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 (%)
Mar 31, 2021 53.53 54.24 53.11 53.17 489,224 -0.30(-0.56%)
Mar 30, 2021 52.86 54.13 52.54 53.47 561,723 +0.78(+1.49%)
Mar 29, 2021 55.29 55.68 52.61 52.69 548,021 -3.34(-5.97%)
Mar 26, 2021 54.83 56.17 54.34 56.03 385,403 +1.85(+3.42%)
Mar 25, 2021 52.55 54.48 51.92 54.18 418,535 +1.44(+2.74%)
Mar 24, 2021 53.27 54.34 52.73 52.73 576,161 +0.38(+0.73%)
Mar 23, 2021 53.29 53.84 51.96 52.35 456,362 -1.76(-3.25%)
Mar 22, 2021 56.13 56.90 53.88 54.11 468,578 -2.01(-3.59%)
Mar 19, 2021 56.85 57.42 55.91 56.12 1,647,141 -1.80(-3.10%)
Mar 18, 2021 59.17 60.54 57.50 57.92 779,215 -0.87(-1.47%)
Mar 17, 2021 60.01 60.26 58.27 58.79 504,227 -0.65(-1.10%)
Mar 16, 2021 59.63 59.77 58.46 59.44 277,257 -0.76(-1.27%)
Mar 15, 2021 62.74 62.74 59.17 60.20 446,222 -1.74(-2.81%)
Mar 12, 2021 60.55 62.09 59.98 61.94 538,383 +1.79(+2.97%)
Mar 11, 2021 58.80 60.37 58.57 60.16 446,873 +1.03(+1.75%)
Mar 10, 2021 56.39 59.29 56.22 59.12 590,984 +1.97(+3.44%)
Mar 09, 2021 58.01 60.00 56.99 57.16 979,217 -1.74(-2.96%)
Mar 08, 2021 56.42 59.30 56.09 58.90 639,182 +3.13(+5.61%)
Mar 05, 2021 54.37 56.04 53.43 55.77 461,410 +2.67(+5.04%)
Mar 04, 2021 54.20 54.99 52.47 53.10 528,007 -1.11(-2.04%)
Mar 03, 2021 52.47 55.10 52.23 54.20 599,562 +2.24(+4.32%)
Mar 02, 2021 52.19 52.60 51.57 51.96 355,387 -0.42(-0.80%)
Mar 01, 2021 51.63 52.42 51.05 52.38 292,112 +1.89(+3.75%)
Feb 26, 2021 51.11 51.59 49.70 50.49 520,669 -0.98(-1.90%)
Feb 25, 2021 51.88 52.71 51.05 51.47 644,137 -0.33(-0.63%)
Feb 24, 2021 51.16 52.06 50.65 51.79 304,777 +1.30(+2.58%)
Feb 23, 2021 49.19 50.94 49.19 50.49 302,204 +0.58(+1.17%)
Feb 22, 2021 48.12 50.05 48.04 49.90 400,058 +1.15(+2.36%)
Feb 19, 2021 47.97 48.92 47.27 48.75 320,238 +0.83(+1.73%)
Feb 18, 2021 47.99 48.36 47.46 47.93 175,270 -0.31(-0.64%)
Feb 17, 2021 48.44 48.73 47.91 48.23 170,048 +0.02(+0.04%)
Feb 16, 2021 48.37 48.53 47.85 48.21 175,774 +0.34(+0.72%)
Feb 12, 2021 47.73 48.23 47.26 47.87 256,577 -0.01(-0.02%)
Feb 11, 2021 48.38 48.81 47.25 47.88 224,436 -0.58(-1.19%)
Feb 10, 2021 48.89 49.30 48.17 48.46 266,301 -0.12(-0.25%)
Feb 09, 2021 47.11 48.59 47.11 48.58 300,847 +1.11(+2.34%)
Feb 08, 2021 46.49 47.51 46.08 47.47 235,066 +1.26(+2.72%)
Feb 05, 2021 46.69 46.69 45.63 46.21 247,881 -0.12(-0.26%)
Feb 04, 2021 45.60 46.87 45.60 46.33 284,330 +0.82(+1.80%)
Feb 03, 2021 45.62 45.92 45.04 45.51 222,050 -0.68(-1.47%)
Feb 02, 2021 45.55 46.76 45.08 46.19 285,344 +1.03(+2.29%)
