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, 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%)
Apr 01, 2020 28.96 29.80 28.74 29.58 527,627 -0.98(-3.22%)
Mar 31, 2020 29.99 30.79 29.68 30.56 555,314 +0.21(+0.70%)
Mar 30, 2020 29.84 30.97 28.80 30.35 401,803 +0.67(+2.24%)
Mar 27, 2020 29.65 30.95 29.03 29.69 573,218 -1.55(-4.98%)
Mar 26, 2020 29.17 31.49 27.87 31.24 582,351 +2.38(+8.25%)
Mar 25, 2020 29.61 30.06 27.22 28.86 728,229 -0.51(-1.74%)
Mar 24, 2020 27.55 29.38 26.57 29.37 965,091 +3.22(+12.30%)
Mar 23, 2020 25.86 27.09 24.45 26.15 1,075,222 +0.17(+0.66%)
Mar 20, 2020 27.84 28.35 25.64 25.98 1,114,728 -1.69(-6.11%)
Mar 19, 2020 25.84 28.30 24.57 27.67 675,923 +1.66(+6.39%)
Mar 18, 2020 26.61 29.29 24.91 26.01 846,411 -2.67(-9.31%)
Mar 17, 2020 26.39 28.90 24.71 28.68 1,080,221 +2.73(+10.53%)
Mar 16, 2020 24.27 27.64 24.27 25.95 770,430 -2.57(-9.01%)
Mar 13, 2020 25.93 28.57 24.38 28.52 1,081,794 +4.48(+18.66%)
Mar 12, 2020 26.18 27.39 23.96 24.03 991,135 -4.27(-15.08%)
Mar 11, 2020 29.41 29.99 27.95 28.30 655,140 -2.14(-7.03%)
Mar 10, 2020 29.97 30.56 28.28 30.44 391,970 +1.73(+6.01%)
Mar 09, 2020 30.26 30.56 28.16 28.72 508,159 -4.20(-12.75%)
Mar 06, 2020 31.89 33.55 31.89 32.91 355,702 -0.41(-1.24%)
Mar 05, 2020 34.32 34.60 32.81 33.33 363,871 -2.09(-5.91%)
Mar 04, 2020 34.98 35.50 33.93 35.42 428,257 +0.81(+2.34%)
Mar 03, 2020 35.52 36.22 34.27 34.61 413,121 -0.82(-2.31%)
Mar 02, 2020 33.60 35.52 33.47 35.43 277,862 +1.91(+5.71%)
Feb 28, 2020 33.29 34.61 32.68 33.52 594,247 -1.37(-3.92%)
Feb 27, 2020 35.73 36.89 34.88 34.88 447,885 -1.60(-4.39%)
Feb 26, 2020 37.13 37.30 36.21 36.48 301,218 -0.35(-0.95%)
Feb 25, 2020 38.08 38.20 36.55 36.83 247,265 -1.24(-3.26%)
Feb 24, 2020 38.04 38.23 37.63 38.07 246,330 -0.75(-1.92%)
Feb 21, 2020 39.43 39.43 38.71 38.82 197,600 -0.73(-1.84%)
Feb 20, 2020 38.94 39.58 38.94 39.55 145,809 +0.54(+1.38%)
Feb 19, 2020 39.31 39.41 38.95 39.01 219,499 -0.14(-0.37%)
Feb 18, 2020 39.49 39.49 38.92 39.15 166,568 -0.51(-1.29%)
Feb 14, 2020 39.84 39.97 39.47 39.66 210,395 -0.27(-0.68%)
Feb 13, 2020 39.41 39.94 39.41 39.93 171,404 +0.32(+0.82%)
Feb 12, 2020 39.84 39.91 39.32 39.61 201,853 +0.15(+0.39%)
Feb 11, 2020 39.56 39.94 39.35 39.46 301,545 +0.13(+0.33%)
Feb 10, 2020 39.05 39.33 38.83 39.33 278,054 +0.12(+0.31%)
Feb 07, 2020 39.56 39.72 39.03 39.20 181,578 -0.55(-1.38%)
Feb 06, 2020 40.36 40.42 39.70 39.75 138,593 -0.40(-0.99%)
Feb 05, 2020 39.59 40.25 39.50 40.15 250,936 +0.93(+2.38%)
Feb 04, 2020 39.45 39.55 39.18 39.21 218,367 +0.40(+1.02%)
