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 (%)
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%)
Mar 01, 2004 4.692 4.713 4.666 4.700 187,150 +0.01(+0.28%)
Feb 27, 2004 4.681 4.713 4.591 4.687 108,834 -0.03(-0.55%)
Feb 26, 2004 4.671 4.733 4.646 4.713 111,775 -0.00(-0.03%)
Feb 25, 2004 4.655 4.714 4.592 4.714 109,201 +0.07(+1.50%)
Feb 24, 2004 4.547 4.692 4.498 4.645 301,132 +0.10(+2.30%)
Feb 23, 2004 4.620 4.620 4.505 4.540 180,900 -0.07(-1.42%)
Feb 20, 2004 4.634 4.642 4.562 4.605 133,469 +0.02(+0.35%)
Feb 19, 2004 4.640 4.642 4.589 4.589 154,426 -0.05(-1.13%)
Feb 18, 2004 4.714 4.714 4.601 4.642 231,272 -0.09(-1.84%)
Feb 17, 2004 4.639 4.729 4.589 4.729 213,623 +0.11(+2.32%)
Feb 13, 2004 4.618 4.642 4.578 4.621 95,965 -0.00(-0.03%)
Feb 12, 2004 4.700 4.700 4.584 4.623 102,951 -0.05(-1.03%)
Feb 11, 2004 4.632 4.700 4.589 4.671 118,761 -0.02(-0.43%)
Feb 10, 2004 4.555 4.691 4.530 4.691 145,970 +0.15(+3.29%)
Feb 09, 2004 4.579 4.616 4.482 4.542 101,112 -0.04(-0.91%)
Feb 06, 2004 4.428 4.618 4.407 4.584 191,195 +0.16(+3.67%)
Feb 05, 2004 4.359 4.427 4.311 4.421 124,644 +0.14(+3.29%)
Feb 04, 2004 4.427 4.427 4.279 4.280 186,047 -0.12(-2.64%)
Feb 03, 2004 4.507 4.507 4.391 4.397 43,754 -0.08(-1.85%)
Feb 02, 2004 4.434 4.497 4.424 4.479 113,981 +0.01(+0.26%)
Jan 30, 2004 4.595 4.614 4.414 4.468 312,530 -0.06(-1.28%)
Jan 29, 2004 4.601 4.640 4.502 4.526 86,037 -0.02(-0.45%)
Jan 28, 2004 4.607 4.682 4.521 4.546 97,436 -0.06(-1.32%)
Jan 27, 2004 4.701 4.727 4.600 4.607 187,518 -0.11(-2.28%)
Jan 26, 2004 4.647 4.714 4.636 4.714 162,516 +0.08(+1.72%)
Jan 23, 2004 4.703 4.771 4.618 4.634 120,232 -0.05(-0.99%)
Jan 22, 2004 4.714 4.774 4.642 4.681 123,541 -0.06(-1.31%)
Jan 21, 2004 4.676 4.750 4.662 4.743 137,881 +0.04(+0.93%)
Jan 20, 2004 4.615 4.700 4.615 4.700 114,349 +0.13(+2.79%)
Jan 16, 2004 4.714 4.714 4.572 4.572 98,171 -0.13(-2.72%)
Jan 15, 2004 4.701 4.711 4.579 4.700 71,378 -0.01(-0.28%)
Jan 14, 2004 4.713 4.729 4.664 4.713 62,436 -0.01(-0.15%)
Jan 13, 2004 4.739 4.778 4.649 4.720 89,376 -0.02(-0.40%)
Jan 12, 2004 4.774 4.787 4.692 4.739 165,700 +0.02(+0.43%)
Jan 09, 2004 4.803 4.830 4.700 4.719 205,465 -0.09(-1.81%)
Jan 08, 2004 4.869 4.869 4.768 4.806 104,683 -0.04(-0.90%)
Jan 07, 2004 4.890 4.894 4.781 4.849 89,942 +0.00(+0.06%)
Jan 06, 2004 4.787 4.903 4.737 4.846 155,897 +0.09(+1.86%)
Jan 05, 2004 4.685 4.836 4.685 4.758 153,691 +0.04(+0.95%)
Jan 02, 2004 4.701 4.785 4.687 4.713 77,213 +0.00(+0.06%)
Dec 31, 2003 4.782 4.784 4.700 4.710 120,600 -0.07(-1.55%)
Dec 30, 2003 4.723 4.787 4.723 4.784 100,781 +0.00(+0.00%)
Dec 29, 2003 4.739 4.787 4.720 4.784 82,511 +0.07(+1.51%)
Dec 26, 2003 4.645 4.739 4.645 4.713 34,183 +0.03(+0.59%)
Dec 24, 2003 4.705 4.705 4.653 4.685 46,662 -0.02(-0.46%)
Dec 23, 2003 4.584 4.707 4.584 4.707 136,829 +0.10(+2.08%)
Dec 22, 2003 4.540 4.637 4.540 4.611 76,411 +0.00(+0.00%)