Feb 01, 2021 43.87 45.25 43.78 45.16 272,246 +1.70(+3.92%)
Jan 29, 2021 45.19 45.26 43.17 43.45 485,242 -1.28(-2.85%)
Jan 28, 2021 46.01 46.01 44.26 44.73 413,071 -0.10(-0.23%)
Jan 27, 2021 45.08 46.17 44.55 44.83 492,410 -1.47(-3.18%)
Jan 26, 2021 47.28 47.28 45.99 46.30 266,637 -0.39(-0.84%)
Jan 25, 2021 47.38 47.72 45.94 46.70 318,056 -1.00(-2.09%)
Jan 22, 2021 45.27 47.76 45.27 47.69 499,628 +1.69(+3.66%)
Jan 21, 2021 46.72 46.89 45.51 46.01 313,312 -0.60(-1.28%)
Jan 20, 2021 46.56 47.10 46.11 46.60 374,392 +0.02(+0.04%)
Jan 19, 2021 47.20 47.42 46.37 46.58 286,927 -0.10(-0.22%)
Jan 15, 2021 45.80 46.97 44.65 46.69 326,894 +0.04(+0.08%)
Jan 14, 2021 45.96 46.88 45.80 46.65 300,953 +1.06(+2.33%)
Jan 13, 2021 46.09 46.16 45.03 45.59 268,636 -0.73(-1.57%)
Jan 12, 2021 45.78 47.26 45.78 46.31 306,122 +0.74(+1.61%)
Jan 11, 2021 44.36 45.63 44.36 45.58 218,896 +0.63(+1.41%)
Jan 08, 2021 46.11 46.11 44.01 44.94 548,152 -1.24(-2.68%)
Jan 07, 2021 46.97 47.33 45.92 46.18 600,647 -0.33(-0.70%)
Jan 06, 2021 44.12 47.24 44.12 46.51 1,119,818 +3.59(+8.37%)
Jan 05, 2021 42.50 43.65 41.37 42.92 417,871 +0.55(+1.29%)
Jan 04, 2021 42.72 43.38 41.49 42.37 405,953 -0.36(-0.85%)
Dec 31, 2020 42.73 42.73 42.73 238,400 +0.12(+0.28%)
Dec 30, 2020 42.39 43.28 42.20 42.61 238,400 +0.36(+0.86%)
Dec 29, 2020 43.18 43.38 42.03 42.25 262,470 -0.90(-2.09%)
Dec 28, 2020 42.87 43.35 42.28 43.15 307,544 +0.54(+1.26%)
Dec 24, 2020 42.93 42.98 42.10 42.61 122,644 -0.02(-0.04%)
Dec 23, 2020 42.07 42.75 41.18 42.63 308,430 +1.13(+2.73%)
Dec 22, 2020 41.43 41.62 40.82 41.49 467,575 +0.01(+0.02%)
Dec 21, 2020 42.40 42.68 40.68 41.49 426,351 -1.11(-2.62%)
Dec 18, 2020 43.31 43.70 41.69 42.60 1,241,732 -0.50(-1.16%)
Dec 17, 2020 42.70 43.16 42.35 43.10 379,868 +0.48(+1.13%)
Dec 16, 2020 42.65 42.70 42.00 42.62 318,105 -0.02(-0.04%)
Dec 15, 2020 42.27 42.66 41.44 42.64 422,129 +1.07(+2.57%)
Dec 14, 2020 41.71 41.90 41.37 41.57 315,533 +0.62(+1.52%)
Dec 11, 2020 40.47 41.21 40.47 40.95 296,758 -0.08(-0.20%)
Dec 10, 2020 40.85 41.19 40.03 41.03 293,428 +0.02(+0.05%)
Dec 09, 2020 40.87 41.23 40.46 41.01 380,976 +0.22(+0.55%)
Dec 08, 2020 39.34 40.88 39.34 40.79 416,874 +0.95(+2.38%)
Dec 07, 2020 39.14 39.92 38.92 39.84 259,005 +0.25(+0.63%)
Dec 04, 2020 38.95 39.63 38.88 39.59 316,738 +0.96(+2.48%)
Dec 03, 2020 39.06 39.38 38.38 38.63 265,241 -0.55(-1.41%)
Dec 02, 2020 38.00 39.44 37.95 39.18 508,675 +1.08(+2.83%)
Dec 01, 2020 38.38 39.01 37.77 38.11 445,873 +0.51(+1.35%)