Feb 03, 2020 38.41 38.91 38.41 38.82 424,584 +0.74(+1.94%)
Jan 31, 2020 38.63 38.64 38.00 38.08 321,322 -0.81(-2.08%)
Jan 30, 2020 38.09 39.28 38.06 38.89 215,071 +0.56(+1.45%)
Jan 29, 2020 39.04 39.29 38.32 38.33 309,727 -0.58(-1.50%)
Jan 28, 2020 39.45 39.45 38.90 38.92 245,859 -0.14(-0.37%)
Jan 27, 2020 38.87 39.55 38.58 39.06 446,908 -0.49(-1.25%)
Jan 24, 2020 40.22 40.67 38.81 39.56 379,401 -0.42(-1.06%)
Jan 23, 2020 39.83 40.10 39.53 39.98 423,459 +0.14(+0.36%)
Jan 22, 2020 39.85 40.00 39.61 39.83 226,789 +0.01(+0.02%)
Jan 21, 2020 40.35 40.52 39.80 39.83 287,097 -0.81(-1.99%)
Jan 17, 2020 40.91 40.91 40.45 40.63 247,779 +0.00(+0.00%)
Jan 16, 2020 40.33 40.84 40.02 40.63 340,848 +0.65(+1.62%)
Jan 15, 2020 40.39 40.49 39.80 39.99 316,230 -0.47(-1.16%)
Jan 14, 2020 40.27 40.59 40.07 40.45 334,175 +0.15(+0.38%)
Jan 13, 2020 39.90 40.31 39.59 40.30 258,324 +0.48(+1.20%)
Jan 10, 2020 39.97 40.27 39.67 39.83 216,848 -0.29(-0.72%)
Jan 09, 2020 40.32 40.32 39.62 40.11 292,639 +0.02(+0.04%)
Jan 08, 2020 39.77 40.23 39.76 40.09 322,640 +0.31(+0.77%)
Jan 07, 2020 40.23 40.41 39.74 39.79 224,699 -0.58(-1.43%)
Jan 06, 2020 40.60 40.60 40.16 40.36 338,368 -0.60(-1.47%)
Jan 03, 2020 40.56 41.04 40.40 40.97 384,083 -0.04(-0.11%)
Jan 02, 2020 41.25 41.25 40.73 41.01 235,633 -0.14(-0.35%)
Dec 31, 2019 40.93 41.25 40.90 41.15 327,538 +0.25(+0.61%)
Dec 30, 2019 41.19 41.20 40.83 40.90 356,521 -0.20(-0.48%)
Dec 27, 2019 41.21 41.41 41.01 41.10 227,634 -0.21(-0.52%)
Dec 26, 2019 41.49 41.52 40.74 41.32 217,516 -0.18(-0.43%)
Dec 24, 2019 41.38 41.59 41.12 41.49 153,991 +0.11(+0.26%)
Dec 23, 2019 41.51 41.51 41.09 41.39 482,974 -0.05(-0.13%)
Dec 20, 2019 41.44 41.62 41.35 41.44 1,983,667 +0.16(+0.39%)
Dec 19, 2019 41.48 41.55 41.13 41.28 422,133 -0.03(-0.06%)
Dec 18, 2019 41.16 41.41 40.99 41.31 388,884 +0.25(+0.61%)
Dec 17, 2019 40.59 41.17 40.44 41.06 283,114 +0.47(+1.17%)
Dec 16, 2019 40.37 40.90 40.22 40.58 295,200 +0.64(+1.61%)
Dec 13, 2019 40.13 40.38 39.64 39.94 217,017 -0.40(-1.00%)
Dec 12, 2019 39.34 40.57 39.31 40.34 400,487 +1.15(+2.92%)
Dec 11, 2019 39.07 39.23 38.96 39.19 247,227 +0.12(+0.30%)
Dec 10, 2019 38.99 39.16 38.87 39.08 169,938 -0.01(-0.02%)
Dec 09, 2019 38.99 39.18 37.70 39.09 291,614 +0.17(+0.44%)
Dec 06, 2019 38.83 39.22 38.72 38.92 320,610 +0.56(+1.46%)
Dec 05, 2019 38.58 38.81 38.28 38.36 275,617 -0.08(-0.21%)
Dec 04, 2019 37.92 38.65 37.92 38.44 442,758 +0.72(+1.91%)
Dec 03, 2019 37.98 38.09 37.47 37.72 255,395 -0.65(-1.69%)
