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 (%)
Nov 30, 2018 40.00 40.67 40.00 40.61 485,364 +0.50(+1.24%)
Nov 29, 2018 40.09 40.50 39.77 40.11 302,078 -0.26(-0.64%)
Nov 28, 2018 39.99 40.50 39.39 40.37 417,455 +0.63(+1.58%)
Nov 27, 2018 39.63 39.93 39.50 39.74 416,828 -0.09(-0.22%)
Nov 26, 2018 39.80 40.24 39.57 39.83 416,713 +0.35(+0.89%)
Nov 23, 2018 38.88 39.59 38.78 39.47 146,865 +0.36(+0.92%)
Nov 21, 2018 39.11 39.11 39.11 0 -0.09(-0.22%)
Nov 20, 2018 39.21 39.50 38.91 39.20 359,831 -0.18(-0.46%)
Nov 19, 2018 39.58 39.94 39.09 39.38 393,779 -0.13(-0.33%)
Nov 16, 2018 38.48 39.54 38.48 39.51 596,879 +0.56(+1.44%)
Nov 15, 2018 37.80 38.98 37.46 38.95 383,352 +0.98(+2.58%)
Nov 14, 2018 38.65 38.81 37.70 37.97 491,735 -0.41(-1.08%)
Nov 13, 2018 38.31 38.87 38.29 38.38 300,594 +0.23(+0.61%)
Nov 12, 2018 38.71 38.89 38.11 38.15 362,693 -0.54(-1.40%)
Nov 09, 2018 38.69 38.97 38.45 38.69 407,338 -0.08(-0.20%)
Nov 08, 2018 38.35 38.79 38.17 38.77 468,539 +0.30(+0.78%)
Nov 07, 2018 38.28 38.60 37.62 38.47 369,784 +0.11(+0.29%)
Nov 06, 2018 37.96 38.38 37.68 38.35 469,975 +0.26(+0.68%)
Nov 05, 2018 37.86 38.25 37.44 38.10 587,051 +0.27(+0.70%)
Nov 02, 2018 37.30 37.83 37.15 37.83 899,680 +0.82(+2.21%)
Nov 01, 2018 36.63 37.12 36.09 37.01 593,056 +0.55(+1.51%)
Oct 31, 2018 36.76 37.46 36.24 36.46 664,993 +0.14(+0.38%)
Oct 30, 2018 35.93 36.57 35.79 36.33 1,106,202 +0.48(+1.34%)
Oct 29, 2018 35.09 35.90 35.02 35.84 488,891 +1.18(+3.40%)
Oct 26, 2018 34.14 35.01 33.81 34.67 408,152 +0.14(+0.40%)
Oct 25, 2018 33.32 34.70 33.03 34.53 472,935 +1.20(+3.61%)
Oct 24, 2018 34.76 34.76 33.26 33.32 425,920 -1.55(-4.44%)
Oct 23, 2018 34.24 35.10 33.83 34.87 521,840 +0.30(+0.87%)
Oct 22, 2018 35.79 35.87 34.56 34.57 751,612 -1.00(-2.80%)
Oct 19, 2018 33.64 36.03 33.06 35.57 1,540,398 +0.16(+0.46%)
Oct 18, 2018 36.12 36.61 35.28 35.41 479,787 -0.83(-2.28%)
Oct 17, 2018 36.12 36.56 35.56 36.23 406,186 +0.03(+0.10%)
Oct 16, 2018 36.15 36.22 35.44 36.20 769,983 +0.32(+0.89%)
Oct 15, 2018 35.76 36.11 35.07 35.88 463,394 +0.22(+0.60%)
Oct 12, 2018 36.51 36.95 34.74 35.66 800,956 -0.84(-2.31%)
Oct 11, 2018 37.55 37.66 36.45 36.51 518,744 -1.17(-3.10%)
Oct 10, 2018 38.06 38.56 37.65 37.68 508,959 -0.46(-1.22%)
Oct 09, 2018 37.65 38.28 37.65 38.14 656,883 +0.35(+0.93%)
Oct 08, 2018 37.31 37.95 37.12 37.79 259,099 +0.47(+1.27%)
Oct 05, 2018 37.68 37.75 37.12 37.31 345,825 -0.21(-0.55%)
Oct 04, 2018 37.61 38.01 37.26 37.52 412,673 -0.11(-0.30%)