Nov 30, 2020 38.81 39.17 37.45 37.60 327,744 -1.43(-3.66%)
Nov 27, 2020 40.00 40.41 38.79 39.03 135,543 -1.03(-2.58%)
Nov 25, 2020 39.73 40.19 39.14 40.06 251,243 -0.07(-0.18%)
Nov 24, 2020 39.27 40.34 39.05 40.13 570,160 +1.67(+4.34%)
Nov 23, 2020 39.23 39.26 38.46 38.47 363,163 -0.18(-0.45%)
Nov 20, 2020 39.06 39.19 38.45 38.64 358,919 -0.92(-2.33%)
Nov 19, 2020 39.40 39.69 38.83 39.56 216,092 +0.05(+0.12%)
Nov 18, 2020 41.37 41.45 39.45 39.52 342,601 -1.59(-3.86%)
Nov 17, 2020 39.85 41.24 39.57 41.10 379,408 +0.42(+1.04%)
Nov 16, 2020 39.66 40.83 38.95 40.68 355,678 +1.77(+4.55%)
Nov 13, 2020 38.88 39.14 38.63 38.91 260,677 +0.65(+1.69%)
Nov 12, 2020 38.73 38.84 37.72 38.26 306,008 -1.22(-3.08%)
Nov 11, 2020 40.55 40.55 38.71 39.48 326,349 -0.97(-2.39%)
Nov 10, 2020 39.54 40.87 39.33 40.45 436,418 +1.21(+3.08%)
Nov 09, 2020 37.64 40.01 37.04 39.24 822,555 +4.68(+13.56%)
Nov 06, 2020 34.98 35.51 34.42 34.56 234,653 -0.12(-0.35%)
Nov 05, 2020 34.28 34.99 34.14 34.68 402,621 +0.41(+1.21%)
Nov 04, 2020 34.57 35.86 34.15 34.26 1,036,137 -1.34(-3.76%)
Nov 03, 2020 34.57 35.86 34.42 35.60 521,536 +1.69(+4.98%)
Nov 02, 2020 33.46 33.94 33.12 33.91 421,875 +0.89(+2.71%)
Oct 30, 2020 32.96 33.50 32.65 33.02 360,979 +0.00(+0.00%)
Oct 29, 2020 32.42 33.37 32.06 33.02 352,983 +0.21(+0.65%)
Oct 28, 2020 32.65 33.35 32.54 32.80 457,032 -0.49(-1.47%)
Oct 27, 2020 33.95 34.32 33.22 33.29 327,137 -0.89(-2.59%)
Oct 26, 2020 33.96 34.22 33.28 34.18 404,427 -0.06(-0.19%)
Oct 23, 2020 34.07 35.01 33.47 34.24 360,003 +1.15(+3.48%)
Oct 22, 2020 32.86 33.24 32.33 33.09 467,356 +0.57(+1.76%)
Oct 21, 2020 32.00 32.63 32.00 32.52 261,788 +0.46(+1.44%)
Oct 20, 2020 32.42 32.87 31.97 32.06 316,851 +0.09(+0.29%)
Oct 19, 2020 32.39 32.71 31.94 31.96 221,226 -0.34(-1.06%)
Oct 16, 2020 31.99 32.72 31.54 32.31 232,050 +0.14(+0.43%)
Oct 15, 2020 30.72 32.18 30.64 32.17 180,638 +1.03(+3.32%)
Oct 14, 2020 31.87 32.18 31.06 31.13 186,381 -0.85(-2.65%)
Oct 13, 2020 32.97 33.11 31.91 31.98 316,697 -1.34(-4.01%)
Oct 12, 2020 32.60 33.43 32.54 33.32 213,804 +0.58(+1.77%)
Oct 09, 2020 33.23 33.26 32.48 32.74 204,508 -0.18(-0.56%)
Oct 08, 2020 32.73 33.21 32.33 32.92 321,726 +0.55(+1.69%)
Oct 07, 2020 32.32 32.91 32.03 32.37 326,423 +0.38(+1.20%)
Oct 06, 2020 32.01 33.25 31.77 31.99 402,018 +0.19(+0.60%)
Oct 05, 2020 31.08 31.85 30.89 31.80 328,430 +1.08(+3.51%)
Oct 02, 2020 29.07 30.89 28.80 30.72 396,598 +1.29(+4.38%)
Oct 01, 2020 29.13 29.47 28.62 29.43 337,332 +0.12(+0.41%)
Sep 30, 2020 29.56 29.83 29.03 29.31 348,841 -0.08(-0.28%)
