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 31, 2017 28.50 28.92 28.46 28.90 344,086 +0.52(+1.84%)
Jul 28, 2017 28.55 28.58 28.15 28.37 364,550 -0.29(-1.01%)
Jul 27, 2017 29.04 29.18 28.65 28.66 576,570 -0.37(-1.28%)
Jul 26, 2017 29.87 29.87 28.99 29.04 334,594 -0.73(-2.45%)
Jul 25, 2017 29.51 30.10 29.49 29.76 516,703 +0.78(+2.68%)
Jul 24, 2017 29.04 29.26 28.93 28.99 410,774 +0.04(+0.14%)
Jul 21, 2017 29.88 29.90 28.93 28.94 466,307 -0.35(-1.19%)
Jul 20, 2017 29.58 29.26 29.29 434,706 -0.12(-0.39%)
Jul 19, 2017 29.41 29.61 29.08 29.41 325,140 +0.01(+0.03%)
Jul 18, 2017 29.29 29.53 29.13 29.40 224,804 -0.07(-0.25%)
Jul 17, 2017 29.55 29.66 29.35 29.47 265,851 -0.07(-0.22%)
Jul 14, 2017 29.54 29.73 29.27 29.54 267,299 -0.31(-1.05%)
Jul 13, 2017 29.84 30.06 29.57 29.86 394,826 +0.02(+0.08%)
Jul 12, 2017 29.85 30.18 29.71 29.83 244,874 -0.04(-0.14%)
Jul 11, 2017 30.15 30.15 29.62 29.87 695,523 -0.29(-0.95%)
Jul 10, 2017 30.28 30.62 30.13 30.16 302,044 -0.29(-0.96%)
Jul 07, 2017 30.36 30.57 29.99 30.45 224,228 +0.29(+0.95%)
Jul 06, 2017 30.52 30.71 30.01 30.16 302,231 -0.38(-1.24%)
Jul 05, 2017 30.74 31.05 30.24 30.54 216,412 -0.17(-0.56%)
Jul 03, 2017 30.27 30.99 30.15 30.71 194,738 +0.59(+1.97%)
Jun 30, 2017 30.11 30.18 29.64 30.12 586,432 +0.15(+0.49%)
Jun 29, 2017 30.19 30.39 29.64 29.97 352,359 +0.30(+1.00%)
Jun 28, 2017 29.38 29.83 29.04 29.68 396,282 +0.59(+2.04%)
Jun 27, 2017 29.22 29.46 29.05 29.09 363,697 +0.01(+0.03%)
Jun 26, 2017 28.99 29.46 28.67 29.08 421,661 +0.16(+0.57%)
Jun 23, 2017 29.04 28.58 28.91 1,304,836 +0.07(+0.26%)
Jun 22, 2017 29.13 29.58 28.77 28.84 281,076 -0.37(-1.27%)
Jun 21, 2017 29.62 29.69 29.15 29.21 410,458 -0.35(-1.17%)
Jun 20, 2017 29.74 29.81 29.47 29.55 318,218 -0.33(-1.10%)
Jun 19, 2017 30.16 30.37 29.78 29.88 389,883 -0.16(-0.52%)
Jun 16, 2017 29.79 30.18 29.64 30.04 1,570,723 +0.07(+0.25%)
Jun 15, 2017 29.64 30.29 29.64 29.97 291,246 +0.11(+0.36%)
Jun 14, 2017 29.87 30.06 28.43 29.86 962,618 -0.33(-1.09%)
Jun 13, 2017 30.03 30.44 29.94 30.19 529,809 +0.17(+0.58%)
Jun 12, 2017 30.20 30.78 29.58 30.01 467,913 -0.20(-0.65%)
Jun 09, 2017 29.24 30.47 29.10 30.21 534,900 +1.28(+4.41%)
Jun 08, 2017 27.61 29.38 27.51 28.94 596,898 +1.32(+4.80%)
Jun 07, 2017 27.26 27.70 27.00 27.61 318,174 +0.56(+2.07%)
Jun 06, 2017 26.90 27.37 26.79 27.05 438,848 -0.13(-0.48%)
Jun 05, 2017 27.09 27.46 26.90 27.18 279,662 +0.10(+0.36%)
Jun 02, 2017 26.90 27.39 26.70 27.09 459,720 -0.15(-0.54%)
