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

Northrim Bancorp Inc (NQ: NRIM )

53.02 -0.60 (-1.12%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 10, 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 (%)
Nov 30, 2009 9.757 10.07 9.639 9.961 35,061 +0.20(+2.10%)
Nov 27, 2009 9.775 10.02 9.757 9.757 8,182 -0.19(-1.87%)
Nov 25, 2009 9.682 10.07 9.670 9.942 18,136 +0.04(+0.38%)
Nov 24, 2009 9.905 9.905 9.757 9.905 13,456 +0.00(+0.00%)
Nov 23, 2009 9.849 9.918 9.751 9.905 12,680 +0.12(+1.20%)
Nov 20, 2009 9.955 10.07 9.558 9.787 18,622 -0.17(-1.68%)
Nov 19, 2009 10.04 10.07 9.905 9.955 19,667 -0.14(-1.35%)
Nov 18, 2009 9.775 10.20 9.775 10.09 34,654 +0.17(+1.75%)
Nov 17, 2009 9.602 9.918 9.602 9.918 21,640 +0.06(+0.63%)
Nov 16, 2009 9.626 9.856 9.403 9.856 21,534 +0.22(+2.32%)
Nov 13, 2009 9.750 9.806 9.496 9.633 10,210 +0.00(+0.00%)
Nov 12, 2009 9.819 9.849 9.633 9.633 14,751 -0.04(-0.38%)
Nov 11, 2009 9.633 9.856 9.633 9.670 42,803 -0.06(-0.57%)
Nov 10, 2009 9.899 9.911 9.726 9.726 9,847 -0.17(-1.75%)
Nov 09, 2009 9.856 9.899 9.806 9.899 17,184 +0.12(+1.20%)
Nov 06, 2009 9.794 9.849 9.645 9.781 33,515 -0.09(-0.94%)
Nov 05, 2009 9.775 9.905 9.707 9.874 24,992 +0.16(+1.66%)
Nov 04, 2009 9.849 9.899 9.633 9.713 12,694 -0.20(-2.00%)
Nov 03, 2009 9.428 9.911 9.372 9.911 54,240 +0.43(+4.51%)
Nov 02, 2009 9.310 9.575 9.254 9.484 45,221 +0.16(+1.73%)
Oct 30, 2009 9.478 9.645 9.217 9.323 99,073 -0.22(-2.34%)
Oct 29, 2009 9.285 9.546 9.285 9.546 36,022 +0.29(+3.08%)
Oct 28, 2009 9.515 9.763 9.261 9.261 29,966 -0.21(-2.23%)
Oct 27, 2009 9.385 9.787 9.385 9.471 26,243 +0.07(+0.73%)
Oct 26, 2009 9.304 9.608 9.304 9.403 61,335 +0.07(+0.80%)
Oct 23, 2009 9.732 9.806 9.223 9.329 46,602 -0.53(-5.35%)
Oct 22, 2009 9.360 9.856 9.360 9.856 19,501 +0.23(+2.38%)
Oct 21, 2009 9.403 9.781 9.403 9.626 27,877 +0.25(+2.64%)
Oct 20, 2009 9.670 9.707 9.360 9.378 26,499 -0.27(-2.83%)
Oct 19, 2009 9.447 9.806 9.174 9.651 35,543 +0.29(+3.11%)
Oct 16, 2009 9.589 9.738 9.248 9.360 27,169 -0.25(-2.58%)
Oct 15, 2009 9.800 9.819 9.304 9.608 20,174 -0.24(-2.39%)
Oct 14, 2009 9.447 9.843 9.447 9.843 7,346 +0.40(+4.27%)
Oct 13, 2009 9.707 9.744 9.440 9.440 3,815 -0.32(-3.24%)
Oct 12, 2009 9.471 9.794 9.459 9.757 22,640 +0.09(+0.90%)
Oct 09, 2009 9.589 9.849 9.564 9.670 10,996 -0.02(-0.26%)
Oct 08, 2009 9.880 9.918 9.614 9.695 20,588 -0.19(-1.88%)
Oct 07, 2009 9.775 9.880 9.732 9.880 13,606 +0.12(+1.21%)
