Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

58.41 +2.00 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 30, 2009 9.604 9.773 9.340 9.447 97,773 -0.23(-2.34%)
Oct 29, 2009 9.409 9.673 9.409 9.673 35,550 +0.29(+3.08%)
Oct 28, 2009 9.641 9.893 9.384 9.384 29,573 -0.21(-2.23%)
Oct 27, 2009 9.509 9.918 9.509 9.597 25,898 +0.07(+0.73%)
Oct 26, 2009 9.428 9.735 9.428 9.528 60,530 +0.08(+0.80%)
Oct 23, 2009 9.861 9.936 9.346 9.453 45,991 -0.53(-5.35%)
Oct 22, 2009 9.484 9.987 9.484 9.987 19,245 +0.23(+2.38%)
Oct 21, 2009 9.528 9.911 9.528 9.754 27,511 +0.25(+2.64%)
Oct 20, 2009 9.798 9.836 9.484 9.503 26,152 -0.28(-2.83%)
Oct 19, 2009 9.572 9.936 9.296 9.779 35,077 +0.30(+3.11%)
Oct 16, 2009 9.717 9.867 9.371 9.484 26,812 -0.25(-2.58%)
Oct 15, 2009 9.930 9.949 9.428 9.735 19,909 -0.24(-2.39%)
Oct 14, 2009 9.572 9.974 9.572 9.974 7,250 +0.41(+4.27%)
Oct 13, 2009 9.836 9.874 9.566 9.566 3,765 -0.32(-3.24%)
Oct 12, 2009 9.597 9.924 9.585 9.886 22,343 +0.09(+0.90%)
Oct 09, 2009 9.717 9.980 9.692 9.798 10,851 -0.03(-0.26%)
Oct 08, 2009 10.01 10.05 9.742 9.823 20,318 -0.19(-1.88%)
Oct 07, 2009 9.905 10.01 9.861 10.01 13,427 +0.12(+1.21%)
Oct 06, 2009 9.371 9.893 9.371 9.893 24,735 +0.52(+5.56%)
Oct 05, 2009 9.384 9.409 9.290 9.371 6,339 +0.00(+0.00%)
Oct 02, 2009 9.534 9.597 9.051 9.371 24,669 -0.21(-2.23%)
Oct 01, 2009 9.673 9.867 9.478 9.585 26,796 +0.01(+0.07%)
Sep 30, 2009 9.974 9.974 9.578 9.578 29,645 -0.36(-3.66%)
Sep 29, 2009 9.886 10.05 9.886 9.943 7,231 +0.09(+0.89%)
Sep 28, 2009 9.673 9.936 9.660 9.855 15,769 -0.03(-0.32%)
Sep 25, 2009 9.673 9.886 9.671 9.886 11,382 +0.16(+1.68%)
Sep 24, 2009 9.717 9.798 9.531 9.723 102,557 -0.03(-0.32%)
Sep 23, 2009 9.717 9.798 9.535 9.754 21,262 -0.04(-0.45%)
Sep 22, 2009 9.723 9.798 9.723 9.798 10,894 +0.06(+0.58%)
Sep 21, 2009 9.729 9.742 9.597 9.742 18,282 +0.03(+0.32%)
Sep 18, 2009 9.698 9.735 9.440 9.710 51,038 -0.03(-0.26%)
Sep 17, 2009 9.491 9.735 9.478 9.735 14,309 +0.24(+2.58%)
Sep 16, 2009 9.315 9.491 9.315 9.491 6,607 +0.15(+1.61%)
Sep 15, 2009 9.321 9.478 9.258 9.340 4,179 -0.11(-1.20%)
Sep 14, 2009 9.290 9.453 9.290 9.453 5,930 +0.21(+2.24%)
Sep 11, 2009 9.440 9.453 9.246 9.246 9,189 -0.19(-2.00%)
Sep 10, 2009 9.227 9.478 9.107 9.434 13,544 +0.18(+1.90%)
Sep 09, 2009 9.472 9.503 9.051 9.258 20,624 -0.24(-2.58%)
Sep 08, 2009 9.692 9.704 9.409 9.503 8,253 -0.03(-0.26%)