Jun 01, 2017 26.70 27.25 26.35 27.23 307,324 +0.69(+2.60%)
May 31, 2017 26.71 26.71 25.97 26.54 420,330 -0.12(-0.46%)
May 30, 2017 26.98 27.03 26.42 26.67 197,654 -0.41(-1.52%)
May 26, 2017 27.15 27.32 26.98 27.08 205,264 -0.20(-0.72%)
May 25, 2017 27.45 27.62 27.12 27.27 328,861 -0.08(-0.30%)
May 24, 2017 27.57 27.81 27.13 27.36 201,647 -0.21(-0.75%)
May 23, 2017 27.33 27.74 26.99 27.56 265,574 +0.30(+1.12%)
May 22, 2017 27.23 27.36 26.95 27.26 179,088 +0.18(+0.67%)
May 19, 2017 26.98 27.31 26.86 27.08 703,325 +0.09(+0.34%)
May 18, 2017 26.69 27.23 26.67 26.99 336,023 +0.28(+1.05%)
May 17, 2017 27.27 27.63 26.46 26.71 534,891 -1.28(-4.59%)
May 16, 2017 27.90 28.02 27.58 27.99 305,811 +0.07(+0.27%)
May 15, 2017 27.78 28.09 27.77 27.92 303,520 +0.25(+0.89%)
May 12, 2017 27.52 27.72 27.15 27.67 259,869 -0.06(-0.21%)
May 11, 2017 28.06 28.11 27.49 27.73 218,376 -0.49(-1.75%)
May 10, 2017 28.06 28.43 28.06 28.22 249,326 +0.02(+0.09%)
May 09, 2017 28.63 28.80 27.99 28.20 245,747 -0.37(-1.30%)
May 08, 2017 28.46 28.53 27.47 28.57 202,922 +0.04(+0.14%)
May 05, 2017 28.59 28.62 28.16 28.53 237,554 +0.07(+0.23%)
May 04, 2017 28.40 28.77 28.23 28.46 315,621 +0.34(+1.20%)
May 03, 2017 27.73 28.20 27.32 28.12 297,300 +0.22(+0.80%)
May 02, 2017 28.14 28.22 27.74 27.90 232,827 -0.18(-0.64%)
May 01, 2017 27.96 28.21 27.64 28.08 321,803 +0.29(+1.04%)
Apr 28, 2017 28.76 28.80 27.79 27.79 325,572 -0.90(-3.13%)
Apr 27, 2017 29.22 29.22 28.61 28.69 300,403 -0.41(-1.41%)
Apr 26, 2017 28.65 29.34 28.65 29.10 585,913 +0.41(+1.43%)
Apr 25, 2017 28.80 29.09 28.64 28.69 342,741 +0.14(+0.49%)
Apr 24, 2017 28.60 28.86 28.11 28.55 517,322 +0.72(+2.60%)
Apr 21, 2017 28.11 28.34 27.50 27.83 714,975 +0.05(+0.18%)
Apr 20, 2017 27.63 28.02 27.39 27.78 678,335 +0.30(+1.11%)
Apr 19, 2017 27.37 27.89 27.34 27.47 533,199 +0.30(+1.09%)
Apr 18, 2017 26.86 27.22 26.76 27.18 706,309 +0.15(+0.55%)
Apr 17, 2017 26.35 27.08 26.24 27.03 405,974 +0.65(+2.46%)
Apr 13, 2017 26.89 27.06 26.37 26.38 327,451 -0.66(-2.43%)
Apr 12, 2017 27.37 27.56 26.93 27.04 498,285 -0.42(-1.53%)
Apr 11, 2017 26.73 27.47 26.64 27.46 468,082 +0.55(+2.05%)
Apr 10, 2017 27.09 27.32 26.58 26.90 227,233 -0.17(-0.64%)
Apr 07, 2017 26.81 27.23 26.78 27.08 491,309 -0.11(-0.39%)
Apr 06, 2017 26.78 27.27 26.52 27.18 342,476 +0.43(+1.59%)
Apr 05, 2017 27.70 27.78 26.74 26.76 367,740 -0.64(-2.33%)
Apr 04, 2017 27.19 27.50 27.19 27.40 323,360 +0.10(+0.36%)
Apr 03, 2017 27.80 27.88 27.18 27.30 641,858 -0.44(-1.59%)
