(+0.25%)
Jul 31, 2015 21.49 21.58 21.21 21.57 598,957 +0.07(+0.32%)
Jul 30, 2015 21.24 21.51 21.17 21.50 444,507 +0.13(+0.61%)
Jul 29, 2015 21.52 21.53 21.23 21.37 550,164 -0.11(-0.50%)
Jul 28, 2015 21.79 21.79 21.35 21.48 498,645 -0.08(-0.39%)
Jul 27, 2015 21.58 21.59 21.33 21.56 501,133 -0.35(-1.61%)
Jul 24, 2015 22.31 22.31 21.82 21.92 528,628 -0.64(-2.82%)
Jul 23, 2015 23.02 23.18 22.54 22.55 348,808 -0.38(-1.64%)
Jul 22, 2015 22.53 23.00 22.53 22.93 616,065 +0.29(+1.29%)
Jul 21, 2015 22.85 23.14 22.54 22.64 308,993 -0.22(-0.97%)
Jul 20, 2015 22.80 22.91 22.61 22.86 354,009 +0.11(+0.47%)
Jul 17, 2015 22.94 22.94 22.55 22.75 395,664 -0.18(-0.80%)
Jul 16, 2015 22.99 23.14 22.86 22.94 372,166 +0.10(+0.44%)
Jul 15, 2015 22.87 23.07 22.77 22.84 389,684 +0.07(+0.30%)
Jul 14, 2015 22.55 22.84 22.46 22.77 305,619 +0.08(+0.34%)
Jul 13, 2015 22.71 22.88 22.55 22.69 388,765 +0.15(+0.68%)
Jul 10, 2015 22.46 22.59 22.08 22.54 546,728 +0.31(+1.38%)
Jul 09, 2015 22.19 22.33 22.02 22.23 738,508 +0.30(+1.36%)
Jul 08, 2015 21.77 22.04 21.60 21.93 870,494 -0.03(-0.14%)
Jul 07, 2015 22.27 22.27 21.52 21.96 688,827 -0.39(-1.74%)
Jul 06, 2015 21.99 22.38 21.91 22.35 877,218 +0.24(+1.07%)
Jul 02, 2015 22.73 22.11 22.11 22.11 660,414 -0.60(-2.65%)
Jul 01, 2015 22.73 22.95 22.46 22.72 563,024 +0.28(+1.26%)
Jun 30, 2015 22.47 22.77 22.22 22.43 643,579 +0.26(+1.17%)
Jun 29, 2015 22.68 22.80 22.15 22.18 619,027 -0.61(-2.68%)
Jun 26, 2015 22.91 23.10 22.72 22.79 1,128,996 -0.02(-0.07%)
Jun 25, 2015 22.84 23.04 22.57 22.80 816,977 +0.14(+0.61%)
Jun 24, 2015 22.92 23.03 22.64 22.66 628,339 -0.27(-1.20%)
Jun 23, 2015 22.87 23.08 22.76 22.94 897,323 +0.17(+0.74%)
Jun 22, 2015 22.67 22.82 22.62 22.77 328,228 +0.32(+1.43%)
Jun 19, 2015 22.47 22.57 22.25 22.45 1,003,947 +0.00(+0.00%)
Jun 18, 2015 22.44 22.54 22.17 22.45 446,452 +0.15(+0.68%)
Jun 17, 2015 22.88 22.88 22.22 22.30 368,859 -0.47(-2.08%)
Jun 16, 2015 22.33 22.78 22.26 22.77 559,798 +0.37(+1.63%)
Jun 15, 2015 22.30 22.59 22.04 22.40 497,822 -0.12(-0.54%)
Jun 12, 2015 22.55 22.59 22.35 22.53 351,795 -0.05(-0.20%)
Jun 11, 2015 22.65 22.65 22.23 22.57 417,674 -0.05(-0.24%)
Jun 10, 2015 22.24 22.88 22.17 22.62 819,964 +0.11(+0.47%)
Jun 09, 2015 22.41 22.62 22.27 22.52 475,846 +0.18(+0.82%)
Jun 08, 2015 22.26 22.56 22.16 22.34 384,850 -0.02(-0.10%)
Jun 05, 2015 21.97 22.39 21.84 22.36 782,453 +0.53(+2.45%)
Jun 04, 2015 21.84 21.91 21.66 21.82 440,918 -0.14(-0.66%)
Jun 03, 2015 21.70 22.00 21.67 21.97 529,913 +0.41(+1.91%)