Sep 04, 2009 9.547 9.629 9.114 9.528 7,747 -0.05(-0.52%)
Sep 03, 2009 9.692 9.717 9.403 9.578 5,682 -0.02(-0.20%)
Sep 02, 2009 9.673 9.679 9.440 9.597 4,462 -0.08(-0.78%)
Sep 01, 2009 9.428 9.773 9.428 9.673 20,797 +0.19(+1.99%)
Aug 31, 2009 9.516 9.616 9.403 9.484 22,324 -0.04(-0.46%)
Aug 28, 2009 9.811 9.811 9.402 9.528 9,509 -0.28(-2.82%)
Aug 27, 2009 9.440 9.805 9.440 9.805 4,131 +0.18(+1.89%)
Aug 26, 2009 9.365 9.622 9.359 9.622 14,932 +0.11(+1.19%)
Aug 25, 2009 9.572 9.692 9.509 9.509 6,000 -0.01(-0.07%)
Aug 24, 2009 9.710 9.811 9.377 9.516 14,286 -0.16(-1.69%)
Aug 21, 2009 9.773 9.830 9.327 9.679 27,670 -0.06(-0.58%)
Aug 20, 2009 9.748 9.748 9.239 9.735 10,227 -0.09(-0.90%)
Aug 19, 2009 9.491 9.830 9.491 9.823 41,442 +0.11(+1.16%)
Aug 18, 2009 9.635 9.735 9.635 9.710 5,768 +0.13(+1.38%)
Aug 17, 2009 9.472 9.638 9.472 9.578 6,790 -0.11(-1.10%)
Aug 14, 2009 9.735 9.798 9.660 9.685 30,680 -0.03(-0.32%)
Aug 13, 2009 9.874 9.874 9.478 9.717 129,846 -0.16(-1.59%)
Aug 12, 2009 9.673 9.886 9.478 9.874 39,234 +0.24(+2.54%)
Aug 11, 2009 9.660 9.735 9.465 9.629 8,271 -0.05(-0.52%)
Aug 10, 2009 9.434 9.698 9.384 9.679 11,596 +0.28(+2.94%)
Aug 07, 2009 9.578 9.578 9.176 9.403 21,936 +0.03(+0.27%)
Aug 06, 2009 9.371 9.604 9.371 9.377 10,710 +0.04(+0.47%)
Aug 05, 2009 9.635 9.729 9.334 9.334 46,370 -0.30(-3.13%)
Aug 04, 2009 9.290 9.635 9.195 9.635 22,246 +0.20(+2.13%)
Aug 03, 2009 9.227 9.434 9.145 9.434 19,027 +0.20(+2.18%)
Jul 31, 2009 9.076 9.384 8.932 9.233 26,938 +0.06(+0.62%)
Jul 30, 2009 8.831 9.227 8.687 9.176 22,189 +0.48(+5.56%)
Jul 29, 2009 9.158 9.239 8.474 8.693 31,624 -0.49(-5.34%)
Jul 28, 2009 9.070 9.233 8.950 9.183 15,413 +0.00(+0.00%)
Jul 27, 2009 9.001 9.233 8.944 9.183 15,008 +0.17(+1.88%)
Jul 24, 2009 8.825 9.013 8.825 9.013 14,768 +0.14(+1.63%)
Jul 23, 2009 8.693 9.107 8.564 8.869 33,087 +0.05(+0.57%)
Jul 22, 2009 8.825 8.944 8.542 8.818 13,958 -0.02(-0.21%)
Jul 21, 2009 8.963 9.095 8.197 8.837 43,221 -0.13(-1.40%)
Jul 20, 2009 8.837 8.982 8.566 8.963 41,745 +0.18(+2.07%)
Jul 17, 2009 8.712 8.850 8.699 8.781 15,540 +0.03(+0.29%)
Jul 16, 2009 8.680 8.767 8.542 8.756 31,065 +0.06(+0.72%)
Jul 15, 2009 8.687 8.787 8.456 8.693 76,289 +0.06(+0.65%)
Jul 14, 2009 8.856 8.856 8.473 8.636 52,530 +0.00(+0.00%)
Jul 13, 2009 8.599 8.913 8.391 8.636 21,600 +0.04(+0.44%)
Jul 10, 2009 8.366 8.705 8.354 8.599 8,571 +0.24(+2.86%)
Jul 09, 2009 8.693 8.916 8.316 8.360 15,841 -0.30(-3.48%)