Mar 31, 2017 27.94 28.02 27.94 27.74 450,358 -0.24(-0.85%)
Mar 30, 2017 26.82 28.08 26.73 27.98 563,519 +1.22(+4.55%)
Mar 29, 2017 26.78 26.88 26.49 26.76 211,338 -0.12(-0.46%)
Mar 28, 2017 26.42 27.02 26.14 26.88 341,384 +0.34(+1.26%)
Mar 27, 2017 26.20 26.62 25.92 26.55 390,467 -0.38(-1.40%)
Mar 24, 2017 26.89 27.20 26.64 26.92 590,940 +0.18(+0.67%)
Mar 23, 2017 26.51 27.10 26.36 26.74 558,915 +0.10(+0.37%)
Mar 22, 2017 26.74 27.00 26.24 26.64 538,919 -0.36(-1.33%)
Mar 21, 2017 28.84 28.84 26.92 27.00 635,409 -1.68(-5.87%)
Mar 20, 2017 29.17 29.38 28.66 28.69 242,075 -0.54(-1.85%)
Mar 17, 2017 29.19 29.38 28.74 29.23 2,187,148 +0.00(+0.00%)
Mar 16, 2017 29.11 29.43 29.07 29.23 352,181 +0.28(+0.96%)
Mar 15, 2017 29.14 29.53 28.80 28.95 407,325 -0.16(-0.53%)
Mar 14, 2017 29.11 29.24 28.82 29.11 383,527 -0.14(-0.47%)
Mar 13, 2017 29.20 29.60 29.07 29.24 273,966 +0.10(+0.34%)
Mar 10, 2017 29.51 29.51 28.82 29.15 279,457 -0.20(-0.70%)
Mar 09, 2017 29.47 29.79 29.28 29.35 299,923 -0.09(-0.31%)
Mar 08, 2017 30.15 30.41 29.40 29.44 429,352 -0.45(-1.50%)
Mar 07, 2017 30.03 30.21 29.81 29.89 217,444 -0.16(-0.52%)
Mar 06, 2017 30.03 30.23 29.78 30.05 171,476 -0.16(-0.51%)
Mar 03, 2017 30.12 30.50 30.05 30.20 215,916 +0.07(+0.24%)
Mar 02, 2017 31.17 31.17 30.10 30.13 235,010 -0.96(-3.10%)
Mar 01, 2017 30.95 31.21 30.81 31.09 497,985 +0.91(+3.01%)
Feb 28, 2017 30.35 30.57 30.10 30.18 437,801 -0.41(-1.34%)
Feb 27, 2017 30.20 30.76 30.07 30.59 412,780 +0.38(+1.27%)
Feb 24, 2017 29.93 30.27 29.88 30.21 402,639 -0.17(-0.57%)
Feb 23, 2017 30.25 30.39 29.78 30.38 277,245 +0.11(+0.38%)
Feb 22, 2017 30.09 30.54 29.83 30.27 327,260 +0.07(+0.24%)
Feb 21, 2017 30.13 30.25 29.86 30.19 202,897 +0.25(+0.82%)
Feb 17, 2017 29.95 29.95 29.95 0 -0.21(-0.70%)
Feb 16, 2017 30.07 30.18 29.82 30.16 338,040 +0.12(+0.41%)
Feb 15, 2017 29.83 30.15 29.70 30.04 662,311 +0.25(+0.85%)
Feb 14, 2017 29.14 29.83 28.96 29.78 601,749 +0.64(+2.19%)
Feb 13, 2017 29.10 29.43 29.02 29.15 281,744 +0.31(+1.08%)
Feb 10, 2017 29.06 29.15 28.65 28.84 382,404 -0.03(-0.11%)
Feb 09, 2017 28.50 28.98 28.47 28.87 320,910 +0.51(+1.79%)
Feb 08, 2017 28.62 28.65 28.12 28.36 185,952 -0.44(-1.53%)
Feb 07, 2017 29.11 29.15 28.63 28.80 215,788 -0.16(-0.54%)
Feb 06, 2017 28.97 29.30 28.85 28.96 182,635 -0.25(-0.87%)
Feb 03, 2017 28.96 29.26 28.75 29.21 285,550 +0.77(+2.70%)
Feb 02, 2017 28.71 28.79 28.31 28.44 260,908 -0.53(-1.83%)
Feb 01, 2017 29.46 29.91 28.97 28.97 273,297 -0.07(-0.25%)