Oct 03, 2018 36.42 37.67 36.42 37.63 612,951 +1.35(+3.72%)
Oct 02, 2018 36.28 36.55 36.03 36.28 274,789 +0.02(+0.05%)
Oct 01, 2018 36.99 37.05 36.19 36.26 334,114 -0.57(-1.55%)
Sep 28, 2018 36.45 36.96 36.45 36.84 440,062 +0.25(+0.68%)
Sep 27, 2018 36.85 36.91 36.56 36.59 331,973 -0.16(-0.44%)
Sep 26, 2018 37.41 37.45 36.68 36.75 391,791 -0.65(-1.74%)
Sep 25, 2018 37.61 37.76 37.38 37.40 270,505 -0.10(-0.27%)
Sep 24, 2018 37.97 37.97 37.38 37.50 545,072 -0.38(-0.99%)
Sep 21, 2018 38.32 38.53 37.81 37.88 1,542,208 -0.62(-1.60%)
Sep 20, 2018 38.20 38.69 38.14 38.50 374,078 +0.49(+1.28%)
Sep 19, 2018 37.67 38.17 37.67 38.01 575,614 +0.31(+0.82%)
Sep 18, 2018 38.08 38.21 37.67 37.70 433,314 -0.36(-0.94%)
Sep 17, 2018 39.00 39.00 37.94 38.06 584,820 -0.85(-2.20%)
Sep 14, 2018 38.47 39.05 38.47 38.91 386,020 +0.36(+0.93%)
Sep 13, 2018 38.98 39.19 38.49 38.55 252,562 -0.42(-1.07%)
Sep 12, 2018 39.25 39.50 38.77 38.97 333,309 -0.39(-1.00%)
Sep 11, 2018 39.18 39.49 39.18 39.37 224,802 +0.09(+0.24%)
Sep 10, 2018 39.30 39.56 39.18 39.27 400,665 +0.15(+0.39%)
Sep 07, 2018 39.27 39.28 38.94 39.12 422,867 -0.07(-0.17%)
Sep 06, 2018 39.08 39.38 39.07 39.19 289,072 +0.08(+0.20%)
Sep 05, 2018 39.20 39.35 38.75 39.11 256,876 -0.13(-0.33%)
Sep 04, 2018 39.03 39.38 38.75 39.24 397,653 +0.19(+0.48%)
Aug 31, 2018 39.05 39.05 39.05 0 +0.44(+1.13%)
Aug 30, 2018 38.38 38.77 38.31 38.61 264,376 +0.11(+0.29%)
Aug 29, 2018 38.57 38.67 38.21 38.50 312,359 +0.02(+0.04%)
Aug 28, 2018 38.83 38.92 38.38 38.49 384,643 -0.28(-0.73%)
Aug 27, 2018 38.87 39.11 38.68 38.77 468,048 +0.00(+0.00%)
Aug 24, 2018 38.80 38.93 38.70 38.77 232,898 +0.08(+0.20%)
Aug 23, 2018 38.82 38.88 38.35 38.69 296,512 -0.17(-0.44%)
Aug 22, 2018 38.65 38.91 38.61 38.86 351,084 +0.13(+0.33%)
Aug 21, 2018 38.28 38.82 38.28 38.73 447,651 +0.47(+1.23%)
Aug 20, 2018 38.26 38.37 37.87 38.26 257,711 +0.05(+0.13%)
Aug 17, 2018 37.91 38.24 37.85 38.21 222,254 +0.18(+0.47%)
Aug 16, 2018 37.61 38.25 37.55 38.03 441,725 +0.61(+1.62%)
Aug 15, 2018 37.57 37.88 37.32 37.43 344,639 -0.36(-0.95%)
Aug 14, 2018 37.32 38.00 37.32 37.79 462,571 +0.62(+1.66%)
Aug 13, 2018 37.14 37.40 36.85 37.17 304,459 -0.05(-0.14%)
Aug 10, 2018 37.04 37.44 36.97 37.22 311,038 -0.09(-0.25%)
Aug 09, 2018 37.45 37.63 37.26 37.32 484,248 -0.24(-0.64%)
Aug 08, 2018 37.32 37.67 37.20 37.55 370,202 +0.11(+0.30%)
Aug 07, 2018 37.49 37.79 37.40 37.44 299,191 +0.09(+0.23%)
Aug 06, 2018 37.26 37.48 37.04 37.36 285,987 +0.10(+0.28%)