Oct 06, 2009 9.248 9.763 9.248 9.763 25,063 +0.51(+5.56%)
Oct 05, 2009 9.261 9.285 9.168 9.248 6,424 +0.00(+0.00%)
Oct 02, 2009 9.409 9.471 8.932 9.248 24,997 -0.21(-2.23%)
Oct 01, 2009 9.546 9.738 9.354 9.459 27,153 +0.01(+0.07%)
Sep 30, 2009 9.843 9.843 9.453 9.453 30,039 -0.36(-3.66%)
Sep 29, 2009 9.757 9.918 9.757 9.812 7,327 +0.09(+0.89%)
Sep 28, 2009 9.546 9.806 9.533 9.726 15,979 -0.03(-0.32%)
Sep 25, 2009 9.546 9.757 9.544 9.757 11,533 +0.16(+1.68%)
Sep 24, 2009 9.589 9.670 9.406 9.595 103,921 -0.03(-0.32%)
Sep 23, 2009 9.589 9.670 9.409 9.626 21,545 -0.04(-0.45%)
Sep 22, 2009 9.595 9.670 9.595 9.670 11,039 +0.06(+0.58%)
Sep 21, 2009 9.602 9.614 9.471 9.614 18,525 +0.03(+0.32%)
Sep 18, 2009 9.571 9.608 9.316 9.583 51,716 -0.02(-0.26%)
Sep 17, 2009 9.366 9.608 9.354 9.608 14,500 +0.24(+2.58%)
Sep 16, 2009 9.192 9.366 9.192 9.366 6,695 +0.15(+1.61%)
Sep 15, 2009 9.199 9.354 9.137 9.217 4,234 -0.11(-1.20%)
Sep 14, 2009 9.168 9.329 9.168 9.329 6,009 +0.20(+2.24%)
Sep 11, 2009 9.316 9.329 9.124 9.124 9,311 -0.19(-2.00%)
Sep 10, 2009 9.106 9.354 8.988 9.310 13,724 +0.17(+1.90%)
Sep 09, 2009 9.347 9.378 8.932 9.137 20,898 -0.24(-2.58%)
Sep 08, 2009 9.564 9.577 9.285 9.378 8,363 -0.02(-0.26%)
Sep 04, 2009 9.422 9.502 8.994 9.403 7,850 -0.05(-0.52%)
Sep 03, 2009 9.564 9.589 9.279 9.453 5,757 -0.02(-0.20%)
Sep 02, 2009 9.546 9.552 9.316 9.471 4,522 -0.07(-0.78%)
Sep 01, 2009 9.304 9.645 9.304 9.546 21,074 +0.19(+1.99%)
Aug 31, 2009 9.391 9.490 9.279 9.360 22,621 -0.04(-0.46%)
Aug 28, 2009 9.682 9.682 9.279 9.403 9,636 -0.27(-2.82%)
Aug 27, 2009 9.316 9.676 9.316 9.676 4,186 +0.18(+1.89%)
Aug 26, 2009 9.242 9.496 9.236 9.496 15,130 +0.11(+1.19%)
Aug 25, 2009 9.447 9.564 9.385 9.385 6,080 -0.01(-0.07%)
Aug 24, 2009 9.583 9.682 9.254 9.391 14,475 -0.16(-1.69%)
Aug 21, 2009 9.645 9.701 9.205 9.552 28,038 -0.06(-0.58%)
Aug 20, 2009 9.620 9.620 9.118 9.608 10,363 -0.09(-0.90%)
Aug 19, 2009 9.366 9.701 9.366 9.695 41,993 +0.11(+1.16%)
Aug 18, 2009 9.509 9.608 9.509 9.583 5,844 +0.13(+1.38%)
Aug 17, 2009 9.347 9.512 9.347 9.453 6,880 -0.11(-1.10%)
Aug 14, 2009 9.608 9.670 9.533 9.558 31,087 -0.03(-0.32%)
Aug 13, 2009 9.744 9.744 9.354 9.589 131,572 -0.15(-1.59%)
Aug 12, 2009 9.546 9.757 9.354 9.744 39,756 +0.24(+2.54%)
Aug 11, 2009 9.533 9.608 9.341 9.502 8,380 -0.05(-0.52%)
Aug 10, 2009 9.310 9.571 9.261 9.552 11,751 +0.27(+2.94%)
Aug 07, 2009 9.453 9.453 9.056 9.279 22,227 +0.02(+0.27%)