Sep 29, 2020 29.52 29.52 28.49 29.39 341,925 -0.26(-0.86%)
Sep 28, 2020 29.10 29.70 28.95 29.65 386,864 +1.00(+3.48%)
Sep 25, 2020 27.62 28.69 27.62 28.65 507,912 +0.74(+2.65%)
Sep 24, 2020 27.75 28.50 27.48 27.91 631,919 +0.24(+0.86%)
Sep 23, 2020 28.25 28.92 27.66 27.67 523,346 -0.53(-1.88%)
Sep 22, 2020 28.89 29.25 27.90 28.20 657,024 -0.46(-1.60%)
Sep 21, 2020 29.40 31.30 28.29 28.66 564,412 -1.60(-5.29%)
Sep 18, 2020 31.23 31.23 30.14 30.26 1,704,268 -0.59(-1.93%)
Sep 17, 2020 30.58 31.01 30.50 30.86 310,226 -0.28(-0.91%)
Sep 16, 2020 31.27 31.76 31.05 31.14 355,484 -0.13(-0.41%)
Sep 15, 2020 31.92 31.92 31.19 31.27 265,990 -0.55(-1.72%)
Sep 14, 2020 31.28 31.97 31.28 31.82 247,396 +0.68(+2.17%)
Sep 11, 2020 30.78 31.28 30.55 31.14 307,590 +0.27(+0.86%)
Sep 10, 2020 31.62 32.52 30.81 30.87 342,096 -0.52(-1.66%)
Sep 09, 2020 31.83 32.15 30.87 31.40 434,663 -0.21(-0.67%)
Sep 08, 2020 32.71 32.78 31.55 31.61 539,084 -1.47(-4.45%)
Sep 04, 2020 33.03 33.31 32.51 33.08 395,176 +0.70(+2.15%)
Sep 03, 2020 32.68 33.45 32.30 32.38 337,777 -0.11(-0.34%)
Sep 02, 2020 32.21 32.69 32.16 32.49 412,706 +0.18(+0.57%)
Sep 01, 2020 31.90 32.31 31.76 32.31 319,324 +0.22(+0.70%)
Aug 31, 2020 32.42 32.61 32.08 32.09 429,640 -0.53(-1.63%)
Aug 28, 2020 32.92 32.92 32.32 32.62 246,903 -0.11(-0.32%)
Aug 27, 2020 32.27 32.95 32.27 32.72 274,585 +0.60(+1.88%)
Aug 26, 2020 32.79 33.44 31.91 32.12 283,241 -0.73(-2.23%)
Aug 25, 2020 33.23 33.34 32.64 32.85 238,028 +0.14(+0.42%)
Aug 24, 2020 32.39 32.77 31.86 32.71 291,653 +0.82(+2.58%)
Aug 21, 2020 31.96 32.22 31.60 31.89 261,337 -0.16(-0.51%)
Aug 20, 2020 32.29 32.47 31.74 32.05 245,556 -0.68(-2.07%)
Aug 19, 2020 32.93 33.10 32.61 32.73 208,039 +0.04(+0.11%)
Aug 18, 2020 33.46 33.48 32.54 32.69 254,898 -0.80(-2.40%)
Aug 17, 2020 33.57 33.72 33.05 33.50 310,379 -0.22(-0.65%)
Aug 14, 2020 33.20 34.12 33.07 33.72 445,475 +0.17(+0.52%)
Aug 13, 2020 34.00 34.12 33.44 33.54 248,445 -0.70(-2.03%)
Aug 12, 2020 34.87 34.87 33.82 34.24 247,477 +0.03(+0.08%)
Aug 11, 2020 34.40 34.87 33.97 34.21 357,247 +0.52(+1.55%)
Aug 10, 2020 33.87 34.38 33.65 33.69 339,716 +0.01(+0.04%)
Aug 07, 2020 32.52 33.81 32.47 33.68 392,443 +0.82(+2.49%)
Aug 06, 2020 32.80 33.23 32.60 32.86 245,890 -0.22(-0.66%)
Aug 05, 2020 32.50 33.17 32.34 33.08 297,859 +0.84(+2.61%)
Aug 04, 2020 32.24 32.57 31.80 32.24 212,144 -0.04(-0.11%)
Aug 03, 2020 32.49 32.84 31.94 32.27 330,634 -0.02(-0.06%)
Jul 31, 2020 32.45 32.69 31.53 32.29 414,749 -0.02(-0.06%)