Aug 03, 2018 37.73 37.91 37.19 37.26 313,027 -0.49(-1.29%)
Aug 02, 2018 37.19 37.79 37.15 37.74 323,875 +0.31(+0.82%)
Aug 01, 2018 36.69 37.48 36.69 37.44 593,071 +0.93(+2.55%)
Jul 31, 2018 37.00 37.00 36.45 36.50 499,519 -0.36(-0.97%)
Jul 30, 2018 37.33 37.69 36.69 36.86 485,980 -0.47(-1.26%)
Jul 27, 2018 37.61 37.78 37.23 37.33 369,877 -0.28(-0.75%)
Jul 26, 2018 37.19 37.67 37.17 37.61 474,942 +0.40(+1.08%)
Jul 25, 2018 37.68 37.68 37.00 37.21 457,349 -0.43(-1.14%)
Jul 24, 2018 37.87 38.08 37.38 37.64 593,502 -0.26(-0.68%)
Jul 23, 2018 36.91 38.01 36.78 37.90 954,123 +1.22(+3.33%)
Jul 20, 2018 34.67 36.76 34.57 36.67 1,050,423 +2.16(+6.27%)
Jul 19, 2018 34.37 34.73 33.98 34.51 364,953 +0.09(+0.27%)
Jul 18, 2018 34.12 34.48 34.09 34.42 419,641 +0.36(+1.05%)
Jul 17, 2018 34.05 34.30 34.00 34.06 304,724 +0.07(+0.20%)
Jul 16, 2018 34.01 34.24 33.84 33.99 469,953 +0.05(+0.15%)
Jul 13, 2018 34.17 34.32 33.88 33.94 258,501 -0.24(-0.70%)
Jul 12, 2018 34.50 34.56 33.85 34.18 517,994 -0.07(-0.20%)
Jul 11, 2018 34.07 34.40 33.96 34.25 333,646 -0.05(-0.15%)
Jul 10, 2018 34.74 34.78 34.10 34.30 525,113 -0.41(-1.18%)
Jul 09, 2018 34.34 34.89 33.85 34.71 546,313 +0.59(+1.73%)
Jul 06, 2018 33.70 34.22 33.47 34.12 403,027 +0.38(+1.13%)
Jul 05, 2018 33.56 33.87 33.29 33.74 696,445 +0.40(+1.20%)
Jul 03, 2018 33.34 33.34 33.34 0 -0.08(-0.25%)
Jul 02, 2018 32.59 33.43 32.59 33.42 462,393 +0.57(+1.73%)
Jun 29, 2018 33.64 33.71 32.85 32.85 483,293 -0.54(-1.60%)
Jun 28, 2018 33.35 33.56 33.18 33.39 416,401 +0.25(+0.74%)
Jun 27, 2018 33.80 34.91 33.13 33.14 377,657 -0.77(-2.28%)
Jun 26, 2018 34.04 34.04 33.57 33.91 385,157 -0.08(-0.23%)
Jun 25, 2018 34.42 34.63 33.86 33.99 514,508 -0.71(-2.06%)
Jun 22, 2018 34.99 35.09 34.42 34.70 1,581,464 -0.20(-0.56%)
Jun 21, 2018 34.79 35.15 33.42 34.90 578,738 +0.01(+0.02%)
Jun 20, 2018 34.74 34.96 34.53 34.89 428,085 +0.34(+0.98%)
Jun 19, 2018 34.72 34.00 34.55 442,563 +0.29(+0.84%)
Jun 18, 2018 33.82 34.29 33.28 34.26 425,770 +0.30(+0.88%)
Jun 15, 2018 34.04 33.40 33.97 876,202 +0.17(+0.50%)
Jun 14, 2018 34.10 34.10 33.52 33.80 418,115 -0.15(-0.45%)
Jun 13, 2018 33.92 34.36 33.70 33.95 450,607 -0.04(-0.13%)
Jun 12, 2018 34.75 34.81 33.91 33.99 665,079 -0.72(-2.08%)
Jun 11, 2018 35.11 35.22 33.19 34.71 570,058 -0.31(-0.87%)
Jun 08, 2018 34.81 35.15 34.74 35.02 508,956 +0.21(+0.61%)
Jun 07, 2018 34.92 35.16 34.65 34.81 275,786 -0.06(-0.17%)
Jun 06, 2018 34.15 34.87 34.15 34.87 559,810 +0.78(+2.29%)
