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 (%)
Feb 28, 2005 5.635 5.740 5.635 5.740 237,985 +0.01(+0.19%)
Feb 25, 2005 5.643 5.730 5.626 5.730 544,891 +0.06(+1.12%)
Feb 24, 2005 5.561 5.682 5.530 5.666 536,891 +0.11(+1.89%)
Feb 23, 2005 5.530 5.586 5.494 5.561 251,380 +0.03(+0.46%)
Feb 22, 2005 5.604 5.604 5.532 5.536 337,571 -0.07(-1.32%)
Feb 18, 2005 5.702 5.702 5.603 5.610 352,778 -0.05(-0.90%)
Feb 17, 2005 5.757 5.764 5.633 5.661 187,336 -0.08(-1.42%)
Feb 16, 2005 5.710 5.771 5.628 5.742 165,183 +0.08(+1.47%)
Feb 15, 2005 5.672 5.711 5.653 5.659 145,152 -0.06(-1.02%)
Feb 14, 2005 5.679 5.737 5.643 5.717 223,089 -0.02(-0.38%)
Feb 11, 2005 5.641 5.751 5.621 5.739 187,744 +0.06(+0.99%)
Feb 10, 2005 5.784 5.784 5.644 5.682 153,947 -0.07(-1.14%)
Feb 09, 2005 5.849 5.849 5.739 5.748 252,160 -0.07(-1.18%)
Feb 08, 2005 5.802 5.838 5.777 5.817 180,700 +0.03(+0.60%)
Feb 07, 2005 5.862 5.878 5.769 5.782 177,061 -0.07(-1.21%)
Feb 04, 2005 5.739 5.853 5.693 5.853 268,320 +0.12(+2.06%)
Feb 03, 2005 5.780 5.793 5.719 5.735 142,905 -0.07(-1.13%)
Feb 02, 2005 5.768 5.802 5.724 5.800 126,938 -0.02(-0.31%)
Feb 01, 2005 5.726 5.818 5.693 5.818 237,546 +0.04(+0.69%)
Jan 31, 2005 5.706 5.779 5.643 5.779 199,525 +0.16(+2.81%)
Jan 28, 2005 5.675 5.684 5.577 5.621 162,174 -0.07(-1.21%)
Jan 27, 2005 5.623 5.711 5.623 5.690 184,188 +0.02(+0.40%)
Jan 26, 2005 5.577 5.670 5.577 5.667 132,704 +0.05(+0.82%)
Jan 25, 2005 5.652 5.719 5.534 5.621 173,411 +0.01(+0.26%)
Jan 24, 2005 5.713 5.715 5.563 5.606 270,232 -0.02(-0.35%)
Jan 21, 2005 5.681 5.740 5.619 5.626 254,445 +0.01(+0.10%)
Jan 20, 2005 5.695 5.699 5.621 5.621 301,041 -0.09(-1.56%)
Jan 19, 2005 5.880 5.880 5.682 5.710 233,911 -0.10(-1.65%)
Jan 18, 2005 5.682 5.844 5.637 5.806 258,684 +0.06(+1.04%)
Jan 14, 2005 5.757 5.806 5.708 5.746 111,828 +0.03(+0.54%)
Jan 13, 2005 5.847 5.849 5.693 5.715 101,886 -0.15(-2.54%)
Jan 12, 2005 5.949 5.951 5.768 5.864 169,054 -0.07(-1.22%)
Jan 11, 2005 5.884 6.016 5.840 5.936 387,599 +0.04(+0.65%)
Jan 10, 2005 5.884 5.942 5.802 5.898 298,632 +0.12(+2.01%)
Jan 07, 2005 5.849 5.882 5.757 5.782 375,192 -0.14(-2.33%)
Jan 06, 2005 6.000 6.036 5.918 5.920 214,350 -0.03(-0.46%)
Jan 05, 2005 6.065 6.118 5.944 5.947 314,869 -0.17(-2.70%)
Jan 04, 2005 6.286 6.304 6.060 6.112 280,942 -0.04(-0.65%)
Jan 03, 2005 6.255 6.342 6.125 6.152 218,742 -0.02(-0.32%)
Dec 31, 2004 6.219 6.274 6.170 6.172 146,779 -0.08(-1.30%)
Dec 30, 2004 6.259 6.283 6.226 6.254 66,182 +0.03(+0.52%)