Jul 30, 2020 31.86 32.47 31.40 32.31 301,267 -0.31(-0.95%)
Jul 29, 2020 31.81 32.71 31.56 32.62 348,878 +0.91(+2.88%)
Jul 28, 2020 32.09 32.47 31.67 31.71 327,828 -0.62(-1.92%)
Jul 27, 2020 32.97 32.97 32.07 32.33 230,653 -0.67(-2.02%)
Jul 24, 2020 32.92 33.69 32.17 33.00 378,993 -0.14(-0.41%)
Jul 23, 2020 31.80 33.16 31.80 33.13 560,422 +1.25(+3.93%)
Jul 22, 2020 32.00 32.29 31.48 31.88 310,580 -0.53(-1.64%)
Jul 21, 2020 31.50 32.49 31.09 32.41 355,841 +1.43(+4.60%)
Jul 20, 2020 31.55 31.85 30.89 30.98 410,087 -0.64(-2.02%)
Jul 17, 2020 31.56 32.15 31.54 31.62 480,138 -0.16(-0.49%)
Jul 16, 2020 31.62 32.26 31.36 31.78 401,934 +0.18(+0.58%)
Jul 15, 2020 31.05 31.84 30.73 31.60 478,795 +1.50(+4.98%)
Jul 14, 2020 30.24 30.82 29.63 30.10 454,288 -0.20(-0.66%)
Jul 13, 2020 30.46 30.93 29.64 30.30 358,275 +0.33(+1.10%)
Jul 10, 2020 28.88 30.01 28.88 29.97 364,669 +1.17(+4.06%)
Jul 09, 2020 29.41 29.75 28.52 28.80 454,238 -0.80(-2.72%)
Jul 08, 2020 29.98 30.46 29.29 29.60 445,983 -0.45(-1.49%)
Jul 07, 2020 30.70 30.87 29.91 30.05 414,825 -1.06(-3.41%)
Jul 06, 2020 31.83 32.00 30.82 31.11 379,551 +0.06(+0.21%)
Jul 02, 2020 31.79 32.00 30.90 31.05 652,968 +0.23(+0.74%)
Jul 01, 2020 31.98 32.18 30.78 30.82 508,943 -1.18(-3.68%)
Jun 30, 2020 31.00 32.19 31.00 32.00 547,656 +0.62(+1.96%)
Jun 29, 2020 30.99 31.85 30.58 31.38 577,126 +1.15(+3.81%)
Jun 26, 2020 30.86 31.58 30.02 30.23 2,134,581 -1.35(-4.28%)
Jun 25, 2020 30.83 31.79 30.45 31.58 538,852 +0.70(+2.26%)
Jun 24, 2020 31.33 31.46 30.27 30.89 847,961 -0.90(-2.82%)
Jun 23, 2020 33.12 33.23 31.75 31.78 750,053 -0.50(-1.56%)
Jun 22, 2020 32.04 32.39 31.30 32.29 1,320,215 +0.35(+1.09%)
Jun 19, 2020 34.15 34.18 31.36 31.94 15,600,442 -1.92(-5.68%)
Jun 18, 2020 32.96 34.60 32.96 33.86 835,232 +0.52(+1.56%)
Jun 17, 2020 36.04 36.04 33.15 33.34 872,615 -2.53(-7.07%)
Jun 16, 2020 34.81 36.38 34.76 35.87 896,372 +2.09(+6.17%)
Jun 15, 2020 33.82 34.37 32.51 33.79 2,102,711 -1.85(-5.19%)
Jun 12, 2020 36.86 36.86 34.51 35.64 560,553 +0.50(+1.42%)
Jun 11, 2020 36.43 36.68 35.10 35.14 753,696 -2.77(-7.30%)
Jun 10, 2020 39.96 40.18 37.82 37.90 522,373 -2.29(-5.71%)
Jun 09, 2020 40.13 40.89 39.94 40.20 760,675 -1.12(-2.70%)
Jun 08, 2020 41.49 42.20 40.98 41.31 529,034 -0.24(-0.57%)
Jun 05, 2020 40.16 42.12 39.61 41.55 801,626 +2.44(+6.24%)
Jun 04, 2020 38.27 39.29 37.98 39.11 448,451 +0.63(+1.65%)
Jun 03, 2020 38.38 39.44 38.27 38.47 422,894 +1.16(+3.11%)
Jun 02, 2020 37.99 38.21 37.12 37.31 313,815 -0.15(-0.39%)