Jul 08, 2009 8.982 8.988 8.611 8.661 43,335 -0.15(-1.71%)
Jul 07, 2009 9.239 9.252 8.668 8.812 97,150 -0.26(-2.91%)
Jul 06, 2009 8.894 9.120 8.850 9.076 28,742 +0.26(+2.92%)
Jul 02, 2009 9.151 9.151 8.561 8.818 33,738 -0.34(-3.70%)
Jul 01, 2009 8.756 9.321 8.379 9.158 60,501 +0.41(+4.74%)
Jun 30, 2009 8.793 8.825 8.605 8.743 28,248 -0.04(-0.50%)
Jun 29, 2009 8.975 8.975 8.555 8.787 70,264 -0.16(-1.82%)
Jun 26, 2009 9.283 9.578 8.511 8.950 1,414,537 -0.22(-2.40%)
Jun 25, 2009 8.950 9.176 8.605 9.170 24,723 +0.45(+5.11%)
Jun 24, 2009 8.950 8.950 8.636 8.724 22,065 -0.09(-1.00%)
Jun 23, 2009 9.352 9.453 8.812 8.812 15,734 -0.64(-6.78%)
Jun 22, 2009 9.277 9.524 9.277 9.453 28,997 -0.04(-0.40%)
Jun 19, 2009 9.616 9.698 9.271 9.491 33,439 -0.08(-0.79%)
Jun 18, 2009 9.497 9.566 9.183 9.566 60,977 +0.07(+0.73%)
Jun 17, 2009 8.950 9.497 8.567 9.497 13,763 +0.52(+5.73%)
Jun 16, 2009 9.158 9.208 8.944 8.982 5,612 -0.14(-1.58%)
Jun 15, 2009 9.352 9.359 9.082 9.126 7,361 -0.42(-4.41%)
Jun 12, 2009 9.547 9.547 9.258 9.547 8,519 +0.06(+0.66%)
Jun 11, 2009 9.547 9.547 9.246 9.484 10,428 +0.01(+0.07%)
Jun 10, 2009 9.286 9.484 9.283 9.478 4,569 +0.04(+0.40%)
Jun 09, 2009 9.428 9.440 8.894 9.440 7,016 +0.02(+0.20%)
Jun 08, 2009 9.164 9.421 9.164 9.421 7,131 +0.04(+0.47%)
Jun 05, 2009 9.296 9.377 9.208 9.377 4,327 -0.03(-0.27%)
Jun 04, 2009 9.396 9.409 9.334 9.403 1,775 +0.18(+1.98%)
Jun 03, 2009 9.308 9.503 9.220 9.220 5,911 -0.26(-2.78%)
Jun 02, 2009 9.560 9.560 9.396 9.484 13,456 +0.00(+0.00%)
Jun 01, 2009 9.560 9.560 9.421 9.484 5,089 -0.01(-0.13%)
May 29, 2009 9.459 9.553 9.421 9.497 24,391 +0.01(+0.13%)
May 28, 2009 9.484 9.484 9.421 9.484 6,050 -0.03(-0.26%)
May 27, 2009 9.509 9.509 9.456 9.509 5,655 -0.00(-0.00%)
May 26, 2009 9.337 9.522 9.337 9.509 25,835 +0.14(+1.54%)
May 22, 2009 9.327 9.560 9.321 9.365 25,432 -0.02(-0.20%)
May 21, 2009 9.277 9.578 9.233 9.384 26,074 -0.07(-0.73%)
May 20, 2009 9.371 9.732 9.371 9.453 116,932 +0.04(+0.47%)
May 19, 2009 9.396 9.409 9.390 9.409 5,027 +0.02(+0.20%)
May 18, 2009 9.421 9.421 9.296 9.390 4,951 -0.02(-0.20%)
May 15, 2009 8.705 9.409 8.699 9.409 12,913 +0.80(+9.34%)
May 14, 2009 8.580 8.605 8.341 8.605 9,051 +0.11(+1.26%)
May 13, 2009 8.454 8.624 8.454 8.498 4,139 -0.12(-1.38%)
May 12, 2009 8.699 8.699 8.398 8.617 11,205 +0.01(+0.15%)
May 11, 2009 8.774 8.774 8.592 8.605 13,120 -0.04(-0.51%)