Dec 29, 2004 6.246 6.319 6.216 6.221 110,010 -0.08(-1.24%)
Dec 28, 2004 6.119 6.299 6.116 6.299 104,422 +0.16(+2.63%)
Dec 27, 2004 6.306 6.306 6.128 6.138 139,131 -0.14(-2.22%)
Dec 23, 2004 6.203 6.310 6.203 6.277 204,137 +0.00(+0.00%)
Dec 22, 2004 6.114 6.277 6.114 6.277 591,234 +0.07(+1.08%)
Dec 21, 2004 6.092 6.210 6.020 6.210 176,487 +0.12(+1.96%)
Dec 20, 2004 6.056 6.099 6.003 6.090 177,076 +0.03(+0.57%)
Dec 17, 2004 6.110 6.110 5.985 6.056 203,549 -0.04(-0.62%)
Dec 16, 2004 6.165 6.228 6.040 6.094 240,906 -0.13(-2.13%)
Dec 15, 2004 6.183 6.226 6.177 6.226 191,783 -0.01(-0.09%)
Dec 14, 2004 6.185 6.255 6.165 6.232 235,611 +0.04(+0.67%)
Dec 13, 2004 6.246 6.266 6.138 6.190 338,856 -0.06(-0.99%)
Dec 10, 2004 6.134 6.268 6.110 6.252 657,711 +0.08(+1.26%)
Dec 09, 2004 6.239 6.239 6.074 6.174 255,319 +0.01(+0.15%)
Dec 08, 2004 6.139 6.228 6.130 6.165 237,964 +0.03(+0.44%)
Dec 07, 2004 6.364 6.380 6.114 6.138 426,806 -0.13(-2.00%)
Dec 06, 2004 6.284 6.308 6.221 6.263 112,658 -0.05(-0.75%)
Dec 03, 2004 6.299 6.361 6.281 6.310 158,545 -0.03(-0.54%)
Dec 02, 2004 6.400 6.446 6.326 6.344 322,090 -0.08(-1.27%)
Dec 01, 2004 6.217 6.507 6.217 6.426 350,034 +0.15(+2.40%)
Nov 30, 2004 6.221 6.277 6.221 6.275 325,326 +0.04(+0.61%)
Nov 29, 2004 6.281 6.295 6.176 6.237 235,023 -0.00(-0.06%)
Nov 26, 2004 6.239 6.246 6.183 6.241 32,061 +0.01(+0.23%)
Nov 24, 2004 6.167 6.237 6.132 6.226 143,837 +0.06(+1.00%)
Nov 23, 2004 6.163 6.165 6.098 6.165 160,898 +0.01(+0.09%)
Nov 22, 2004 6.047 6.165 6.047 6.159 268,261 +0.07(+1.22%)
Nov 19, 2004 6.067 6.119 6.020 6.085 281,204 -0.02(-0.39%)
Nov 18, 2004 6.070 6.109 6.031 6.109 158,839 -0.01(-0.12%)
Nov 17, 2004 6.029 6.116 6.025 6.116 147,661 +0.11(+1.84%)
Nov 16, 2004 6.000 6.038 5.962 6.005 265,026 +0.01(+0.15%)
Nov 15, 2004 5.911 5.996 5.904 5.996 233,552 +0.09(+1.44%)
Nov 12, 2004 5.847 5.911 5.829 5.911 231,787 +0.08(+1.34%)
Nov 11, 2004 5.838 5.895 5.806 5.833 310,618 -0.02(-0.40%)
Nov 10, 2004 5.822 5.856 5.782 5.856 275,027 +0.01(+0.16%)
Nov 09, 2004 5.777 5.847 5.777 5.847 105,598 +0.04(+0.75%)
Nov 08, 2004 5.875 5.875 5.782 5.804 131,483 -0.07(-1.17%)
Nov 05, 2004 5.866 5.940 5.777 5.873 188,547 +0.00(+0.06%)
Nov 04, 2004 5.838 5.900 5.757 5.869 155,603 +0.05(+0.84%)
Nov 03, 2004 5.782 5.824 5.764 5.820 127,365 +0.10(+1.81%)
Nov 02, 2004 5.702 5.791 5.688 5.717 163,839 -0.03(-0.47%)
Nov 01, 2004 5.690 5.764 5.690 5.744 63,241 +0.01(+0.09%)
Oct 29, 2004 5.721 5.759 5.702 5.739 120,894 +0.01(+0.09%)
