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 (%)
Apr 28, 2006 8.525 8.692 8.445 8.601 338,150 +0.01(+0.16%)
Apr 27, 2006 8.712 8.712 8.321 8.587 738,592 -0.13(-1.46%)
Apr 26, 2006 8.562 8.808 8.556 8.714 194,969 +0.19(+2.19%)
Apr 25, 2006 8.485 8.533 8.358 8.528 129,436 +0.03(+0.30%)
Apr 24, 2006 8.664 8.754 8.482 8.502 176,713 -0.22(-2.47%)
Apr 21, 2006 9.009 9.009 8.627 8.717 241,091 -0.18(-2.01%)
Apr 20, 2006 8.984 8.992 8.689 8.896 147,894 -0.06(-0.70%)
Apr 19, 2006 8.918 8.995 8.904 8.958 132,024 +0.11(+1.25%)
Apr 18, 2006 8.525 8.848 8.533 8.848 216,228 +0.32(+3.79%)
Apr 17, 2006 8.624 8.723 8.389 8.525 211,505 -0.08(-0.89%)
Apr 13, 2006 8.437 8.678 8.414 8.601 251,227 +0.15(+1.78%)
Apr 12, 2006 8.409 8.513 8.369 8.451 94,228 +0.04(+0.51%)
Apr 11, 2006 8.562 8.562 8.380 8.409 196,887 -0.13(-1.53%)
Apr 10, 2006 8.499 8.683 8.474 8.539 283,689 +0.03(+0.37%)
Apr 07, 2006 8.740 8.768 8.491 8.508 233,484 -0.14(-1.61%)
Apr 06, 2006 8.689 8.763 8.567 8.646 113,498 -0.02(-0.23%)
Apr 05, 2006 8.802 8.811 8.666 8.666 168,604 -0.06(-0.68%)
Apr 04, 2006 8.782 8.825 8.692 8.726 118,661 -0.06(-0.68%)
Apr 03, 2006 8.833 8.890 8.714 8.785 229,490 -0.01(-0.13%)
Mar 31, 2006 8.890 8.890 8.734 8.797 244,541 -0.03(-0.39%)
Mar 30, 2006 8.862 8.862 8.632 8.831 144,122 +0.01(+0.10%)
Mar 29, 2006 8.652 8.910 8.652 8.822 128,669 +0.16(+1.83%)
Mar 28, 2006 8.669 8.865 8.604 8.664 191,609 -0.03(-0.33%)
Mar 27, 2006 8.706 8.782 8.658 8.692 86,199 -0.05(-0.52%)
Mar 24, 2006 8.683 8.748 8.598 8.737 104,662 +0.09(+1.02%)
Mar 23, 2006 8.652 8.706 8.593 8.649 97,186 -0.03(-0.29%)
Mar 22, 2006 8.601 8.680 8.528 8.675 107,539 +0.05(+0.59%)
Mar 21, 2006 8.814 8.887 8.593 8.624 145,016 -0.23(-2.59%)
Mar 20, 2006 8.870 8.972 8.842 8.853 202,801 -0.07(-0.76%)
Mar 17, 2006 8.842 8.989 8.744 8.921 600,887 +0.12(+1.42%)
Mar 16, 2006 8.967 8.986 8.780 8.797 113,542 -0.11(-1.27%)
Mar 15, 2006 8.896 8.961 8.814 8.910 96,917 -0.01(-0.13%)
Mar 14, 2006 8.598 8.947 8.564 8.921 169,795 +0.34(+3.93%)
Mar 13, 2006 8.610 8.782 8.559 8.584 114,135 +0.01(+0.07%)
Mar 10, 2006 8.428 8.604 8.400 8.579 182,206 +0.10(+1.20%)
Mar 09, 2006 8.587 8.601 8.471 8.477 172,442 -0.09(-1.09%)
Mar 08, 2006 8.598 8.689 8.380 8.570 146,426 -0.07(-0.85%)