May 08, 2009 8.674 8.674 8.624 8.649 8,390 +0.01(+0.15%)
May 07, 2009 8.165 8.762 8.165 8.636 7,554 +0.51(+6.26%)
May 06, 2009 8.058 8.128 7.820 8.128 5,253 +0.28(+3.52%)
May 05, 2009 7.638 7.933 7.311 7.851 20,915 +0.16(+2.12%)
May 04, 2009 7.682 7.688 7.223 7.688 8,296 +0.16(+2.09%)
May 01, 2009 7.368 7.531 7.361 7.531 6,452 +0.26(+3.63%)
Apr 30, 2009 6.821 7.267 6.821 7.267 51,129 +0.23(+3.30%)
Apr 29, 2009 7.116 7.116 6.752 7.035 14,448 +0.05(+0.68%)
Apr 28, 2009 6.909 7.010 6.783 6.987 17,632 -0.17(-2.34%)
Apr 27, 2009 7.173 7.374 7.135 7.154 4,457 -0.09(-1.21%)
Apr 24, 2009 6.909 7.719 6.865 7.242 10,507 +0.33(+4.82%)
Apr 23, 2009 6.262 6.915 6.250 6.909 64,593 +0.75(+12.24%)
Apr 22, 2009 5.998 6.275 5.998 6.155 6,685 +0.03(+0.41%)
Apr 21, 2009 6.005 6.155 6.005 6.130 30,028 +0.04(+0.62%)
Apr 20, 2009 6.093 6.093 6.093 6.093 1,034 +0.00(+0.00%)
Apr 17, 2009 6.250 6.250 6.093 6.093 9,019 -0.03(-0.51%)
Apr 16, 2009 6.193 6.193 5.932 6.124 8,175 -0.03(-0.41%)
Apr 15, 2009 6.250 6.256 6.130 6.149 154,837 +0.01(+0.10%)
Apr 14, 2009 6.250 6.250 6.130 6.143 1,432 -0.01(-0.10%)
Apr 13, 2009 5.967 6.149 5.967 6.149 3,184 +0.09(+1.45%)
Apr 09, 2009 6.262 6.262 5.967 6.061 151,402 -0.09(-1.43%)
Apr 08, 2009 6.212 6.212 5.998 6.149 2,714 +0.09(+1.45%)
Apr 07, 2009 5.998 6.243 5.998 6.061 2,200 -0.01(-0.10%)
Apr 06, 2009 6.262 6.262 5.979 6.067 5,094 -0.15(-2.42%)
Apr 03, 2009 6.262 6.262 6.155 6.218 22,572 -0.04(-0.70%)
Apr 02, 2009 6.262 6.262 6.067 6.262 3,152 +0.17(+2.78%)
Apr 01, 2009 6.262 6.262 5.866 6.093 12,803 -0.10(-1.67%)
Mar 31, 2009 5.992 6.262 5.992 6.196 8,732 +0.22(+3.62%)
Mar 30, 2009 5.816 6.093 5.816 5.979 4,367 +0.15(+2.59%)
Mar 26, 2009 6.337 6.337 5.829 5.829 5,889 -0.44(-7.01%)
Mar 25, 2009 5.973 6.268 5.973 6.268 7,468 +0.00(+0.00%)
Mar 24, 2009 6.199 6.281 6.162 6.268 5,190 +0.21(+3.53%)
Mar 23, 2009 6.237 6.281 5.672 6.055 3,228 -0.05(-0.82%)
Mar 20, 2009 6.136 6.136 5.621 6.105 2,868 +0.17(+2.86%)
Mar 19, 2009 5.804 5.936 5.540 5.936 22,996 +0.72(+13.86%)
Mar 18, 2009 5.069 5.326 5.069 5.213 41,617 +0.03(+0.61%)
Mar 17, 2009 5.150 5.182 5.025 5.182 8,344 +0.00(+0.00%)
Mar 16, 2009 5.182 5.182 5.150 5.182 17,858 +0.01(+0.12%)
Mar 13, 2009 5.056 5.182 4.868 5.176 9,958 -0.01(-0.12%)
Mar 12, 2009 4.686 5.182 4.686 5.182 4,558 +0.30(+6.18%)
Mar 11, 2009 4.868 4.880 4.717 4.880 3,832 +0.18(+3.88%)
Mar 10, 2009 4.485 4.698 4.459 4.698 1,768 +0.39(+9.04%)