Jun 01, 2020 37.74 38.00 37.16 37.46 349,626 +0.11(+0.29%)
May 29, 2020 37.03 37.55 36.44 37.35 669,179 -0.44(-1.18%)
May 28, 2020 40.08 40.10 37.21 37.79 677,498 -2.15(-5.38%)
May 27, 2020 37.60 40.23 37.55 39.94 841,622 +3.08(+8.36%)
May 26, 2020 36.27 37.27 36.03 36.86 557,379 +1.44(+4.07%)
May 22, 2020 35.03 35.76 35.03 35.42 253,092 +0.06(+0.18%)
May 21, 2020 35.19 36.08 35.19 35.36 282,602 -0.32(-0.89%)
May 20, 2020 34.78 35.89 34.69 35.67 440,876 +1.80(+5.33%)
May 19, 2020 35.25 35.52 33.87 33.87 381,676 -1.68(-4.72%)
May 18, 2020 34.36 35.73 33.90 35.55 564,888 +3.10(+9.56%)
May 15, 2020 31.54 32.45 31.21 32.44 910,913 +0.65(+2.05%)
May 14, 2020 31.05 32.24 29.91 31.79 576,950 -0.16(-0.51%)
May 13, 2020 32.16 32.25 30.82 31.95 719,566 -0.69(-2.11%)
May 12, 2020 34.55 34.55 32.56 32.64 440,598 -1.85(-5.36%)
May 11, 2020 34.55 34.80 33.56 34.49 680,139 -0.80(-2.26%)
May 08, 2020 34.71 35.33 34.22 35.29 406,051 +1.41(+4.18%)
May 07, 2020 34.06 34.74 33.67 33.88 440,918 +0.30(+0.89%)
May 06, 2020 34.44 34.46 33.41 33.58 437,183 -0.73(-2.11%)
May 05, 2020 35.11 35.17 34.09 34.30 466,565 +0.10(+0.29%)
May 04, 2020 33.64 34.39 33.34 34.20 485,417 +0.00(+0.00%)
May 01, 2020 33.49 34.27 33.32 34.20 749,463 -0.33(-0.95%)
Apr 30, 2020 34.34 35.02 33.65 34.53 744,484 -0.95(-2.68%)
Apr 29, 2020 34.89 36.68 34.36 35.48 827,680 +2.00(+5.99%)
Apr 28, 2020 33.78 34.91 33.26 33.48 645,136 -0.28(-0.83%)
Apr 27, 2020 30.28 34.31 29.60 33.76 861,247 +3.92(+13.13%)
Apr 24, 2020 29.65 30.13 28.48 29.84 728,179 +0.43(+1.45%)
Apr 23, 2020 29.06 29.71 28.85 29.42 512,861 +0.42(+1.44%)
Apr 22, 2020 30.38 30.66 28.86 29.00 332,999 -0.57(-1.93%)
Apr 21, 2020 28.82 29.90 28.45 29.57 356,067 -0.30(-1.00%)
Apr 20, 2020 29.08 30.46 28.85 29.87 391,861 -0.07(-0.24%)
Apr 17, 2020 29.03 30.19 28.79 29.94 466,374 +1.90(+6.79%)
Apr 16, 2020 29.68 30.18 27.48 28.04 555,547 -1.03(-3.56%)
Apr 15, 2020 30.12 30.50 28.96 29.07 373,559 -2.17(-6.94%)
Apr 14, 2020 32.59 32.64 30.96 31.24 622,182 -0.28(-0.89%)
Apr 13, 2020 33.25 33.25 31.07 31.52 326,636 -1.80(-5.39%)
Apr 09, 2020 31.57 33.45 31.29 33.32 450,935 +2.67(+8.70%)
Apr 08, 2020 30.58 31.26 30.00 30.65 439,275 +0.64(+2.15%)
Apr 07, 2020 31.52 32.06 29.81 30.01 441,468 -0.45(-1.49%)
Apr 06, 2020 30.96 31.42 29.72 30.46 520,792 +0.91(+3.07%)
Apr 03, 2020 30.06 30.82 28.87 29.55 489,105 -1.02(-3.35%)
Apr 02, 2020 29.20 30.88 29.20 30.58 430,018 +1.00(+3.37%)
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.