Jan 31, 2017 28.90 29.24 28.76 29.05 368,376 +0.00(+0.00%)
Jan 30, 2017 29.42 29.42 28.77 29.05 453,430 -0.46(-1.55%)
Jan 27, 2017 29.43 29.78 28.84 29.51 521,130 +0.22(+0.75%)
Jan 26, 2017 29.73 29.73 29.05 29.29 564,966 -0.38(-1.27%)
Jan 25, 2017 29.14 29.77 29.14 29.66 981,278 +0.71(+2.46%)
Jan 24, 2017 27.92 29.06 27.80 28.95 927,757 +1.12(+4.02%)
Jan 23, 2017 27.90 28.12 27.63 27.83 242,755 -0.18(-0.64%)
Jan 20, 2017 27.80 28.15 27.80 28.01 371,882 +0.25(+0.88%)
Jan 19, 2017 27.99 28.04 27.57 27.76 319,908 -0.13(-0.47%)
Jan 18, 2017 27.80 27.90 27.45 27.90 423,814 +0.20(+0.71%)
Jan 17, 2017 28.38 28.38 27.68 27.70 352,893 -0.98(-3.42%)
Jan 13, 2017 28.68 28.68 28.68 0 +0.36(+1.27%)
Jan 12, 2017 28.84 28.92 28.07 28.32 466,766 -0.63(-2.17%)
Jan 11, 2017 28.77 28.95 28.49 28.95 377,793 +0.15(+0.51%)
Jan 10, 2017 28.59 29.04 28.42 28.80 393,173 +0.21(+0.74%)
Jan 09, 2017 28.94 28.97 28.47 28.59 329,547 -0.50(-1.71%)
Jan 06, 2017 29.25 29.51 29.06 29.09 265,813 +0.10(+0.34%)
Jan 05, 2017 29.66 29.71 28.81 28.99 382,283 -0.81(-2.72%)
Jan 04, 2017 29.47 29.84 29.37 29.80 514,618 +0.32(+1.10%)
Jan 03, 2017 29.89 30.04 29.23 29.48 464,028 +0.11(+0.36%)
Dec 30, 2016 29.37 29.37 29.37 0 -0.02(-0.06%)
Dec 29, 2016 29.52 29.83 29.12 29.39 290,974 -0.02(-0.08%)
Dec 28, 2016 29.59 29.59 29.31 29.41 350,623 -0.18(-0.60%)
Dec 27, 2016 29.57 29.70 29.49 29.59 211,242 +0.16(+0.55%)
Dec 23, 2016 29.43 29.43 29.43 0 +0.02(+0.06%)
Dec 22, 2016 29.47 29.62 29.13 29.41 437,620 -0.14(-0.47%)
Dec 21, 2016 29.94 30.00 29.54 29.55 593,375 -0.27(-0.90%)
Dec 20, 2016 29.67 29.98 29.61 29.82 648,354 +0.40(+1.35%)
Dec 19, 2016 29.70 29.88 29.15 29.42 1,160,163 -0.49(-1.63%)
Dec 16, 2016 30.70 30.70 29.82 29.91 1,356,398 -0.62(-2.04%)
Dec 15, 2016 30.16 30.56 30.00 30.53 590,150 +0.45(+1.48%)
Dec 14, 2016 30.00 30.67 29.58 30.09 551,076 +0.02(+0.05%)
Dec 13, 2016 30.05 30.17 29.75 30.07 599,757 +0.24(+0.79%)
Dec 12, 2016 30.26 30.51 29.59 29.83 514,169 -0.51(-1.68%)
Dec 09, 2016 30.02 30.39 29.47 30.35 490,940 +0.32(+1.05%)
Dec 08, 2016 29.50 30.25 29.34 30.03 483,760 +0.71(+2.43%)
Dec 07, 2016 29.15 29.38 28.92 29.32 542,174 +0.16(+0.56%)
Dec 06, 2016 28.75 29.24 28.55 29.15 395,059 +0.52(+1.81%)
Dec 05, 2016 28.25 28.83 27.33 28.63 535,013 +0.66(+2.35%)
Dec 02, 2016 28.14 28.19 27.79 27.98 330,628 -0.29(-1.03%)
Dec 01, 2016 27.87 28.33 27.55 28.27 500,334 +0.62(+2.24%)
Nov 30, 2016 27.78 27.79 27.54 27.65 302,505 +0.23(+0.85%)
Nov 29, 2016 27.41 27.87 27.37 27.42 303,214 +0.04(+0.15%)