Aug 06, 2009 9.248 9.478 9.248 9.254 10,852 +0.04(+0.47%)
Aug 05, 2009 9.509 9.601 9.211 9.211 46,986 -0.30(-3.13%)
Aug 04, 2009 9.168 9.509 9.075 9.509 22,542 +0.20(+2.13%)
Aug 03, 2009 9.106 9.310 9.025 9.310 19,280 +0.20(+2.18%)
Jul 31, 2009 8.957 9.261 8.814 9.112 27,296 +0.06(+0.62%)
Jul 30, 2009 8.715 9.106 8.573 9.056 22,484 +0.48(+5.56%)
Jul 29, 2009 9.037 9.118 8.362 8.579 32,044 -0.48(-5.34%)
Jul 28, 2009 8.951 9.112 8.833 9.062 15,618 +0.00(+0.00%)
Jul 27, 2009 8.883 9.112 8.827 9.062 15,208 +0.17(+1.88%)
Jul 24, 2009 8.709 8.895 8.709 8.895 14,964 +0.14(+1.63%)
Jul 23, 2009 8.579 8.988 8.452 8.752 33,527 +0.05(+0.57%)
Jul 22, 2009 8.709 8.827 8.430 8.703 14,143 -0.02(-0.21%)
Jul 21, 2009 8.845 8.975 8.089 8.721 43,795 -0.12(-1.40%)
Jul 20, 2009 8.721 8.864 8.453 8.845 42,300 +0.18(+2.07%)
Jul 17, 2009 8.597 8.734 8.585 8.666 15,747 +0.02(+0.29%)
Jul 16, 2009 8.566 8.652 8.430 8.641 31,478 +0.06(+0.72%)
Jul 15, 2009 8.573 8.672 8.345 8.579 77,303 +0.06(+0.65%)
Jul 14, 2009 8.740 8.740 8.362 8.523 53,228 +0.00(+0.00%)
Jul 13, 2009 8.486 8.796 8.281 8.523 21,887 +0.04(+0.44%)
Jul 10, 2009 8.256 8.591 8.244 8.486 8,685 +0.24(+2.86%)
Jul 09, 2009 8.579 8.799 8.207 8.250 16,052 -0.30(-3.48%)
Jul 08, 2009 8.864 8.870 8.498 8.548 43,911 -0.15(-1.71%)
Jul 07, 2009 9.118 9.130 8.554 8.697 98,442 -0.26(-2.91%)
Jul 06, 2009 8.777 9.000 8.734 8.957 29,124 +0.25(+2.92%)
Jul 02, 2009 9.031 9.031 8.449 8.703 34,187 -0.33(-3.70%)
Jul 01, 2009 8.641 9.199 8.269 9.037 61,306 +0.41(+4.74%)
Jun 30, 2009 8.678 8.709 8.492 8.628 28,624 -0.04(-0.50%)
Jun 29, 2009 8.858 8.858 8.442 8.672 71,198 -0.16(-1.82%)
Jun 26, 2009 9.161 9.453 8.399 8.833 1,433,344 -0.22(-2.40%)
Jun 25, 2009 8.833 9.056 8.492 9.050 25,052 +0.44(+5.11%)
Jun 24, 2009 8.833 8.833 8.523 8.610 22,358 -0.09(-1.00%)
Jun 23, 2009 9.230 9.329 8.697 8.697 15,944 -0.63(-6.78%)
Jun 22, 2009 9.155 9.399 9.155 9.329 29,382 -0.04(-0.40%)
Jun 19, 2009 9.490 9.571 9.149 9.366 33,883 -0.07(-0.79%)
Jun 18, 2009 9.372 9.440 9.062 9.440 61,788 +0.07(+0.73%)
Jun 17, 2009 8.833 9.372 8.455 9.372 13,946 +0.51(+5.73%)
Jun 16, 2009 9.037 9.087 8.827 8.864 5,686 -0.14(-1.58%)
Jun 15, 2009 9.230 9.236 8.963 9.006 7,459 -0.42(-4.41%)
Jun 12, 2009 9.422 9.422 9.137 9.422 8,632 +0.06(+0.66%)
Jun 11, 2009 9.422 9.422 9.124 9.360 10,566 +0.01(+0.07%)
Jun 10, 2009 9.165 9.360 9.161 9.354 4,630 +0.04(+0.40%)
Jun 09, 2009 9.304 9.316 8.777 9.316 7,109 +0.02(+0.20%)