Dec 19, 2003 4.501 4.613 4.501 4.611 136,491 +0.09(+2.02%)
Dec 18, 2003 4.426 4.589 4.426 4.520 182,959 +0.06(+1.33%)
Dec 17, 2003 4.576 4.576 4.424 4.460 89,490 -0.03(-0.58%)
Dec 16, 2003 4.354 4.510 4.354 4.486 138,414 +0.07(+1.64%)
Dec 15, 2003 4.468 4.482 4.397 4.414 107,867 -0.05(-1.20%)
Dec 12, 2003 4.482 4.511 4.383 4.468 163,457 +0.00(+0.00%)
Dec 11, 2003 4.318 4.468 4.279 4.468 137,513 +0.15(+3.36%)
Dec 10, 2003 4.337 4.414 4.323 4.323 194,780 -0.04(-0.83%)
Dec 09, 2003 4.504 4.533 4.359 4.359 88,780 -0.19(-4.09%)
Dec 08, 2003 4.460 4.547 4.337 4.544 110,389 +0.15(+3.40%)
Dec 05, 2003 4.408 4.475 4.375 4.395 121,905 -0.01(-0.30%)
Dec 04, 2003 4.410 4.497 4.323 4.408 182,352 +0.09(+2.01%)
Dec 03, 2003 4.622 4.627 4.315 4.321 324,105 -0.38(-8.11%)
Dec 02, 2003 4.713 4.772 4.653 4.703 89,802 -0.01(-0.18%)
Dec 01, 2003 4.688 4.714 4.642 4.711 118,739 +0.12(+2.56%)
Nov 28, 2003 4.662 4.663 4.582 4.594 35,713 -0.07(-1.58%)
Nov 26, 2003 4.549 4.668 4.549 4.668 58,259 +0.03(+0.62%)
Nov 25, 2003 4.597 4.640 4.562 4.639 57,137 +0.05(+1.04%)
Nov 24, 2003 4.479 4.595 4.386 4.591 278,442 +0.12(+2.76%)
Nov 21, 2003 4.359 4.494 4.323 4.468 132,079 +0.12(+2.70%)
Nov 20, 2003 4.347 4.350 4.253 4.350 450,242 +0.01(+0.23%)
Nov 19, 2003 4.340 4.349 4.137 4.340 102,859 +0.08(+1.84%)
Nov 18, 2003 4.405 4.434 4.222 4.262 67,760 -0.07(-1.61%)
Nov 17, 2003 4.424 4.431 4.317 4.331 87,229 -0.12(-2.61%)
Nov 14, 2003 4.584 4.587 4.436 4.447 47,633 -0.06(-1.35%)
Nov 13, 2003 4.510 4.562 4.439 4.508 57,899 -0.02(-0.45%)
Nov 12, 2003 4.495 4.537 4.491 4.529 110,878 +0.07(+1.50%)
Nov 11, 2003 4.588 4.588 4.460 4.462 52,365 -0.07(-1.57%)
Nov 10, 2003 4.640 4.640 4.533 4.533 80,136 -0.09(-1.88%)
Nov 07, 2003 4.705 4.713 4.603 4.620 110,172 -0.09(-1.82%)
Nov 06, 2003 4.663 4.707 4.620 4.705 55,218 +0.06(+1.25%)
Nov 05, 2003 4.549 4.665 4.544 4.647 57,531 +0.01(+0.19%)
Nov 04, 2003 4.604 4.642 4.508 4.639 45,706 +0.11(+2.34%)
Nov 03, 2003 4.521 4.663 4.446 4.533 70,911 +0.07(+1.59%)
Oct 31, 2003 4.637 4.642 4.462 4.462 108,385 -0.18(-3.88%)
Oct 30, 2003 4.642 4.655 4.623 4.642 47,798 +0.00(+0.00%)
Oct 29, 2003 4.455 4.642 4.455 4.642 135,792 +0.14(+3.06%)
Oct 28, 2003 4.339 4.514 4.266 4.504 126,332 +0.24(+5.65%)
Oct 27, 2003 4.217 4.302 4.204 4.263 142,661 +0.09(+2.23%)
Oct 24, 2003 4.179 4.315 4.134 4.170 259,584 -0.02(-0.52%)
Oct 23, 2003 4.179 4.254 4.105 4.192 90,817 -0.01(-0.24%)
Oct 22, 2003 4.353 4.353 4.179 4.202 113,246 -0.10(-2.39%)
Oct 21, 2003 4.354 4.404 4.285 4.305 66,308 -0.00(-0.07%)
Oct 20, 2003 4.411 4.412 4.308 4.308 26,105 -0.03(-0.70%)
Oct 17, 2003 4.450 4.450 4.330 4.339 74,889 -0.09(-1.93%)
Oct 16, 2003 4.359 4.436 4.372 4.424 103,160 +0.07(+1.50%)
Oct 15, 2003 4.497 4.507 4.279 4.359 52,762 -0.12(-2.78%)
Oct 14, 2003 4.368 4.495 4.363 4.484 91,034 +0.11(+2.59%)
Oct 13, 2003 4.311 4.373 4.263 4.370 92,832 +0.13(+3.01%)