Nov 28, 2016 27.93 28.07 27.28 27.37 493,980 -0.81(-2.86%)
Nov 25, 2016 28.05 28.19 27.87 28.18 177,402 +0.13(+0.46%)
Nov 23, 2016 28.05 28.05 28.05 0 +0.09(+0.32%)
Nov 22, 2016 27.44 28.00 27.39 27.96 617,172 +0.66(+2.42%)
Nov 21, 2016 27.29 27.34 26.93 27.30 388,099 +0.09(+0.33%)
Nov 18, 2016 26.73 27.33 26.71 27.21 785,820 +0.44(+1.66%)
Nov 17, 2016 26.92 27.20 26.75 26.77 926,355 +0.10(+0.36%)
Nov 16, 2016 26.83 27.04 25.97 26.67 609,081 -0.31(-1.16%)
Nov 15, 2016 26.51 27.08 26.17 26.99 462,504 +0.27(+1.00%)
Nov 14, 2016 26.27 27.01 26.00 26.72 638,339 +0.82(+3.17%)
Nov 11, 2016 24.90 25.94 24.89 25.90 956,216 +0.93(+3.71%)
Nov 10, 2016 24.78 25.71 24.49 24.97 987,553 +0.57(+2.35%)
Nov 09, 2016 22.82 24.58 22.70 24.40 579,472 +1.48(+6.43%)
Nov 08, 2016 22.93 23.08 22.51 22.93 317,179 -0.07(-0.32%)
Nov 07, 2016 22.65 23.04 22.55 23.00 275,104 +0.77(+3.44%)
Nov 04, 2016 22.18 22.49 22.01 22.23 299,438 +0.06(+0.29%)
Nov 03, 2016 22.30 22.44 22.15 22.17 252,454 -0.01(-0.04%)
Nov 02, 2016 22.48 22.51 22.12 22.18 291,192 -0.41(-1.82%)
Nov 01, 2016 22.90 22.92 22.39 22.59 240,751 -0.19(-0.85%)
Oct 31, 2016 22.60 22.84 22.49 22.78 417,366 +0.23(+1.00%)
Oct 28, 2016 22.81 22.81 22.45 22.55 161,294 -0.19(-0.85%)
Oct 27, 2016 22.73 22.86 22.60 22.75 306,577 +0.19(+0.86%)
Oct 26, 2016 22.60 22.78 22.47 22.55 165,319 -0.10(-0.46%)
Oct 25, 2016 22.93 22.93 22.52 22.66 190,732 -0.23(-1.02%)
Oct 24, 2016 22.90 23.09 22.82 22.89 405,336 +0.19(+0.85%)
Oct 21, 2016 22.19 22.87 22.19 22.70 247,879 +0.04(+0.18%)
Oct 20, 2016 22.76 22.89 22.59 22.66 274,791 -0.01(-0.04%)
Oct 19, 2016 22.51 22.74 22.45 22.67 543,716 +0.27(+1.19%)
Oct 18, 2016 22.65 22.65 22.35 22.40 299,742 +0.02(+0.11%)
Oct 17, 2016 22.50 22.62 22.34 22.38 219,783 -0.15(-0.68%)
Oct 14, 2016 22.49 22.64 22.38 22.53 312,285 +0.27(+1.19%)
Oct 13, 2016 22.60 22.72 22.15 22.26 318,874 -0.56(-2.44%)
Oct 12, 2016 22.84 23.01 22.76 22.82 222,139 +0.02(+0.07%)
Oct 11, 2016 22.99 23.13 22.72 22.80 239,993 -0.23(-0.98%)
Oct 10, 2016 22.98 23.21 22.98 23.03 176,386 +0.16(+0.71%)
Oct 07, 2016 22.97 22.97 22.59 22.87 420,600 -0.14(-0.60%)
Oct 06, 2016 23.08 23.13 22.96 23.01 315,606 -0.03(-0.14%)
Oct 05, 2016 22.81 23.19 22.78 23.04 377,353 +0.30(+1.30%)
Oct 04, 2016 22.71 22.93 22.56 22.74 326,256 +0.14(+0.64%)
Oct 03, 2016 22.69 22.84 22.53 22.60 316,016 -0.23(-1.02%)
Sep 30, 2016 22.69 23.01 22.57 22.83 481,372 +0.22(+0.96%)
Sep 29, 2016 22.98 23.10 22.59 22.61 288,296 -0.27(-1.19%)