Jun 05, 2018 33.91 34.09 33.72 34.08 447,552 +0.21(+0.63%)
Jun 04, 2018 33.53 33.88 33.37 33.87 500,013 +0.59(+1.76%)
Jun 01, 2018 33.44 33.70 33.29 33.29 472,585 +0.17(+0.51%)
May 31, 2018 33.57 33.72 33.10 33.12 379,832 -0.51(-1.52%)
May 30, 2018 33.49 33.85 33.32 33.63 432,513 +0.52(+1.56%)
May 29, 2018 33.45 33.72 32.90 33.11 435,042 -0.70(-2.09%)
May 25, 2018 33.81 33.81 33.81 0 -0.07(-0.20%)
May 24, 2018 33.97 34.03 33.22 33.88 284,458 -0.24(-0.70%)
May 23, 2018 34.10 34.25 33.91 34.12 304,716 -0.07(-0.20%)
May 22, 2018 34.11 34.51 33.36 34.19 447,746 +0.20(+0.57%)
May 21, 2018 33.55 34.08 33.55 33.99 404,137 +0.55(+1.65%)
May 18, 2018 33.72 33.72 33.38 33.44 623,507 -0.14(-0.40%)
May 17, 2018 33.53 33.76 33.32 33.57 712,060 +0.03(+0.10%)
May 16, 2018 33.29 33.74 33.12 33.54 606,995 +0.29(+0.87%)
May 15, 2018 32.70 33.27 32.70 33.25 516,623 +0.49(+1.50%)
May 14, 2018 32.98 33.05 32.65 32.76 337,278 -0.11(-0.34%)
May 11, 2018 32.91 33.14 32.81 32.87 191,169 +0.03(+0.10%)
May 10, 2018 32.69 32.93 32.49 32.84 268,004 +0.03(+0.08%)
May 09, 2018 32.77 33.03 32.45 32.81 394,306 +0.22(+0.68%)
May 08, 2018 31.85 32.63 31.85 32.59 327,048 +0.53(+1.64%)
May 07, 2018 31.94 32.28 31.71 32.06 238,054 +0.14(+0.45%)
May 04, 2018 31.28 32.23 31.25 31.92 266,300 +0.42(+1.32%)
May 03, 2018 31.75 31.77 31.17 31.50 334,291 -0.42(-1.30%)
May 02, 2018 31.65 32.28 31.41 31.92 389,718 +0.14(+0.45%)
May 01, 2018 31.45 31.84 30.92 31.77 471,164 +0.32(+1.03%)
Apr 30, 2018 32.23 32.33 31.44 31.45 336,852 -0.62(-1.93%)
Apr 27, 2018 32.12 32.56 31.94 32.07 299,812 +0.00(+0.00%)
Apr 26, 2018 32.30 32.45 31.97 32.07 539,398 -0.35(-1.07%)
Apr 25, 2018 32.76 33.00 32.28 32.42 573,239 -0.46(-1.39%)
Apr 24, 2018 32.56 33.07 32.56 32.88 685,475 +0.54(+1.68%)
Apr 23, 2018 31.80 32.34 31.60 32.33 701,173 +0.45(+1.41%)
Apr 20, 2018 31.25 32.28 30.38 31.88 1,236,159 -0.67(-2.06%)
Apr 19, 2018 32.01 32.73 32.01 32.56 612,394 +0.53(+1.64%)
Apr 18, 2018 32.48 32.63 31.98 32.03 446,093 -0.35(-1.08%)
Apr 17, 2018 32.81 32.87 32.12 32.38 251,562 -0.18(-0.55%)
Apr 16, 2018 32.39 32.73 32.21 32.56 189,411 +0.31(+0.97%)
Apr 13, 2018 32.88 32.88 32.12 32.24 299,672 -0.47(-1.43%)
Apr 12, 2018 32.48 32.92 32.21 32.71 194,464 +0.46(+1.42%)
Apr 11, 2018 32.03 32.39 31.90 32.25 266,443 -0.07(-0.21%)
Apr 10, 2018 32.04 32.46 31.74 32.32 273,772 +0.77(+2.45%)
Apr 09, 2018 31.98 32.44 31.53 31.54 379,994 -0.15(-0.48%)
Apr 06, 2018 32.34 32.56 31.37 31.70 415,862 -0.99(-3.02%)