Oct 28, 2004 5.655 5.740 5.621 5.733 124,129 +0.03(+0.57%)
Oct 27, 2004 5.439 5.701 5.439 5.701 108,540 +0.19(+3.46%)
Oct 26, 2004 5.430 5.512 5.371 5.510 145,014 +0.08(+1.47%)
Oct 25, 2004 5.284 5.430 5.276 5.430 130,601 +0.13(+2.43%)
Oct 22, 2004 5.438 5.438 5.300 5.302 75,889 -0.11(-2.11%)
Oct 21, 2004 5.387 5.436 5.293 5.416 177,958 +0.07(+1.25%)
Oct 20, 2004 5.329 5.414 5.278 5.349 115,599 +0.01(+0.14%)
Oct 19, 2004 5.394 5.438 5.331 5.342 140,307 -0.09(-1.70%)
Oct 18, 2004 5.391 5.458 5.287 5.434 112,952 +0.07(+1.25%)
Oct 15, 2004 5.311 5.403 5.258 5.367 80,302 +0.07(+1.40%)
Oct 14, 2004 5.369 5.369 5.240 5.293 90,597 -0.03(-0.48%)
Oct 13, 2004 5.510 5.512 5.298 5.318 96,480 -0.13(-2.40%)
Oct 12, 2004 5.430 5.476 5.349 5.449 61,770 +0.03(+0.57%)
Oct 11, 2004 5.392 5.418 5.285 5.418 63,241 +0.12(+2.22%)
Oct 08, 2004 5.331 5.403 5.298 5.300 65,594 -0.05(-1.02%)
Oct 07, 2004 5.503 5.503 5.334 5.354 103,245 -0.16(-2.86%)
Oct 06, 2004 5.447 5.512 5.412 5.512 107,363 +0.08(+1.47%)
Oct 05, 2004 5.394 5.449 5.394 5.432 143,543 -0.01(-0.13%)
Oct 04, 2004 5.441 5.441 5.394 5.439 111,775 +0.01(+0.13%)
Oct 01, 2004 5.285 5.439 5.285 5.432 158,839 +0.15(+2.74%)
Sep 30, 2004 5.284 5.340 5.255 5.287 155,015 +0.03(+0.55%)
Sep 29, 2004 5.256 5.300 5.200 5.258 170,016 -0.02(-0.34%)
Sep 28, 2004 5.186 5.276 5.186 5.276 63,535 +0.10(+1.93%)
Sep 27, 2004 5.227 5.260 5.177 5.177 113,834 -0.06(-1.07%)
Sep 24, 2004 5.258 5.303 5.186 5.233 115,305 -0.03(-0.48%)
Sep 23, 2004 5.349 5.349 5.258 5.258 115,011 -0.06(-1.16%)
Sep 22, 2004 5.398 5.401 5.267 5.320 97,656 -0.12(-2.20%)
Sep 21, 2004 5.383 5.439 5.378 5.439 48,828 +0.05(+0.98%)
Sep 20, 2004 5.394 5.458 5.327 5.387 85,596 -0.04(-0.77%)
Sep 17, 2004 5.485 5.485 5.356 5.429 246,494 -0.02(-0.37%)
Sep 16, 2004 5.372 5.454 5.372 5.449 147,367 +0.10(+1.93%)
Sep 15, 2004 5.439 5.439 5.314 5.345 154,721 -0.04(-0.74%)
Sep 14, 2004 5.387 5.470 5.372 5.385 86,773 -0.07(-1.33%)
Sep 13, 2004 5.467 5.467 5.387 5.458 125,306 +0.04(+0.74%)
Sep 10, 2004 5.438 5.503 5.374 5.418 247,083 +0.01(+0.17%)
Sep 09, 2004 5.294 5.458 5.294 5.409 316,795 +0.17(+3.25%)
Sep 08, 2004 5.218 5.367 5.218 5.238 117,364 -0.06(-1.06%)
Sep 07, 2004 5.218 5.325 5.218 5.294 77,654 +0.08(+1.46%)
Sep 03, 2004 5.267 5.323 5.184 5.218 93,538 -0.06(-1.10%)
Sep 02, 2004 5.146 5.285 5.119 5.276 155,015 +0.11(+2.21%)
Sep 01, 2004 5.146 5.245 5.100 5.162 177,370 +0.05(+1.03%)
Aug 31, 2004 5.117 5.138 5.050 5.109 76,772 +0.05(+0.93%)