Jun 02, 2015 21.40 21.81 21.34 21.56 528,078 +0.14(+0.64%)
Jun 01, 2015 21.59 21.59 21.20 21.42 517,973 -0.04(-0.18%)
May 29, 2015 21.51 21.60 21.32 21.46 591,240 -0.14(-0.64%)
May 28, 2015 21.54 21.60 21.31 21.60 467,790 +0.05(+0.21%)
May 27, 2015 21.24 21.56 21.06 21.55 609,602 +0.42(+1.98%)
May 26, 2015 21.21 21.37 20.95 21.13 770,643 -0.22(-1.04%)
May 22, 2015 21.62 21.35 21.35 21.35 822,764 -0.25(-1.17%)
May 21, 2015 21.50 21.63 21.37 21.60 1,480,913 +0.14(+0.64%)
May 20, 2015 21.35 21.52 21.05 21.47 878,867 +0.19(+0.90%)
May 19, 2015 20.95 21.31 20.94 21.28 814,126 +0.33(+1.57%)
May 18, 2015 20.50 20.98 20.49 20.95 469,383 +0.46(+2.23%)
May 15, 2015 20.73 20.79 20.34 20.49 359,612 -0.33(-1.58%)
May 14, 2015 20.79 20.88 20.63 20.82 356,276 +0.10(+0.48%)
May 13, 2015 20.53 20.76 20.44 20.72 364,279 +0.18(+0.85%)
May 12, 2015 20.36 20.63 20.08 20.54 432,217 +0.14(+0.67%)
May 11, 2015 20.24 20.50 19.99 20.41 373,055 +0.19(+0.94%)
May 08, 2015 20.25 20.34 20.01 20.22 291,869 +0.07(+0.34%)
May 07, 2015 20.27 20.40 20.06 20.15 301,047 -0.23(-1.12%)
May 06, 2015 20.18 20.38 19.96 20.38 307,559 +0.26(+1.29%)
May 05, 2015 20.09 20.36 20.01 20.12 338,368 -0.09(-0.45%)
May 04, 2015 20.03 20.27 19.99 20.21 273,244 +0.22(+1.11%)
May 01, 2015 20.23 20.43 19.87 19.99 546,202 -0.10(-0.49%)
Apr 30, 2015 20.25 20.50 19.96 20.09 782,869 -0.28(-1.37%)
Apr 29, 2015 20.09 20.61 19.98 20.36 574,098 +0.26(+1.27%)
Apr 28, 2015 19.75 20.22 19.71 20.11 462,097 +0.38(+1.93%)
Apr 27, 2015 20.01 20.24 19.59 19.73 454,774 -0.23(-1.15%)
Apr 24, 2015 19.90 20.06 19.52 19.96 506,130 +0.22(+1.12%)
Apr 23, 2015 19.67 19.80 19.55 19.73 461,612 -0.04(-0.19%)
Apr 22, 2015 19.61 19.96 19.37 19.77 399,766 +0.18(+0.93%)
Apr 21, 2015 19.66 19.70 19.50 19.59 274,335 -0.01(-0.04%)
Apr 20, 2015 19.47 19.77 19.36 19.60 226,714 +0.19(+0.98%)
Apr 17, 2015 19.56 19.69 19.25 19.41 538,644 -0.29(-1.47%)
Apr 16, 2015 19.73 19.74 19.35 19.70 374,616 +0.03(+0.16%)
Apr 15, 2015 19.43 19.80 19.34 19.67 431,468 +0.28(+1.46%)
Apr 14, 2015 19.43 19.52 19.06 19.38 601,793 -0.08(-0.43%)
Apr 13, 2015 19.19 19.60 19.05 19.47 450,337 +0.32(+1.67%)
Apr 10, 2015 19.15 19.27 18.98 19.15 283,291 +0.05(+0.24%)
Apr 09, 2015 19.10 19.24 18.87 19.10 274,641 +0.02(+0.12%)
Apr 08, 2015 18.91 19.15 18.91 19.08 262,288 +0.13(+0.68%)
Apr 07, 2015 18.88 19.13 18.80 18.95 284,977 +0.07(+0.36%)
Apr 06, 2015 18.85 19.22 18.61 18.88 297,450 -0.17(-0.88%)
Apr 02, 2015 19.06 19.05 19.05 19.05 280,505 +0.04(+0.20%)