Apr 05, 2018 32.69 32.74 32.17 32.69 473,037 +0.31(+0.96%)
Apr 04, 2018 31.49 32.48 31.43 32.37 310,453 +0.35(+1.08%)
Apr 03, 2018 31.82 32.17 31.63 32.03 446,080 +0.36(+1.15%)
Apr 02, 2018 32.41 32.70 31.33 31.66 271,745 -0.73(-2.27%)
Mar 29, 2018 32.40 32.40 32.40 0 -0.01(-0.03%)
Mar 28, 2018 32.04 32.58 31.37 32.41 521,386 +0.47(+1.48%)
Mar 27, 2018 32.31 32.40 31.68 31.93 546,880 -0.41(-1.25%)
Mar 26, 2018 31.77 32.36 31.27 32.34 381,641 +1.07(+3.43%)
Mar 23, 2018 32.79 32.89 31.20 31.27 560,354 -1.43(-4.36%)
Mar 22, 2018 33.34 33.67 32.62 32.69 404,402 -1.17(-3.46%)
Mar 21, 2018 33.83 34.15 33.50 33.87 288,197 +0.08(+0.22%)
Mar 20, 2018 34.11 34.18 33.66 33.79 225,393 -0.22(-0.65%)
Mar 19, 2018 34.23 34.31 33.38 34.01 377,308 -0.21(-0.62%)
Mar 16, 2018 34.32 34.80 34.14 34.22 1,280,728 -0.14(-0.39%)
Mar 15, 2018 33.87 34.37 33.77 34.36 356,869 +0.45(+1.32%)
Mar 14, 2018 34.61 34.70 33.79 33.91 357,346 -0.51(-1.50%)
Mar 13, 2018 34.62 34.81 34.29 34.42 368,869 -0.11(-0.32%)
Mar 12, 2018 34.36 34.73 34.33 34.53 586,512 +0.21(+0.62%)
Mar 09, 2018 33.72 34.38 33.50 34.32 768,535 +0.79(+2.34%)
Mar 08, 2018 33.97 33.99 32.90 33.54 286,441 -0.43(-1.27%)
Mar 07, 2018 33.59 34.22 31.66 33.97 393,011 +0.08(+0.25%)
Mar 06, 2018 33.49 33.99 33.16 33.88 346,896 +0.47(+1.42%)
Mar 05, 2018 33.03 33.66 32.14 33.41 436,518 +0.23(+0.69%)
Mar 02, 2018 32.60 33.29 32.19 33.18 668,739 +0.41(+1.24%)
Mar 01, 2018 32.83 33.29 32.60 32.78 277,107 -0.06(-0.18%)
Feb 28, 2018 33.82 33.91 32.79 32.84 356,150 -0.79(-2.36%)
Feb 27, 2018 34.11 34.61 33.62 33.63 236,304 -0.50(-1.46%)
Feb 26, 2018 34.04 34.14 33.67 34.13 193,331 +0.26(+0.77%)
Feb 23, 2018 33.59 33.87 32.39 33.87 253,511 +0.35(+1.06%)
Feb 22, 2018 34.26 34.37 33.51 33.51 208,139 -0.62(-1.81%)
Feb 21, 2018 33.82 34.54 33.80 34.13 468,925 +0.38(+1.13%)
Feb 20, 2018 34.09 34.09 33.48 33.75 411,559 -0.35(-1.02%)
Feb 16, 2018 34.09 34.09 34.09 0 +0.49(+1.46%)
Feb 15, 2018 33.63 33.63 33.34 33.61 253,459 +0.24(+0.73%)
Feb 14, 2018 32.28 33.42 32.28 33.36 256,417 +0.84(+2.60%)
Feb 13, 2018 32.54 32.52 209,419 +0.14(+0.42%)
Feb 12, 2018 32.13 32.69 31.77 32.38 344,710 +0.41(+1.27%)
Feb 09, 2018 32.00 32.26 31.00 31.98 566,642 +0.50(+1.58%)
Feb 08, 2018 32.64 34.23 31.48 31.48 316,542 -1.04(-3.19%)
Feb 07, 2018 32.23 32.64 32.23 32.52 203,772 +0.24(+0.76%)
Feb 06, 2018 31.55 32.70 31.54 32.27 562,777 -0.29(-0.88%)
Feb 05, 2018 33.23 33.77 32.23 32.56 284,491 -1.14(-3.38%)