Mar 07, 2006 8.782 8.862 8.607 8.644 129,297 -0.20(-2.27%)
Mar 06, 2006 9.091 9.091 8.816 8.845 101,906 -0.21(-2.32%)
Mar 03, 2006 9.049 9.176 9.026 9.054 124,706 -0.07(-0.75%)
Mar 02, 2006 9.125 9.165 8.984 9.122 121,529 -0.05(-0.49%)
Mar 01, 2006 8.981 9.185 8.910 9.168 126,854 +0.23(+2.60%)
Feb 28, 2006 9.131 9.173 8.904 8.935 146,143 -0.20(-2.14%)
Feb 27, 2006 9.043 9.227 9.006 9.131 150,059 +0.09(+0.97%)
Feb 24, 2006 8.901 9.063 8.814 9.043 157,060 +0.12(+1.30%)
Feb 23, 2006 8.944 9.035 8.856 8.927 105,800 +0.00(+0.03%)
Feb 22, 2006 8.890 8.989 8.879 8.924 171,155 +0.08(+0.96%)
Feb 21, 2006 9.006 9.006 8.782 8.839 114,910 -0.18(-1.98%)
Feb 17, 2006 9.207 9.207 8.887 9.018 188,039 -0.16(-1.79%)
Feb 16, 2006 9.199 9.207 9.086 9.182 113,658 -0.01(-0.15%)
Feb 15, 2006 9.052 9.196 9.037 9.196 157,989 +0.16(+1.76%)
Feb 14, 2006 8.876 9.063 8.771 9.037 160,055 +0.21(+2.38%)
Feb 13, 2006 8.927 8.944 8.822 8.828 170,113 -0.20(-2.17%)
Feb 10, 2006 8.867 9.040 8.726 9.023 102,346 +0.14(+1.59%)
Feb 09, 2006 9.001 9.063 8.882 8.882 138,034 -0.09(-1.04%)
Feb 08, 2006 8.941 9.023 8.918 8.975 214,609 +0.07(+0.76%)
Feb 07, 2006 8.893 8.998 8.862 8.907 304,472 -0.03(-0.32%)
Feb 06, 2006 8.703 8.947 8.598 8.935 303,949 +0.20(+2.30%)
Feb 03, 2006 8.712 8.873 8.576 8.734 269,275 +0.08(+0.92%)
Feb 02, 2006 8.754 8.938 8.610 8.655 207,083 -0.18(-2.02%)
Feb 01, 2006 8.924 9.032 8.771 8.833 205,050 -0.17(-1.89%)
Jan 31, 2006 8.754 9.018 8.706 9.003 290,553 +0.23(+2.65%)
Jan 30, 2006 8.901 8.986 8.743 8.771 177,742 -0.22(-2.49%)
Jan 27, 2006 9.241 9.267 8.927 8.995 176,760 -0.25(-2.67%)
Jan 26, 2006 8.924 9.241 8.850 9.241 189,757 +0.33(+3.75%)
Jan 25, 2006 8.907 8.924 8.780 8.907 199,386 +0.03(+0.32%)
Jan 24, 2006 8.686 8.918 8.613 8.879 132,328 +0.18(+2.08%)
Jan 23, 2006 8.601 8.746 8.542 8.697 219,551 +0.17(+1.96%)
Jan 20, 2006 8.516 8.613 8.516 8.530 190,437 -0.02(-0.23%)
Jan 19, 2006 8.570 8.780 8.485 8.550 232,192 +0.03(+0.37%)
Jan 18, 2006 8.468 8.528 8.403 8.519 218,070 +0.03(+0.37%)
Jan 17, 2006 8.641 8.641 8.468 8.488 84,076 -0.14(-1.61%)
Jan 13, 2006 8.627 8.737 8.584 8.627 106,777 +0.04(+0.46%)
Jan 12, 2006 8.519 8.672 8.499 8.587 159,545 -0.01(-0.07%)
Jan 11, 2006 8.675 8.726 8.457 8.593 305,371 -0.13(-1.53%)