Jun 08, 2009 9.044 9.298 9.044 9.298 7,225 +0.04(+0.47%)
Jun 05, 2009 9.174 9.254 9.087 9.254 4,384 -0.02(-0.27%)
Jun 04, 2009 9.273 9.285 9.211 9.279 1,798 +0.18(+1.98%)
Jun 03, 2009 9.186 9.378 9.099 9.099 5,990 -0.26(-2.78%)
Jun 02, 2009 9.434 9.434 9.273 9.360 13,635 +0.00(+0.00%)
Jun 01, 2009 9.434 9.434 9.298 9.360 5,157 -0.01(-0.13%)
May 29, 2009 9.335 9.428 9.298 9.372 24,715 +0.01(+0.13%)
May 28, 2009 9.360 9.360 9.298 9.360 6,130 -0.02(-0.26%)
May 27, 2009 9.385 9.385 9.332 9.385 5,730 -0.00(-0.00%)
May 26, 2009 9.214 9.397 9.214 9.385 26,178 +0.14(+1.54%)
May 22, 2009 9.205 9.434 9.199 9.242 25,770 -0.02(-0.20%)
May 21, 2009 9.155 9.453 9.112 9.261 26,420 -0.07(-0.73%)
May 20, 2009 9.248 9.605 9.248 9.329 118,487 +0.04(+0.47%)
May 19, 2009 9.273 9.285 9.267 9.285 5,094 +0.02(+0.20%)
May 18, 2009 9.298 9.298 9.174 9.267 5,017 -0.02(-0.20%)
May 15, 2009 8.591 9.285 8.585 9.285 13,085 +0.79(+9.34%)
May 14, 2009 8.467 8.492 8.232 8.492 9,171 +0.11(+1.26%)
May 13, 2009 8.343 8.511 8.343 8.387 4,194 -0.12(-1.38%)
May 12, 2009 8.585 8.585 8.287 8.504 11,354 +0.01(+0.15%)
May 11, 2009 8.659 8.659 8.480 8.492 13,295 -0.04(-0.51%)
May 08, 2009 8.560 8.560 8.511 8.535 8,501 +0.01(+0.15%)
May 07, 2009 8.058 8.647 8.058 8.523 7,655 +0.50(+6.26%)
May 06, 2009 7.953 8.021 7.717 8.021 5,323 +0.27(+3.52%)
May 05, 2009 7.537 7.829 7.215 7.748 21,193 +0.16(+2.12%)
May 04, 2009 7.581 7.587 7.128 7.587 8,406 +0.15(+2.09%)
May 01, 2009 7.271 7.432 7.265 7.432 6,538 +0.26(+3.63%)
Apr 30, 2009 6.732 7.172 6.732 7.172 51,808 +0.23(+3.30%)
Apr 29, 2009 7.023 7.023 6.663 6.942 14,640 +0.05(+0.68%)
Apr 28, 2009 6.818 6.918 6.694 6.895 17,867 -0.16(-2.34%)
Apr 27, 2009 7.079 7.277 7.042 7.060 4,517 -0.09(-1.21%)
Apr 24, 2009 6.818 7.618 6.775 7.147 10,647 +0.33(+4.82%)
Apr 23, 2009 6.180 6.825 6.168 6.818 65,452 +0.74(+12.24%)
Apr 22, 2009 5.920 6.192 5.920 6.075 6,774 +0.02(+0.41%)
Apr 21, 2009 5.926 6.075 5.926 6.050 30,428 +0.04(+0.62%)
Apr 20, 2009 6.013 6.013 6.013 6.013 1,048 +0.00(+0.00%)
Apr 17, 2009 6.168 6.168 6.013 6.013 9,139 -0.03(-0.51%)
Apr 16, 2009 6.112 6.112 5.855 6.044 8,284 -0.02(-0.41%)
Apr 15, 2009 6.168 6.174 6.050 6.068 156,896 +0.01(+0.10%)
Apr 14, 2009 6.168 6.168 6.050 6.062 1,451 -0.01(-0.10%)
Apr 13, 2009 5.889 6.068 5.889 6.068 3,226 +0.09(+1.45%)
Apr 09, 2009 6.180 6.180 5.889 5.982 153,415 -0.09(-1.43%)
Apr 08, 2009 6.130 6.130 5.920 6.068 2,750 +0.09(+1.45%)