Feb 02, 2018 33.55 34.09 33.50 33.70 522,156 -0.01(-0.02%)
Feb 01, 2018 33.05 33.71 32.84 33.71 518,926 +0.60(+1.81%)
Jan 31, 2018 33.16 33.45 32.97 33.11 411,757 +0.08(+0.23%)
Jan 30, 2018 32.98 33.18 32.79 33.03 410,742 -0.26(-0.79%)
Jan 29, 2018 33.47 33.66 33.28 33.29 343,792 -0.30(-0.90%)
Jan 26, 2018 33.46 33.62 32.71 33.60 406,069 +0.41(+1.25%)
Jan 25, 2018 33.30 33.33 32.54 33.18 554,157 +0.10(+0.31%)
Jan 24, 2018 33.90 33.90 33.08 33.08 274,360 -0.66(-1.95%)
Jan 23, 2018 33.62 33.88 33.32 33.74 265,347 -0.03(-0.07%)
Jan 22, 2018 33.70 33.88 33.44 33.77 481,487 +0.08(+0.23%)
Jan 19, 2018 32.94 33.69 32.94 33.69 366,483 +0.67(+2.02%)
Jan 18, 2018 33.66 33.78 33.01 33.02 316,131 -0.65(-1.93%)
Jan 17, 2018 33.25 33.75 33.10 33.67 334,801 +0.42(+1.27%)
Jan 16, 2018 33.83 33.92 33.23 33.25 387,183 -0.41(-1.20%)
Jan 12, 2018 33.66 33.66 33.66 0 +0.04(+0.13%)
Jan 11, 2018 33.24 33.77 33.23 33.61 377,019 +0.51(+1.56%)
Jan 10, 2018 33.85 33.10 443,893 +0.57(+1.74%)
Jan 09, 2018 32.64 33.06 32.52 32.53 484,163 +0.05(+0.16%)
Jan 08, 2018 32.69 32.76 32.47 32.48 408,816 -0.18(-0.54%)
Jan 05, 2018 32.85 32.85 32.30 32.66 345,203 +0.02(+0.05%)
Jan 04, 2018 32.98 33.28 32.58 32.64 405,969 -0.09(-0.28%)
Jan 03, 2018 32.88 32.94 32.42 32.74 260,675 -0.19(-0.56%)
Jan 02, 2018 33.51 33.25 32.71 32.92 364,497 -0.33(-0.99%)
Dec 29, 2017 33.25 33.25 33.25 0 -0.18(-0.53%)
Dec 28, 2017 33.24 33.43 32.97 33.43 252,299 +0.33(+0.99%)
Dec 27, 2017 33.15 33.27 32.88 33.10 412,210 -0.04(-0.13%)
Dec 26, 2017 33.36 33.44 32.91 33.14 189,556 -0.23(-0.68%)
Dec 22, 2017 33.49 33.49 33.04 33.37 215,971 -0.15(-0.45%)
Dec 21, 2017 33.30 33.62 33.07 33.52 229,952 +0.43(+1.30%)
Dec 20, 2017 33.63 33.63 32.69 33.09 240,211 -0.21(-0.63%)
Dec 19, 2017 33.77 33.96 33.12 33.30 575,644 -0.23(-0.68%)
Dec 18, 2017 33.07 33.64 33.07 33.53 575,709 +0.81(+2.48%)
Dec 15, 2017 33.07 31.86 32.72 1,682,810 +0.94(+2.95%)
Dec 14, 2017 32.14 32.32 31.66 31.78 620,267 -0.22(-0.69%)
Dec 13, 2017 32.18 32.70 31.91 32.00 395,331 -0.19(-0.58%)
Dec 12, 2017 32.04 32.44 31.93 32.19 394,681 +0.35(+1.09%)
Dec 11, 2017 32.12 32.25 31.73 31.84 370,335 -0.27(-0.84%)
Dec 08, 2017 32.73 32.73 32.02 32.11 393,479 -0.34(-1.04%)
Dec 07, 2017 32.42 32.80 31.77 32.45 326,909 -0.09(-0.29%)
Dec 06, 2017 32.80 33.02 32.51 32.54 223,305 -0.30(-0.90%)
Dec 05, 2017 34.02 34.02 32.82 32.84 423,840 -1.00(-2.94%)
Dec 04, 2017 34.53 34.53 33.75 33.83 584,272 +0.04(+0.12%)
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.