Sep 28, 2016 22.82 22.92 22.65 22.89 315,385 +0.20(+0.88%)
Sep 27, 2016 22.48 22.71 22.44 22.69 605,783 +0.09(+0.39%)
Sep 26, 2016 22.97 22.97 22.58 22.60 332,747 -0.51(-2.22%)
Sep 23, 2016 23.21 23.33 23.07 23.11 327,853 -0.14(-0.59%)
Sep 22, 2016 23.18 23.31 23.17 23.25 462,408 +0.10(+0.41%)
Sep 21, 2016 23.13 23.23 22.91 23.15 243,965 +0.14(+0.63%)
Sep 20, 2016 23.11 23.19 23.00 23.01 190,748 +0.01(+0.03%)
Sep 19, 2016 22.93 23.14 22.88 23.00 211,412 +0.19(+0.84%)
Sep 16, 2016 22.86 22.92 22.55 22.81 651,620 -0.05(-0.23%)
Sep 15, 2016 22.66 22.89 22.59 22.86 238,476 +0.22(+0.97%)
Sep 14, 2016 23.00 23.06 22.61 22.64 269,657 -0.33(-1.43%)
Sep 13, 2016 23.08 23.13 22.65 22.97 322,357 -0.31(-1.34%)
Sep 12, 2016 23.21 23.28 22.96 23.28 461,313 -0.08(-0.34%)
Sep 09, 2016 23.62 23.76 23.36 23.36 380,862 -0.31(-1.32%)
Sep 08, 2016 23.65 23.72 23.51 23.67 310,103 +0.09(+0.37%)
Sep 07, 2016 23.28 23.59 23.24 23.58 426,915 +0.22(+0.96%)
Sep 06, 2016 23.86 23.93 23.32 23.36 358,725 -0.53(-2.21%)
Sep 02, 2016 23.85 23.89 23.89 23.89 330,047 +0.13(+0.54%)
Sep 01, 2016 24.01 24.11 23.60 23.76 446,835 -0.21(-0.87%)
Aug 31, 2016 24.00 24.05 23.62 23.97 520,716 -0.04(-0.17%)
Aug 30, 2016 23.77 24.01 23.49 24.01 430,153 +0.31(+1.32%)
Aug 29, 2016 23.55 23.88 23.47 23.69 265,981 +0.13(+0.54%)
Aug 26, 2016 23.43 23.61 23.35 23.57 303,787 +0.14(+0.60%)
Aug 25, 2016 23.31 23.45 23.19 23.43 206,178 +0.12(+0.53%)
Aug 24, 2016 23.15 23.34 23.13 23.30 210,783 +0.12(+0.52%)
Aug 23, 2016 23.29 23.41 23.17 23.18 233,530 +0.03(+0.14%)
Aug 22, 2016 23.16 23.34 23.06 23.15 259,214 -0.03(-0.14%)
Aug 19, 2016 23.05 23.20 22.94 23.18 380,852 +0.13(+0.56%)
Aug 18, 2016 22.66 23.06 22.61 23.05 308,900 +0.34(+1.48%)
Aug 17, 2016 22.51 22.87 22.51 22.72 354,270 +0.19(+0.85%)
Aug 16, 2016 22.42 22.64 22.42 22.53 244,958 -0.02(-0.07%)
Aug 15, 2016 22.33 22.56 22.32 22.54 164,675 +0.30(+1.33%)
Aug 12, 2016 22.25 22.25 21.97 22.25 149,051 -0.13(-0.57%)
Aug 11, 2016 22.24 22.48 22.17 22.37 295,652 +0.16(+0.72%)
Aug 10, 2016 22.56 22.57 22.16 22.21 293,496 -0.34(-1.49%)
Aug 09, 2016 22.48 22.61 22.37 22.55 166,457 +0.13(+0.57%)
Aug 08, 2016 22.67 22.73 22.37 22.42 248,412 -0.18(-0.81%)
Aug 05, 2016 22.08 22.65 21.45 22.61 370,090 +0.81(+3.71%)
Aug 04, 2016 21.75 21.92 21.73 21.80 181,593 +0.01(+0.04%)
Aug 03, 2016 21.52 21.80 20.73 21.79 330,228 +0.29(+1.34%)
Aug 02, 2016 21.50 21.85 21.00 21.50 542,273 -0.28(-1.29%)
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.