Apr 07, 2009 5.920 6.161 5.920 5.982 2,229 -0.01(-0.10%)
Apr 06, 2009 6.180 6.180 5.901 5.988 5,162 -0.15(-2.42%)
Apr 03, 2009 6.180 6.180 6.075 6.137 22,873 -0.04(-0.70%)
Apr 02, 2009 6.180 6.180 5.988 6.180 3,194 +0.17(+2.78%)
Apr 01, 2009 6.180 6.180 5.789 6.013 12,974 -0.10(-1.67%)
Mar 31, 2009 5.913 6.180 5.913 6.115 8,848 +0.21(+3.62%)
Mar 30, 2009 5.740 6.013 5.740 5.901 4,425 +0.15(+2.59%)
Mar 26, 2009 6.254 6.254 5.752 5.752 5,967 -0.43(-7.01%)
Mar 25, 2009 5.895 6.186 5.895 6.186 7,567 +0.00(+0.00%)
Mar 24, 2009 6.118 6.199 6.081 6.186 5,259 +0.21(+3.53%)
Mar 23, 2009 6.155 6.199 5.597 5.975 3,271 -0.05(-0.82%)
Mar 20, 2009 6.056 6.056 5.548 6.025 2,907 +0.17(+2.86%)
Mar 19, 2009 5.727 5.858 5.467 5.858 23,302 +0.71(+13.86%)
Mar 18, 2009 5.002 5.256 5.002 5.145 42,171 +0.03(+0.61%)
Mar 17, 2009 5.083 5.114 4.959 5.114 8,455 +0.00(+0.00%)
Mar 16, 2009 5.114 5.114 5.083 5.114 18,096 +0.01(+0.12%)
Mar 13, 2009 4.990 5.114 4.804 5.108 10,091 -0.01(-0.12%)
Mar 12, 2009 4.624 5.114 4.624 5.114 4,618 +0.30(+6.18%)
Mar 11, 2009 4.804 4.816 4.655 4.816 3,883 +0.18(+3.88%)
Mar 10, 2009 4.426 4.637 4.401 4.637 1,792 +0.38(+9.04%)
Mar 09, 2009 4.296 4.364 4.029 4.252 9,923 -0.02(-0.58%)
Mar 06, 2009 4.705 4.705 4.277 4.277 20,366 -0.43(-9.09%)
Mar 05, 2009 4.804 4.804 4.649 4.705 42,519 -0.18(-3.68%)
Mar 04, 2009 5.039 5.039 4.692 4.884 6,238 -0.07(-1.50%)
Mar 02, 2009 5.213 5.213 4.872 4.959 24,184 -0.15(-3.03%)
Feb 27, 2009 5.572 5.572 5.114 5.114 2,916 -0.09(-1.79%)
Feb 26, 2009 4.872 5.207 4.872 5.207 5,138 +0.03(+0.60%)
Feb 25, 2009 5.486 5.486 5.120 5.176 20,274 -0.34(-6.18%)
Feb 24, 2009 5.641 5.641 5.517 5.517 8,145 -0.12(-2.20%)
Feb 23, 2009 5.734 5.771 5.641 5.641 15,371 -0.25(-4.21%)
Feb 20, 2009 5.951 5.951 5.672 5.889 17,660 -0.10(-1.66%)
Feb 19, 2009 6.329 6.329 5.920 5.988 2,168 -0.18(-2.96%)
Feb 18, 2009 6.403 6.409 5.920 6.171 9,545 -0.00(-0.05%)
Feb 17, 2009 6.465 6.465 5.944 6.174 1,129 -0.18(-2.83%)
Feb 13, 2009 6.198 6.354 5.895 6.354 3,433 +0.23(+3.80%)
Feb 12, 2009 6.192 6.199 6.118 6.121 967 -0.08(-1.25%)
Feb 11, 2009 5.814 6.199 5.734 6.199 8,864 +0.40(+6.95%)
Feb 10, 2009 6.130 6.130 5.796 5.796 14,437 -0.25(-4.20%)
Feb 09, 2009 6.521 6.521 5.994 6.050 9,957 -0.34(-5.33%)
Feb 06, 2009 6.341 6.391 5.994 6.391 4,296 +0.20(+3.31%)
Feb 05, 2009 6.186 6.186 6.050 6.186 3,463 -0.01(-0.20%)
Feb 04, 2009 6.192 6.211 6.186 6.199 7,701 -0.15(-2.34%)
Feb 03, 2009 6.199 6.347 6.186 6.347 10,286 +0.14(+2.20%)