Jan 10, 2006 8.678 8.768 8.632 8.726 121,917 +0.01(+0.06%)
Jan 09, 2006 8.760 8.782 8.714 8.720 131,768 -0.02(-0.19%)
Jan 06, 2006 8.700 8.754 8.547 8.737 185,234 +0.11(+1.28%)
Jan 05, 2006 8.655 8.729 8.613 8.627 144,174 -0.04(-0.43%)
Jan 04, 2006 8.664 8.754 8.562 8.664 188,180 +0.04(+0.46%)
Jan 03, 2006 8.508 8.658 8.448 8.624 423,655 +0.11(+1.30%)
Dec 30, 2005 8.669 8.692 8.499 8.513 209,677 -0.21(-2.40%)
Dec 29, 2005 8.782 8.825 8.678 8.723 181,641 -0.10(-1.16%)
Dec 28, 2005 8.901 8.901 8.726 8.825 123,070 +0.01(+0.06%)
Dec 27, 2005 8.873 8.952 8.811 8.819 262,614 -0.07(-0.83%)
Dec 23, 2005 9.060 9.060 8.848 8.893 172,414 -0.10(-1.07%)
Dec 22, 2005 9.035 9.060 8.967 8.989 92,559 +0.01(+0.13%)
Dec 21, 2005 9.029 9.060 8.901 8.978 162,580 -0.01(-0.13%)
Dec 20, 2005 8.882 9.117 8.825 8.989 302,756 +0.12(+1.37%)
Dec 19, 2005 8.930 8.972 8.808 8.867 266,202 -0.06(-0.67%)
Dec 16, 2005 9.111 9.151 8.896 8.927 675,784 -0.14(-1.59%)
Dec 15, 2005 9.196 9.196 8.873 9.071 433,901 -0.07(-0.81%)
Dec 14, 2005 9.207 9.332 9.108 9.145 260,964 -0.17(-1.85%)
Dec 13, 2005 9.097 9.426 9.088 9.318 453,783 +0.21(+2.27%)
Dec 12, 2005 9.088 9.182 9.054 9.111 294,341 -0.02(-0.19%)
Dec 09, 2005 9.227 9.247 9.091 9.128 397,020 -0.08(-0.86%)
Dec 08, 2005 9.137 9.207 9.032 9.207 276,829 +0.06(+0.68%)
Dec 07, 2005 9.363 9.363 9.105 9.145 363,962 -0.19(-2.03%)
Dec 06, 2005 9.394 9.426 9.321 9.335 285,362 -0.09(-0.96%)
Dec 05, 2005 9.358 9.434 9.352 9.426 645,348 +0.00(+0.00%)
Dec 02, 2005 9.349 9.426 9.168 9.426 8,384,417 +0.04(+0.45%)
Dec 01, 2005 9.349 9.448 9.267 9.383 626,287 +0.06(+0.61%)
Nov 30, 2005 9.236 9.335 9.156 9.326 1,038,142 +0.01(+0.15%)
Nov 29, 2005 9.304 9.491 9.219 9.312 2,004,552 +0.51(+5.79%)
Nov 28, 2005 8.950 8.950 8.712 8.802 164,849 -0.18(-1.96%)
Nov 25, 2005 9.003 9.049 8.930 8.978 66,345 +0.01(+0.09%)
Nov 23, 2005 8.884 9.006 8.842 8.969 99,569 +0.07(+0.76%)
Nov 22, 2005 8.848 8.930 8.757 8.901 142,585 +0.03(+0.38%)
Nov 21, 2005 8.731 8.867 8.624 8.867 92,898 +0.14(+1.62%)
Nov 18, 2005 8.661 8.780 8.615 8.726 342,713 +0.15(+1.75%)
Nov 17, 2005 8.505 8.613 8.505 8.576 136,429 +0.08(+0.90%)
Nov 16, 2005 8.372 8.513 8.335 8.499 372,949 +0.18(+2.18%)