Aug 30, 2004 5.073 5.106 5.059 5.062 75,007 -0.04(-0.85%)
Aug 27, 2004 5.044 5.131 5.035 5.106 90,303 +0.05(+1.00%)
Aug 26, 2004 5.131 5.131 4.995 5.055 83,537 -0.08(-1.48%)
Aug 25, 2004 5.022 5.131 5.022 5.131 123,541 +0.06(+1.25%)
Aug 24, 2004 5.062 5.075 5.012 5.068 77,066 +0.05(+0.90%)
Aug 23, 2004 5.059 5.062 4.981 5.022 121,482 -0.02(-0.36%)
Aug 20, 2004 5.030 5.044 4.997 5.041 95,009 +0.04(+0.87%)
Aug 19, 2004 5.010 5.028 4.943 4.997 116,187 -0.02(-0.36%)
Aug 18, 2004 4.896 5.026 4.854 5.015 118,520 +0.05(+0.99%)
Aug 17, 2004 4.995 5.004 4.910 4.966 36,474 -0.01(-0.11%)
Aug 16, 2004 4.977 5.013 4.892 4.972 91,479 +0.02(+0.40%)
Aug 13, 2004 4.932 4.963 4.850 4.952 241,788 +0.06(+1.30%)
Aug 12, 2004 4.818 4.925 4.818 4.888 275,909 +0.01(+0.15%)
Aug 11, 2004 4.843 4.896 4.754 4.881 162,957 +0.01(+0.11%)
Aug 10, 2004 4.718 4.876 4.718 4.876 123,247 +0.17(+3.62%)
Aug 09, 2004 4.714 4.730 4.669 4.705 77,360 -0.01(-0.12%)
Aug 06, 2004 4.711 4.808 4.689 4.711 100,009 -0.03(-0.54%)
Aug 05, 2004 4.801 4.848 4.716 4.736 222,668 -0.08(-1.73%)
Aug 04, 2004 4.803 4.877 4.752 4.819 81,184 +0.00(+0.00%)
Aug 03, 2004 4.827 4.892 4.808 4.819 216,786 -0.06(-1.15%)
Aug 02, 2004 4.750 4.894 4.750 4.876 114,717 +0.08(+1.66%)
Jul 30, 2004 4.859 4.874 4.792 4.796 105,304 -0.10(-2.04%)
Jul 29, 2004 4.868 4.896 4.807 4.896 136,484 +0.08(+1.69%)
Jul 28, 2004 4.886 4.903 4.812 4.814 282,969 -0.07(-1.52%)
Jul 27, 2004 4.814 4.905 4.814 4.888 274,732 +0.05(+1.05%)
Jul 26, 2004 4.957 4.957 4.807 4.837 180,900 -0.11(-2.13%)
Jul 23, 2004 4.914 5.006 4.872 4.943 511,815 -0.03(-0.66%)
Jul 22, 2004 4.910 5.030 4.899 4.975 177,664 +0.03(+0.70%)
Jul 21, 2004 5.158 5.189 4.941 4.941 181,488 -0.22(-4.22%)
Jul 20, 2004 5.095 5.158 5.050 5.158 88,832 +0.06(+1.24%)
Jul 19, 2004 5.086 5.113 4.997 5.095 78,242 +0.09(+1.85%)
Jul 16, 2004 5.086 5.158 5.001 5.003 94,126 -0.09(-1.78%)
Jul 15, 2004 5.104 5.148 5.068 5.093 105,892 +0.05(+1.04%)
Jul 14, 2004 5.079 5.138 4.990 5.041 130,306 -0.01(-0.11%)
Jul 13, 2004 5.080 5.128 5.046 5.046 107,069 -0.04(-0.71%)
Jul 12, 2004 4.995 5.149 4.995 5.082 146,190 +0.07(+1.45%)
Jul 09, 2004 5.077 5.077 5.003 5.010 45,298 -0.05(-0.97%)
Jul 08, 2004 5.026 5.129 5.026 5.059 264,437 -0.03(-0.50%)
Jul 07, 2004 5.086 5.104 5.012 5.084 130,895 +0.06(+1.23%)
Jul 06, 2004 5.084 5.129 5.022 5.022 644,769 -0.05(-1.07%)
Jul 02, 2004 5.039 5.106 5.039 5.077 234,728 +0.05(+0.90%)
Jul 01, 2004 5.053 5.131 5.001 5.032 207,667 -0.08(-1.49%)
Jun 30, 2004 5.077 5.122 5.048 5.108 274,438 +0.03(+0.61%)