Dec 02, 2019 39.06 39.24 38.30 38.37 292,651 -0.61(-1.57%)
Nov 29, 2019 38.95 39.18 38.84 38.98 78,408 -0.12(-0.32%)
Nov 27, 2019 38.96 39.28 38.86 39.10 137,918 +0.29(+0.76%)
Nov 26, 2019 38.96 39.16 38.71 38.81 250,333 -0.25(-0.64%)
Nov 25, 2019 38.69 39.29 38.58 39.06 249,487 +0.40(+1.03%)
Nov 22, 2019 38.69 38.88 38.48 38.66 208,790 +0.08(+0.21%)
Nov 21, 2019 38.73 38.73 38.32 38.58 204,965 +0.07(+0.18%)
Nov 20, 2019 38.51 38.80 38.27 38.51 322,914 -0.28(-0.71%)
Nov 19, 2019 38.55 38.92 38.44 38.78 167,572 +0.34(+0.88%)
Nov 18, 2019 38.52 38.55 38.27 38.45 225,276 -0.18(-0.47%)
Nov 15, 2019 38.99 39.02 38.59 38.63 280,224 -0.17(-0.45%)
Nov 14, 2019 39.01 39.06 38.68 38.80 221,779 -0.21(-0.55%)
Nov 13, 2019 38.86 39.27 38.78 39.02 267,793 -0.19(-0.48%)
Nov 12, 2019 39.14 39.42 39.02 39.20 182,183 -0.01(-0.02%)
Nov 11, 2019 39.01 39.37 38.96 39.21 160,246 -0.04(-0.11%)
Nov 08, 2019 39.16 39.31 38.94 39.26 233,089 +0.02(+0.05%)
Nov 07, 2019 39.46 39.62 39.06 39.24 328,375 +0.21(+0.55%)
Nov 06, 2019 38.75 39.10 38.48 39.02 340,799 +0.22(+0.57%)
Nov 05, 2019 38.89 39.19 38.35 38.80 292,349 +0.07(+0.18%)
Nov 04, 2019 38.86 38.86 38.31 38.73 270,728 +0.27(+0.69%)
Nov 01, 2019 37.95 38.49 37.73 38.46 309,248 +0.84(+2.24%)
Oct 31, 2019 38.49 38.49 37.36 37.62 318,333 -1.09(-2.82%)
Oct 30, 2019 38.39 39.04 38.12 38.71 432,770 +0.11(+0.28%)
Oct 29, 2019 37.98 38.62 37.90 38.61 318,891 +0.49(+1.28%)
Oct 28, 2019 37.82 38.36 37.82 38.12 341,041 +0.43(+1.13%)
Oct 25, 2019 37.50 37.98 37.50 37.69 199,790 +0.15(+0.40%)
Oct 24, 2019 38.00 38.00 37.17 37.54 228,796 -0.46(-1.22%)
Oct 23, 2019 37.69 38.01 37.53 38.00 265,238 +0.25(+0.66%)
Oct 22, 2019 37.34 38.00 37.16 37.75 343,279 +0.34(+0.90%)
Oct 21, 2019 37.51 38.12 37.09 37.42 647,029 -0.19(-0.50%)
Oct 18, 2019 35.70 37.86 35.70 37.60 597,459 +1.24(+3.40%)
Oct 17, 2019 36.17 36.45 35.89 36.37 356,950 +0.42(+1.16%)
Oct 16, 2019 35.99 36.32 35.75 35.95 174,868 -0.07(-0.20%)
Oct 15, 2019 35.85 36.24 35.71 36.02 297,652 +0.27(+0.75%)
Oct 14, 2019 35.41 35.83 35.37 35.75 175,695 -0.01(-0.02%)
Oct 11, 2019 35.79 36.24 35.74 35.76 329,497 +0.43(+1.21%)
Oct 10, 2019 35.37 35.69 35.25 35.34 237,467 +0.12(+0.33%)
Oct 09, 2019 35.16 35.40 34.83 35.22 210,907 +0.24(+0.69%)
Oct 08, 2019 35.46 35.46 34.94 34.98 204,376 -0.82(-2.28%)
Oct 07, 2019 35.49 35.88 35.21 35.80 365,775 +0.30(+0.85%)
Oct 04, 2019 34.95 35.50 34.64 35.49 357,045 +0.57(+1.64%)
Oct 03, 2019 34.87 35.01 34.41 34.92 276,772 +0.04(+0.10%)
Oct 02, 2019 35.07 35.18 34.59 34.89 265,983 -0.23(-0.65%)