Nov 15, 2005 8.386 8.499 8.307 8.318 161,580 -0.07(-0.81%)
Nov 14, 2005 8.468 8.553 8.360 8.386 201,793 -0.07(-0.80%)
Nov 11, 2005 8.468 8.513 8.343 8.454 129,151 -0.05(-0.53%)
Nov 10, 2005 8.494 8.570 8.216 8.499 220,511 +0.04(+0.47%)
Nov 09, 2005 8.403 8.499 8.343 8.460 96,637 +0.07(+0.84%)
Nov 08, 2005 8.457 8.474 8.332 8.389 111,363 -0.12(-1.37%)
Nov 07, 2005 8.468 8.607 8.468 8.505 173,699 +0.04(+0.43%)
Nov 04, 2005 8.570 8.825 8.434 8.468 384,169 -0.33(-3.74%)
Nov 03, 2005 8.768 8.797 8.672 8.797 293,254 +0.07(+0.84%)
Nov 02, 2005 8.499 8.723 8.426 8.723 191,192 +0.27(+3.18%)
Nov 01, 2005 8.307 8.471 8.182 8.454 261,917 +0.10(+1.22%)
Oct 31, 2005 8.264 8.386 8.258 8.352 221,271 +0.10(+1.20%)
Oct 28, 2005 8.071 8.267 8.043 8.253 122,593 +0.22(+2.79%)
Oct 27, 2005 8.165 8.190 8.029 8.029 108,182 -0.21(-2.55%)
Oct 26, 2005 8.290 8.386 8.219 8.239 92,477 -0.09(-1.12%)
Oct 25, 2005 8.326 8.366 8.148 8.332 110,773 -0.03(-0.31%)
Oct 24, 2005 8.321 8.358 8.273 8.358 145,028 +0.08(+0.96%)
Oct 21, 2005 8.159 8.417 8.159 8.278 144,336 +0.12(+1.46%)
Oct 20, 2005 8.329 8.383 8.074 8.159 201,346 -0.21(-2.54%)
Oct 19, 2005 8.173 8.372 8.032 8.372 393,678 +0.15(+1.86%)
Oct 18, 2005 8.366 8.409 8.171 8.219 118,183 -0.13(-1.53%)
Oct 17, 2005 8.358 8.437 8.171 8.346 188,540 +0.02(+0.20%)
Oct 14, 2005 8.193 8.338 8.074 8.329 212,246 +0.20(+2.40%)
Oct 13, 2005 8.278 8.301 8.040 8.134 306,274 -0.16(-1.91%)
Oct 12, 2005 8.372 8.454 8.216 8.292 192,983 -0.06(-0.68%)
Oct 11, 2005 8.431 8.604 8.349 8.349 290,299 -0.08(-1.01%)
Oct 10, 2005 8.471 8.573 8.360 8.434 342,236 +0.04(+0.47%)
Oct 07, 2005 8.307 8.469 8.287 8.394 122,016 +0.09(+1.06%)
Oct 06, 2005 8.377 8.587 7.933 8.307 254,876 -0.11(-1.35%)
Oct 05, 2005 8.669 8.712 8.420 8.420 156,900 -0.20(-2.27%)
Oct 04, 2005 8.788 8.865 8.615 8.615 92,663 -0.10(-1.17%)
Oct 03, 2005 8.797 8.867 8.683 8.717 117,027 -0.03(-0.32%)
Sep 30, 2005 8.780 8.799 8.678 8.746 102,118 +0.01(+0.16%)
Sep 29, 2005 8.610 8.814 8.508 8.731 166,108 +0.12(+1.35%)
Sep 28, 2005 8.782 8.811 8.516 8.615 233,086 -0.17(-1.90%)
Sep 27, 2005 8.822 8.839 8.649 8.782 136,681 -0.03(-0.29%)
Sep 26, 2005 8.723 8.811 8.712 8.808 167,800 +0.08(+0.97%)
Sep 23, 2005 8.723 8.731 8.494 8.723 134,937 +0.14(+1.68%)