Jun 29, 2004 4.935 5.077 4.914 5.077 431,513 +0.16(+3.21%)
Jun 28, 2004 4.914 4.939 4.854 4.919 125,306 -0.02(-0.40%)
Jun 25, 2004 4.825 4.942 4.825 4.939 546,818 +0.06(+1.23%)
Jun 24, 2004 4.896 4.914 4.839 4.879 72,948 +0.02(+0.45%)
Jun 23, 2004 4.848 4.888 4.807 4.857 235,023 +0.01(+0.15%)
Jun 22, 2004 4.850 4.850 4.805 4.850 167,663 +0.00(+0.00%)
Jun 21, 2004 4.818 4.896 4.803 4.850 268,555 +0.02(+0.45%)
Jun 18, 2004 4.814 4.906 4.807 4.828 340,033 -0.03(-0.56%)
Jun 17, 2004 4.977 4.977 4.856 4.856 98,539 -0.09(-1.80%)
Jun 16, 2004 4.892 4.970 4.868 4.944 182,076 +0.05(+1.00%)
Jun 15, 2004 4.861 4.941 4.832 4.896 207,961 +0.06(+1.31%)
Jun 14, 2004 4.914 4.932 4.758 4.832 182,665 -0.09(-1.88%)
Jun 10, 2004 4.823 4.941 4.823 4.925 170,605 +0.07(+1.34%)
Jun 09, 2004 4.957 4.977 4.847 4.859 150,897 -0.11(-2.12%)
Jun 08, 2004 4.868 4.995 4.865 4.964 224,139 +0.05(+1.07%)
Jun 07, 2004 4.843 4.939 4.843 4.912 99,421 +0.06(+1.31%)
Jun 04, 2004 4.828 4.896 4.818 4.848 120,305 +0.08(+1.71%)
Jun 03, 2004 4.792 4.841 4.767 4.767 160,015 -0.05(-1.09%)
Jun 02, 2004 4.859 4.859 4.810 4.819 147,073 -0.02(-0.37%)
Jun 01, 2004 4.823 4.845 4.761 4.837 131,777 +0.05(+0.98%)
May 28, 2004 4.837 4.859 4.787 4.790 167,369 -0.04(-0.86%)
May 27, 2004 4.877 4.932 4.808 4.832 124,424 -0.05(-1.11%)
May 26, 2004 4.859 4.930 4.859 4.886 114,423 +0.00(+0.04%)
May 25, 2004 4.805 4.932 4.805 4.885 215,903 +0.10(+2.05%)
May 24, 2004 4.827 4.863 4.725 4.787 216,491 -0.02(-0.38%)
May 21, 2004 4.805 4.894 4.682 4.805 203,255 +0.11(+2.43%)
May 20, 2004 4.653 4.711 4.650 4.691 218,771 +0.01(+0.12%)
May 19, 2004 4.668 4.713 4.643 4.685 135,307 +0.04(+0.94%)
May 18, 2004 4.608 4.682 4.584 4.642 167,295 +0.04(+0.95%)
May 17, 2004 4.572 4.678 4.568 4.598 155,162 -0.01(-0.19%)
May 14, 2004 4.600 4.678 4.546 4.607 94,862 +0.01(+0.19%)
May 13, 2004 4.601 4.658 4.588 4.598 122,438 -0.03(-0.72%)
May 12, 2004 4.518 4.656 4.518 4.632 263,628 +0.09(+2.01%)
May 11, 2004 4.462 4.597 4.462 4.540 171,708 +0.04(+0.97%)
May 10, 2004 4.569 4.588 4.484 4.497 413,643 -0.08(-1.74%)
May 07, 2004 4.627 4.671 4.576 4.576 201,122 -0.09(-1.87%)
May 06, 2004 4.620 4.663 4.569 4.663 193,401 +0.08(+1.68%)
May 05, 2004 4.552 4.627 4.552 4.587 75,742 +0.03(+0.76%)
May 04, 2004 4.544 4.624 4.498 4.552 86,037 +0.03(+0.74%)
May 03, 2004 4.620 4.620 4.440 4.518 70,962 +0.07(+1.47%)
Apr 30, 2004 4.620 4.620 4.446 4.453 188,253 -0.08(-1.85%)
Apr 29, 2004 4.618 4.642 4.489 4.537 133,469 -0.00(-0.10%)