Oct 10, 2003 4.207 4.251 4.150 4.243 52,666 -0.01(-0.27%)
Oct 09, 2003 4.250 4.352 4.147 4.254 73,823 +0.00(+0.10%)
Oct 08, 2003 4.352 4.352 4.211 4.250 87,052 -0.09(-2.16%)
Oct 07, 2003 4.335 4.366 4.295 4.344 79,963 -0.02(-0.47%)
Oct 06, 2003 4.250 4.365 4.250 4.365 95,843 +0.04(+0.84%)
Oct 03, 2003 4.279 4.337 4.236 4.328 99,884 +0.13(+3.11%)
Oct 02, 2003 4.148 4.289 4.147 4.198 226,331 +0.01(+0.28%)
Oct 01, 2003 3.934 4.189 3.905 4.186 150,893 +0.21(+5.21%)
Sep 30, 2003 4.046 4.054 3.853 3.979 227,147 -0.06(-1.40%)
Sep 29, 2003 3.902 4.046 3.782 4.035 119,526 +0.19(+4.98%)
Sep 26, 2003 3.880 3.987 3.829 3.844 106,238 -0.04(-0.94%)
Sep 25, 2003 4.072 4.144 3.879 3.880 195,085 -0.18(-4.53%)
Sep 24, 2003 4.160 4.205 4.064 4.064 52,953 -0.17(-3.94%)
Sep 23, 2003 4.205 4.233 4.160 4.231 102,289 +0.02(+0.59%)
Sep 22, 2003 4.180 4.207 4.120 4.207 72,216 +0.03(+0.62%)
Sep 19, 2003 4.195 4.196 4.102 4.180 54,442 -0.01(-0.35%)
Sep 18, 2003 4.032 4.196 4.032 4.195 56,329 +0.15(+3.77%)
Sep 17, 2003 4.011 4.086 4.011 4.043 39,963 -0.02(-0.39%)
Sep 16, 2003 3.995 4.061 3.985 4.059 60,998 +0.08(+1.93%)
Sep 15, 2003 4.035 4.035 3.950 3.982 39,342 +0.01(+0.37%)
Sep 12, 2003 3.931 4.040 3.916 3.967 57,358 +0.01(+0.22%)
Sep 11, 2003 3.986 4.011 3.934 3.958 60,300 -0.01(-0.26%)
Sep 10, 2003 4.061 4.066 3.918 3.969 84,567 -0.12(-2.94%)
Sep 09, 2003 4.089 4.192 4.021 4.089 87,508 -0.10(-2.42%)
Sep 08, 2003 4.047 4.208 4.047 4.191 63,609 +0.16(+3.88%)
Sep 05, 2003 4.125 4.186 4.020 4.034 65,815 -0.13(-3.24%)
Sep 04, 2003 4.156 4.205 4.124 4.169 34,194 +0.01(+0.17%)
Sep 03, 2003 4.015 4.205 4.015 4.162 56,990 +0.09(+2.28%)
Sep 02, 2003 3.903 4.069 3.895 4.069 95,965 +0.15(+3.85%)
Aug 29, 2003 3.982 4.046 3.911 3.918 36,400 -0.07(-1.75%)
Aug 28, 2003 3.947 4.059 3.945 3.987 56,255 +0.00(+0.00%)
Aug 27, 2003 3.972 4.006 3.889 3.987 69,492 -0.05(-1.19%)
Aug 26, 2003 3.889 4.046 3.841 4.035 86,405 +0.08(+1.90%)
Aug 25, 2003 3.889 4.028 3.844 3.960 83,831 +0.00(+0.00%)
Aug 22, 2003 4.148 4.198 3.960 3.960 81,625 -0.19(-4.55%)
Aug 21, 2003 4.230 4.240 4.141 4.148 120,600 -0.04(-0.90%)
Aug 20, 2003 4.180 4.236 4.080 4.186 121,335 +0.01(+0.14%)
Aug 19, 2003 3.989 4.207 3.989 4.180 122,070 +0.15(+3.74%)
Aug 18, 2003 3.904 4.047 3.784 4.030 77,581 +0.17(+4.36%)
Aug 15, 2003 3.786 3.945 3.750 3.861 83,464 +0.08(+1.99%)
Aug 14, 2003 3.770 3.789 3.697 3.786 139,719 +0.03(+0.77%)
Aug 13, 2003 3.731 3.815 3.731 3.757 58,461 -0.03(-0.77%)
Aug 12, 2003 3.761 3.786 3.699 3.786 91,185 +0.03(+0.73%)
Aug 11, 2003 3.741 3.758 3.667 3.758 51,475 +0.07(+1.93%)
Aug 08, 2003 3.761 3.761 3.663 3.687 62,506 -0.01(-0.35%)
Aug 07, 2003 3.699 3.764 3.668 3.700 60,667 +0.00(+0.00%)
Aug 06, 2003 3.700 3.789 3.699 3.700 40,812 -0.03(-0.78%)
Aug 05, 2003 3.774 3.774 3.702 3.729 89,347 -0.04(-1.12%)
Aug 04, 2003 3.815 3.873 3.706 3.771 131,262 -0.06(-1.48%)
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.