Oct 01, 2019 36.54 36.54 34.97 35.12 544,309 -0.59(-1.66%)
Sep 30, 2019 35.87 35.95 35.57 35.71 414,023 +0.03(+0.09%)
Sep 27, 2019 35.64 36.07 35.45 35.68 339,482 +0.27(+0.76%)
Sep 26, 2019 35.89 35.95 35.39 35.41 399,145 -0.41(-1.16%)
Sep 25, 2019 35.33 35.91 35.11 35.82 288,543 +0.49(+1.40%)
Sep 24, 2019 35.94 36.16 35.13 35.33 382,000 -0.67(-1.86%)
Sep 23, 2019 35.80 36.28 35.63 36.00 329,491 +0.06(+0.17%)
Sep 20, 2019 36.07 36.38 35.84 35.94 719,076 -0.01(-0.02%)
Sep 19, 2019 36.27 36.81 35.87 35.95 384,572 -0.35(-0.97%)
Sep 18, 2019 36.20 36.49 35.98 36.30 480,780 +0.03(+0.07%)
Sep 17, 2019 36.24 36.36 35.84 36.27 333,251 -0.16(-0.44%)
Sep 16, 2019 36.20 36.74 36.20 36.43 344,450 -0.07(-0.19%)
Sep 13, 2019 36.54 36.79 36.19 36.50 347,753 +0.38(+1.05%)
Sep 12, 2019 35.69 36.28 35.54 36.12 392,431 +0.18(+0.49%)
Sep 11, 2019 35.62 36.14 35.14 35.95 374,991 +0.55(+1.55%)
Sep 10, 2019 35.37 35.49 34.94 35.40 363,347 +0.18(+0.50%)
Sep 09, 2019 34.96 35.49 34.64 35.22 505,951 +0.56(+1.63%)
Sep 06, 2019 34.87 34.98 34.56 34.66 267,982 -0.22(-0.63%)
Sep 05, 2019 34.82 35.34 34.79 34.88 392,453 +0.66(+1.93%)
Sep 04, 2019 34.59 34.71 34.05 34.22 250,965 -0.08(-0.23%)
Sep 03, 2019 34.86 35.05 33.86 34.29 400,757 -0.73(-2.09%)
Aug 30, 2019 35.19 35.27 34.74 35.03 470,130 -0.01(-0.03%)
Aug 29, 2019 34.63 35.11 34.63 35.04 283,106 +0.78(+2.27%)
Aug 28, 2019 33.58 34.37 33.54 34.26 241,253 +0.53(+1.57%)
Aug 27, 2019 34.71 34.72 33.55 33.73 368,191 -0.77(-2.23%)
Aug 26, 2019 34.75 34.91 34.27 34.50 484,532 +0.10(+0.28%)
Aug 23, 2019 35.48 35.70 34.22 34.40 394,891 -1.19(-3.35%)
Aug 22, 2019 35.63 35.74 35.14 35.59 243,168 +0.21(+0.60%)
Aug 21, 2019 35.55 35.57 35.19 35.38 235,593 +0.15(+0.43%)
Aug 20, 2019 35.69 35.94 35.18 35.23 340,813 -0.68(-1.89%)
Aug 19, 2019 35.84 36.04 35.52 35.91 365,582 +0.71(+2.03%)
Aug 16, 2019 34.66 35.30 34.65 35.19 336,196 +0.77(+2.23%)
Aug 15, 2019 34.63 35.04 34.32 34.43 354,401 -0.01(-0.03%)
Aug 14, 2019 34.42 34.79 34.10 34.44 263,921 -0.70(-1.98%)
Aug 13, 2019 34.76 35.59 34.62 35.13 475,200 +0.36(+1.04%)
Aug 12, 2019 34.60 34.83 34.46 34.77 295,537 -0.22(-0.63%)
Aug 09, 2019 34.59 35.12 34.52 34.99 311,154 +0.31(+0.89%)
Aug 08, 2019 34.51 35.03 34.39 34.68 436,601 +0.50(+1.47%)
Aug 07, 2019 33.94 34.23 33.50 34.18 316,891 -0.34(-0.97%)
Aug 06, 2019 34.42 34.58 33.98 34.52 441,765 +0.34(+0.98%)
Aug 05, 2019 34.63 34.64 33.61 34.18 557,265 -1.16(-3.30%)
Aug 02, 2019 35.85 36.00 34.94 35.34 269,228 -0.51(-1.43%)
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.