Apr 28, 2004 4.534 4.617 4.484 4.542 114,717 -0.05(-1.07%)
Apr 27, 2004 4.534 4.592 4.513 4.591 148,544 +0.09(+1.93%)
Apr 26, 2004 4.526 4.588 4.482 4.504 147,808 -0.06(-1.40%)
Apr 23, 2004 4.627 4.627 4.546 4.568 63,976 -0.06(-1.19%)
Apr 22, 2004 4.547 4.642 4.473 4.623 117,658 +0.08(+1.79%)
Apr 21, 2004 4.440 4.543 4.440 4.542 78,684 +0.09(+2.02%)
Apr 20, 2004 4.498 4.591 4.442 4.452 122,806 -0.08(-1.70%)
Apr 19, 2004 4.504 4.546 4.460 4.529 100,377 +0.06(+1.36%)
Apr 16, 2004 4.540 4.597 4.468 4.468 171,708 -0.03(-0.58%)
Apr 15, 2004 4.604 4.645 4.469 4.494 165,825 -0.07(-1.62%)
Apr 14, 2004 4.625 4.625 4.534 4.568 212,520 -0.03(-0.63%)
Apr 13, 2004 4.643 4.700 4.597 4.597 162,883 -0.06(-1.22%)
Apr 12, 2004 4.649 4.707 4.642 4.653 85,302 -0.01(-0.12%)
Apr 08, 2004 4.714 4.714 4.656 4.659 63,976 -0.02(-0.37%)
Apr 07, 2004 4.660 4.690 4.584 4.676 45,960 +0.06(+1.26%)
Apr 06, 2004 4.614 4.700 4.608 4.618 101,480 -0.08(-1.61%)
Apr 05, 2004 4.616 4.700 4.616 4.694 109,937 -0.02(-0.40%)
Apr 02, 2004 4.698 4.714 4.624 4.713 142,293 +0.03(+0.71%)
Apr 01, 2004 4.614 4.700 4.614 4.679 134,939 +0.00(+0.03%)
Mar 31, 2004 4.613 4.678 4.556 4.678 114,349 +0.09(+2.06%)
Mar 30, 2004 4.504 4.624 4.504 4.584 99,274 -0.02(-0.47%)
Mar 29, 2004 4.560 4.611 4.529 4.605 243,406 +0.08(+1.76%)
Mar 26, 2004 4.505 4.605 4.498 4.526 415,482 -0.08(-1.73%)
Mar 25, 2004 4.504 4.607 4.501 4.605 97,436 +0.11(+2.42%)
Mar 24, 2004 4.518 4.555 4.460 4.497 139,719 -0.00(-0.03%)
Mar 23, 2004 4.460 4.550 4.460 4.498 38,239 -0.02(-0.54%)
Mar 22, 2004 4.563 4.574 4.460 4.523 147,808 +0.03(+0.58%)
Mar 19, 2004 4.649 4.649 4.494 4.497 120,967 -0.06(-1.24%)
Mar 18, 2004 4.613 4.613 4.491 4.553 104,789 -0.06(-1.29%)
Mar 17, 2004 4.569 4.617 4.469 4.613 106,260 +0.13(+2.91%)
Mar 16, 2004 4.431 4.515 4.431 4.482 188,621 +0.07(+1.65%)
Mar 15, 2004 4.520 4.572 4.402 4.410 104,422 -0.22(-4.82%)
Mar 12, 2004 4.417 4.634 4.417 4.633 77,213 +0.18(+4.14%)
Mar 11, 2004 4.476 4.603 4.315 4.449 365,844 -0.05(-1.06%)
Mar 10, 2004 4.597 4.637 4.497 4.497 109,937 -0.08(-1.77%)
Mar 09, 2004 4.605 4.634 4.543 4.578 75,375 -0.03(-0.63%)
Mar 08, 2004 4.658 4.674 4.513 4.607 127,586 -0.05(-1.09%)
Mar 05, 2004 4.707 4.714 4.637 4.658 91,553 -0.05(-1.05%)
Mar 04, 2004 4.588 4.707 4.504 4.707 80,154 +0.12(+2.53%)
Mar 03, 2004 4.658 4.658 4.591 4.591 114,717 -0.08(-1.68%)
Mar 02, 2004 4.650 4.698 4.650 4.669 71,698 -0.03(-0.65%)
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.