Apr 01, 2015 18.98 19.12 18.71 19.01 375,716 -0.03(-0.16%)
Mar 31, 2015 18.93 19.09 18.85 19.04 369,632 -0.05(-0.24%)
Mar 30, 2015 18.89 19.18 18.78 19.09 224,788 +0.34(+1.82%)
Mar 27, 2015 18.78 18.78 18.47 18.75 287,652 -0.02(-0.08%)
Mar 26, 2015 18.59 18.82 18.29 18.76 325,752 +0.14(+0.73%)
Mar 25, 2015 19.07 19.22 18.60 18.62 436,745 -0.47(-2.46%)
Mar 24, 2015 19.10 19.40 18.97 19.09 452,152 -0.11(-0.55%)
Mar 23, 2015 19.30 19.38 18.97 19.20 297,866 -0.14(-0.70%)
Mar 20, 2015 19.19 19.41 19.01 19.34 737,647 +0.23(+1.23%)
Mar 19, 2015 18.91 19.12 18.72 19.10 323,237 +0.06(+0.32%)
Mar 18, 2015 19.33 19.66 18.83 19.04 582,018 -0.23(-1.22%)
Mar 17, 2015 19.03 19.30 18.87 19.28 415,999 +0.10(+0.51%)
Mar 16, 2015 19.24 19.39 19.06 19.18 412,154 -0.02(-0.08%)
Mar 13, 2015 19.31 19.31 18.84 19.19 315,819 -0.19(-0.98%)
Mar 12, 2015 18.90 19.38 18.68 19.38 642,995 +0.61(+3.23%)
Mar 11, 2015 18.78 18.79 18.64 18.78 508,287 +0.06(+0.32%)
Mar 10, 2015 19.12 19.21 18.71 18.72 579,205 -0.64(-3.29%)
Mar 09, 2015 19.01 19.44 18.96 19.35 782,710 +0.41(+2.16%)
Mar 06, 2015 18.33 18.99 18.33 18.94 869,325 +0.63(+3.43%)
Mar 05, 2015 18.12 18.42 17.81 18.31 805,208 +0.23(+1.30%)
Mar 04, 2015 18.11 18.23 18.01 18.08 480,115 -0.19(-1.04%)
Mar 03, 2015 18.35 18.48 18.13 18.27 788,589 -0.21(-1.15%)
Mar 02, 2015 18.36 18.53 18.28 18.48 649,643 +0.09(+0.49%)
Feb 27, 2015 18.72 18.85 18.37 18.39 443,823 -0.36(-1.90%)
Feb 26, 2015 18.61 18.78 18.58 18.75 214,520 +0.08(+0.41%)
Feb 25, 2015 18.74 18.87 18.51 18.67 203,707 -0.14(-0.72%)
Feb 24, 2015 18.75 18.96 18.68 18.81 225,717 +0.15(+0.81%)
Feb 23, 2015 18.62 18.67 18.44 18.65 233,456 -0.11(-0.60%)
Feb 20, 2015 18.46 18.82 18.12 18.77 473,888 +0.23(+1.27%)
Feb 19, 2015 18.53 18.69 18.37 18.53 525,666 -0.09(-0.51%)
Feb 18, 2015 18.93 19.07 18.48 18.63 474,777 -0.47(-2.44%)
Feb 17, 2015 18.98 19.12 18.68 19.09 379,894 +0.15(+0.80%)
Feb 13, 2015 18.62 18.94 18.94 18.94 767,945 +0.33(+1.75%)
Feb 12, 2015 18.53 18.73 18.46 18.62 289,708 +0.30(+1.65%)
Feb 11, 2015 18.44 18.44 18.17 18.31 218,499 -0.12(-0.66%)
Feb 10, 2015 18.53 18.53 18.08 18.43 379,905 +0.15(+0.83%)
Feb 09, 2015 18.46 18.54 18.20 18.28 405,516 -0.30(-1.59%)
Feb 06, 2015 18.37 18.81 18.27 18.58 460,878 +0.27(+1.49%)
Feb 05, 2015 18.12 18.34 17.99 18.31 431,579 +0.36(+1.98%)
Feb 04, 2015 17.98 18.25 17.88 17.95 446,037 -0.14(-0.79%)
Feb 03, 2015 17.59 18.15 17.59 18.09 730,990 +0.65(+3.73%)
Feb 02, 2015 17.06 17.47 16.78 17.44 781,633 +0.58(+3.46%)