Mar 09, 2009 4.353 4.422 4.083 4.309 9,793 -0.03(-0.58%)
Mar 06, 2009 4.767 4.767 4.334 4.334 20,098 -0.43(-9.09%)
Mar 05, 2009 4.868 4.868 4.711 4.767 41,961 -0.18(-3.68%)
Mar 04, 2009 5.106 5.106 4.755 4.949 6,156 -0.08(-1.50%)
Mar 02, 2009 5.282 5.282 4.937 5.025 23,867 -0.16(-3.03%)
Feb 27, 2009 5.647 5.647 5.182 5.182 2,878 -0.09(-1.79%)
Feb 26, 2009 4.937 5.276 4.937 5.276 5,070 +0.03(+0.60%)
Feb 25, 2009 5.559 5.559 5.188 5.245 20,008 -0.35(-6.18%)
Feb 24, 2009 5.716 5.716 5.590 5.590 8,038 -0.13(-2.20%)
Feb 23, 2009 5.810 5.848 5.716 5.716 15,169 -0.25(-4.21%)
Feb 20, 2009 6.030 6.030 5.747 5.967 17,428 -0.10(-1.66%)
Feb 19, 2009 6.413 6.413 5.998 6.067 2,139 -0.19(-2.96%)
Feb 18, 2009 6.488 6.495 5.998 6.253 9,420 -0.00(-0.05%)
Feb 17, 2009 6.551 6.551 6.023 6.256 1,114 -0.18(-2.83%)
Feb 13, 2009 6.281 6.438 5.973 6.438 3,388 +0.24(+3.80%)
Feb 12, 2009 6.275 6.281 6.199 6.202 955 -0.08(-1.25%)
Feb 11, 2009 5.892 6.281 5.810 6.281 8,748 +0.41(+6.95%)
Feb 10, 2009 6.212 6.212 5.873 5.873 14,247 -0.26(-4.20%)
Feb 09, 2009 6.608 6.608 6.074 6.130 9,826 -0.35(-5.33%)
Feb 06, 2009 6.425 6.476 6.074 6.476 4,239 +0.21(+3.31%)
Feb 05, 2009 6.268 6.268 6.130 6.268 3,418 -0.01(-0.20%)
Feb 04, 2009 6.275 6.294 6.268 6.281 7,600 -0.15(-2.34%)
Feb 03, 2009 6.281 6.432 6.268 6.432 10,151 +0.14(+2.20%)
Feb 02, 2009 6.501 6.702 6.281 6.294 10,955 -0.02(-0.30%)
Jan 30, 2009 6.752 6.752 6.312 6.312 13,416 -0.33(-5.01%)
Jan 29, 2009 6.903 6.903 6.513 6.645 8,482 +0.04(+0.67%)
Jan 28, 2009 6.853 6.878 6.601 6.601 4,782 +0.09(+1.45%)
Jan 27, 2009 6.909 6.909 6.482 6.507 4,906 -0.31(-4.60%)
Jan 26, 2009 6.815 6.821 6.438 6.821 3,913 +0.24(+3.72%)
Jan 23, 2009 6.940 6.940 6.438 6.576 5,460 -0.18(-2.60%)
Jan 22, 2009 7.374 7.374 6.752 6.752 4,704 -0.60(-8.12%)
Jan 21, 2009 7.361 7.361 6.664 7.349 8,017 +0.21(+2.99%)
Jan 20, 2009 7.374 7.374 6.896 7.135 1,372 -0.03(-0.35%)
Jan 16, 2009 7.116 7.242 6.595 7.160 4,639 +0.33(+4.78%)
Jan 15, 2009 7.041 7.041 6.595 6.834 18,517 +0.08(+1.21%)
Jan 14, 2009 7.223 7.511 6.752 6.752 8,097 -0.34(-4.83%)
Jan 13, 2009 7.047 7.518 6.802 7.094 3,316 +0.31(+4.58%)
Jan 12, 2009 7.066 7.537 6.783 6.783 6,183 -0.24(-3.40%)
Jan 09, 2009 7.035 7.035 6.771 7.022 4,695 +0.25(+3.71%)
Jan 08, 2009 6.940 7.035 6.620 6.771 5,464 -0.11(-1.55%)
Jan 07, 2009 6.752 6.896 6.752 6.878 85,337 +0.11(+1.58%)