Feb 02, 2009 6.415 6.614 6.199 6.211 11,100 -0.02(-0.30%)
Jan 30, 2009 6.663 6.663 6.230 6.230 13,595 -0.33(-5.01%)
Jan 29, 2009 6.812 6.812 6.428 6.558 8,595 +0.04(+0.67%)
Jan 28, 2009 6.763 6.787 6.515 6.515 4,846 +0.09(+1.45%)
Jan 27, 2009 6.818 6.818 6.397 6.422 4,972 -0.31(-4.60%)
Jan 26, 2009 6.725 6.732 6.354 6.732 3,965 +0.24(+3.72%)
Jan 23, 2009 6.849 6.849 6.354 6.490 5,533 -0.17(-2.60%)
Jan 22, 2009 7.277 7.277 6.663 6.663 4,767 -0.59(-8.12%)
Jan 21, 2009 7.265 7.265 6.577 7.252 8,124 +0.21(+2.99%)
Jan 20, 2009 7.277 7.277 6.806 7.042 1,390 -0.02(-0.35%)
Jan 16, 2009 7.023 7.147 6.508 7.066 4,701 +0.32(+4.78%)
Jan 15, 2009 6.949 6.949 6.508 6.744 18,764 +0.08(+1.21%)
Jan 14, 2009 7.128 7.412 6.663 6.663 8,205 -0.34(-4.83%)
Jan 13, 2009 6.955 7.420 6.713 7.001 3,360 +0.31(+4.58%)
Jan 12, 2009 6.973 7.438 6.694 6.694 6,265 -0.24(-3.40%)
Jan 09, 2009 6.942 6.942 6.682 6.930 4,757 +0.25(+3.71%)
Jan 08, 2009 6.849 6.942 6.533 6.682 5,536 -0.11(-1.55%)
Jan 07, 2009 6.663 6.806 6.663 6.787 86,471 +0.11(+1.58%)
Jan 06, 2009 6.508 6.806 6.508 6.682 18,738 +0.15(+2.37%)
Jan 05, 2009 6.539 6.539 6.261 6.527 6,085 +0.02(+0.29%)
Jan 02, 2009 6.415 6.719 6.279 6.508 9,100 +0.13(+2.04%)
Dec 31, 2008 6.490 6.490 6.199 6.378 82,298 +0.05(+0.78%)
Dec 30, 2008 6.236 6.366 6.236 6.329 2,602 +0.10(+1.59%)
Dec 29, 2008 6.546 7.014 6.230 6.230 31,337 -0.46(-6.94%)
Dec 26, 2008 6.694 7.097 6.694 6.694 6,929 -0.14(-2.00%)
Dec 24, 2008 7.079 7.091 6.670 6.831 2,458 -0.02(-0.27%)
Dec 23, 2008 6.725 6.849 6.694 6.849 1,451 +0.03(+0.45%)
Dec 22, 2008 6.806 6.862 6.577 6.818 4,852 +0.31(+4.76%)
Dec 19, 2008 6.725 7.004 6.508 6.508 23,382 -0.38(-5.45%)
Dec 18, 2008 7.007 7.007 6.670 6.883 27,667 -0.15(-2.16%)
Dec 17, 2008 7.159 7.246 7.011 7.035 16,056 +0.09(+1.34%)
Dec 16, 2008 6.539 6.961 6.539 6.942 59,126 +0.13(+1.91%)
Dec 15, 2008 7.166 7.166 6.756 6.812 10,692 -0.01(-0.09%)
Dec 12, 2008 7.661 7.661 6.818 6.818 29,226 -0.41(-5.66%)
Dec 11, 2008 7.228 7.228 7.228 7.228 461 +0.01(+0.09%)
Dec 10, 2008 7.128 7.575 7.128 7.221 5,186 +0.09(+1.30%)
Dec 09, 2008 7.593 7.730 7.128 7.128 15,713 -0.56(-7.26%)
Dec 08, 2008 7.953 7.953 7.599 7.686 5,636 +0.09(+1.22%)
Dec 05, 2008 7.866 7.866 7.593 7.593 6,908 -0.07(-0.97%)
Dec 03, 2008 7.668 7.668 7.668 7.668 0 -0.14(-1.83%)
Dec 02, 2008 7.866 7.866 7.810 7.810 2,515 +0.09(+1.20%)
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.