Jan 30, 2015 17.47 18.30 16.79 16.86 1,462,833 -1.14(-6.31%)
Jan 29, 2015 17.99 18.19 17.58 18.00 798,102 +0.09(+0.51%)
Jan 28, 2015 18.74 18.79 17.89 17.91 832,600 -0.83(-4.41%)
Jan 27, 2015 18.60 18.79 18.43 18.73 558,537 -0.19(-1.00%)
Jan 26, 2015 18.72 19.03 18.39 18.92 614,188 +0.14(+0.77%)
Jan 23, 2015 18.97 19.06 18.58 18.78 521,647 -0.22(-1.16%)
Jan 22, 2015 18.40 19.02 18.17 19.00 889,509 +0.83(+4.59%)
Jan 21, 2015 18.37 18.60 18.09 18.16 473,470 -0.26(-1.40%)
Jan 20, 2015 18.75 18.81 18.22 18.42 437,105 -0.27(-1.42%)
Jan 16, 2015 17.97 18.69 17.96 18.68 728,176 +0.67(+3.70%)
Jan 15, 2015 18.37 18.42 17.96 18.02 589,258 -0.38(-2.06%)
Jan 14, 2015 18.38 18.58 18.04 18.40 518,019 -0.26(-1.42%)
Jan 13, 2015 19.03 19.33 18.46 18.66 521,034 -0.23(-1.20%)
Jan 12, 2015 19.15 19.25 18.81 18.89 537,103 -0.27(-1.42%)
Jan 09, 2015 19.76 19.77 19.15 19.16 359,857 -0.60(-3.03%)
Jan 08, 2015 19.51 19.83 19.32 19.76 372,359 +0.51(+2.64%)
Jan 07, 2015 19.44 19.58 19.17 19.25 585,489 -0.01(-0.08%)
Jan 06, 2015 19.80 20.06 19.22 19.27 572,142 -0.58(-2.90%)
Jan 05, 2015 20.37 20.45 19.82 19.84 589,237 -0.72(-3.50%)
Jan 02, 2015 20.90 20.93 20.15 20.56 383,195 -0.22(-1.08%)
Dec 31, 2014 21.05 20.79 20.79 20.79 395,868 -0.13(-0.64%)
Dec 30, 2014 20.84 21.02 20.76 20.92 262,379 -0.02(-0.11%)
Dec 29, 2014 20.61 21.07 20.61 20.94 346,982 +0.36(+1.75%)
Dec 26, 2014 20.53 20.67 20.40 20.58 163,994 +0.19(+0.92%)
Dec 24, 2014 20.52 20.40 20.40 20.40 111,158 -0.11(-0.55%)
Dec 23, 2014 20.50 20.62 20.35 20.51 333,706 +0.11(+0.55%)
Dec 22, 2014 20.28 20.47 20.05 20.40 368,721 +0.13(+0.66%)
Dec 19, 2014 20.33 20.38 20.07 20.26 2,901,070 -0.13(-0.62%)
Dec 18, 2014 20.58 20.73 20.19 20.39 494,662 +0.24(+1.19%)
Dec 17, 2014 19.46 20.19 19.33 20.15 489,993 +0.69(+3.54%)
Dec 16, 2014 19.21 19.64 18.96 19.46 491,393 +0.17(+0.89%)
Dec 15, 2014 19.92 19.92 19.27 19.29 488,156 -0.43(-2.20%)
Dec 12, 2014 19.77 20.19 19.70 19.72 531,893 -0.34(-1.72%)
Dec 11, 2014 20.07 20.25 19.89 20.07 647,078 +0.16(+0.79%)
Dec 10, 2014 20.65 20.70 19.89 19.91 453,690 -0.80(-3.87%)
Dec 09, 2014 20.14 20.79 20.11 20.71 424,194 +0.29(+1.43%)
Dec 08, 2014 20.54 20.85 20.23 20.42 611,204 -0.25(-1.20%)
Dec 05, 2014 20.41 21.00 20.40 20.67 436,048 +0.40(+1.96%)
Dec 04, 2014 20.25 20.38 20.16 20.27 414,058 -0.06(-0.29%)
Dec 03, 2014 20.13 20.39 20.11 20.33 440,353 +0.16(+0.81%)
Dec 02, 2014 19.82 20.26 19.59 20.16 462,735 +0.49(+2.49%)
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.