Jan 06, 2009 6.595 6.896 6.595 6.771 18,492 +0.16(+2.37%)
Jan 05, 2009 6.626 6.626 6.344 6.614 6,005 +0.02(+0.29%)
Jan 02, 2009 6.501 6.809 6.363 6.595 8,981 +0.13(+2.04%)
Dec 31, 2008 6.576 6.576 6.281 6.463 81,218 +0.05(+0.78%)
Dec 30, 2008 6.319 6.450 6.319 6.413 2,568 +0.10(+1.59%)
Dec 29, 2008 6.633 7.107 6.312 6.312 30,926 -0.47(-6.94%)
Dec 26, 2008 6.783 7.192 6.783 6.783 6,838 -0.14(-2.00%)
Dec 24, 2008 7.173 7.185 6.758 6.922 2,426 -0.02(-0.27%)
Dec 23, 2008 6.815 6.940 6.783 6.940 1,432 +0.03(+0.45%)
Dec 22, 2008 6.896 6.953 6.664 6.909 4,789 +0.31(+4.76%)
Dec 19, 2008 6.815 7.097 6.595 6.595 23,076 -0.38(-5.45%)
Dec 18, 2008 7.101 7.101 6.758 6.975 27,304 -0.15(-2.16%)
Dec 17, 2008 7.255 7.342 7.104 7.129 15,846 +0.09(+1.34%)
Dec 16, 2008 6.626 7.054 6.626 7.035 58,350 +0.13(+1.91%)
Dec 15, 2008 7.261 7.261 6.846 6.903 10,552 -0.01(-0.09%)
Dec 12, 2008 7.763 7.763 6.909 6.909 28,842 -0.41(-5.66%)
Dec 11, 2008 7.324 7.324 7.324 7.324 455 +0.01(+0.09%)
Dec 10, 2008 7.223 7.675 7.223 7.317 5,118 +0.09(+1.30%)
Dec 09, 2008 7.694 7.832 7.223 7.223 15,507 -0.57(-7.26%)
Dec 08, 2008 8.058 8.058 7.700 7.788 5,562 +0.09(+1.22%)
Dec 05, 2008 7.971 7.971 7.694 7.694 6,817 -0.08(-0.97%)
Dec 03, 2008 7.770 7.770 7.770 7.770 0 -0.14(-1.83%)
Dec 02, 2008 7.971 7.971 7.914 7.914 2,482 +0.09(+1.20%)
Dec 01, 2008 7.826 7.945 7.820 7.820 3,571 -0.08(-0.95%)
Nov 26, 2008 8.065 7.895 7.895 7.895 1,432 -0.05(-0.63%)
Nov 25, 2008 8.052 8.052 7.788 7.945 2,913 +0.22(+2.85%)
Nov 24, 2008 7.631 8.115 7.261 7.726 18,583 +0.09(+1.23%)
Nov 21, 2008 7.820 7.861 7.619 7.631 7,279 -0.50(-6.18%)
Nov 20, 2008 7.726 8.134 7.569 8.134 22,477 +0.38(+4.86%)
Nov 19, 2008 8.354 8.530 7.726 7.757 11,171 -0.72(-8.52%)
Nov 18, 2008 8.087 8.479 8.002 8.479 12,133 +0.31(+3.85%)
Nov 17, 2008 8.159 8.165 7.851 8.165 3,733 +0.08(+0.93%)
Nov 14, 2008 8.165 8.165 7.851 8.090 1,988 +0.08(+1.02%)
Nov 13, 2008 8.165 8.165 7.864 8.008 8,097 -0.16(-1.92%)
Nov 12, 2008 8.567 8.589 8.165 8.165 1,638 -0.21(-2.51%)
Nov 11, 2008 8.617 8.617 8.165 8.376 3,025 +0.18(+2.18%)
Nov 10, 2008 8.354 8.354 8.197 8.197 3,200 -0.02(-0.23%)
Nov 07, 2008 8.636 8.636 8.190 8.215 34,012 -0.26(-3.04%)
Nov 06, 2008 8.303 8.473 8.027 8.473 21,192 +0.47(+5.89%)
Nov 05, 2008 8.473 8.473 7.933 8.002 1,050 -0.16(-2.00%)
Nov 04, 2008 8.617 8.787 8.165 8.165 3,988 -0.16(-1.89%)
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.