Sep 22, 2005 8.579 8.621 8.372 8.579 128,447 +0.17(+2.02%)
Sep 21, 2005 8.513 8.581 8.394 8.409 282,679 -0.15(-1.75%)
Sep 20, 2005 8.737 8.853 8.502 8.559 218,115 -0.16(-1.85%)
Sep 19, 2005 8.859 8.859 8.649 8.720 153,617 -0.17(-1.88%)
Sep 16, 2005 8.675 8.896 8.598 8.887 530,139 +0.26(+3.06%)
Sep 15, 2005 8.658 8.695 8.553 8.624 140,354 +0.01(+0.10%)
Sep 14, 2005 8.712 8.712 8.530 8.615 229,904 -0.05(-0.62%)
Sep 13, 2005 8.782 8.828 8.502 8.669 276,711 -0.15(-1.70%)
Sep 12, 2005 8.678 8.870 8.678 8.819 179,975 +0.07(+0.78%)
Sep 09, 2005 8.712 8.782 8.664 8.751 127,243 +0.07(+0.75%)
Sep 08, 2005 8.649 8.709 8.598 8.686 310,945 -0.04(-0.45%)
Sep 07, 2005 8.638 8.782 8.513 8.726 314,922 +0.07(+0.82%)
Sep 06, 2005 8.471 8.664 8.403 8.655 290,656 +0.22(+2.65%)
Sep 02, 2005 8.499 8.499 8.394 8.431 115,625 -0.08(-0.96%)
Sep 01, 2005 8.445 8.545 8.414 8.513 208,613 +0.08(+0.91%)
Aug 31, 2005 8.309 8.437 8.216 8.437 264,847 +0.14(+1.64%)
Aug 30, 2005 8.386 8.386 8.216 8.301 133,867 -0.12(-1.48%)
Aug 29, 2005 8.258 8.426 8.210 8.426 136,596 +0.11(+1.33%)
Aug 26, 2005 8.423 8.423 8.315 8.315 519,855 -0.11(-1.28%)
Aug 25, 2005 8.369 8.482 8.358 8.423 150,967 +0.01(+0.10%)
Aug 24, 2005 8.397 8.448 8.341 8.414 387,581 +0.01(+0.17%)
Aug 23, 2005 8.400 8.471 8.372 8.400 149,200 -0.02(-0.27%)
Aug 22, 2005 8.457 8.457 8.375 8.423 158,161 +0.05(+0.61%)
Aug 19, 2005 8.358 8.411 8.358 8.372 166,639 +0.01(+0.10%)
Aug 18, 2005 8.315 8.372 8.275 8.363 255,989 +0.00(+0.00%)
Aug 17, 2005 8.338 8.460 8.329 8.363 303,476 +0.01(+0.07%)
Aug 16, 2005 8.386 8.434 8.332 8.358 393,805 -0.08(-0.97%)
Aug 15, 2005 8.358 8.474 8.329 8.440 187,557 +0.08(+0.98%)
Aug 12, 2005 8.386 8.411 8.338 8.358 170,957 -0.08(-0.94%)
Aug 11, 2005 8.355 8.485 8.290 8.437 167,920 +0.07(+0.81%)
Aug 10, 2005 8.216 8.406 8.216 8.369 548,077 +0.12(+1.48%)
Aug 09, 2005 8.256 8.338 8.230 8.247 143,891 +0.03(+0.31%)
Aug 08, 2005 8.284 8.315 8.210 8.222 253,907 -0.01(-0.14%)
Aug 05, 2005 8.236 8.273 8.202 8.233 211,853 -0.02(-0.27%)
Aug 04, 2005 8.335 8.335 8.216 8.256 143,301 +0.01(+0.07%)
Aug 03, 2005 8.457 8.471 8.247 8.250 126,045 -0.21(-2.51%)
Aug 02, 2005 8.216 8.468 8.216 8.462 234,175 +0.22(+2.72%)
Aug 01, 2005 8.103 8.477 8.103 8.239 337,484 +0.15(+1.82%)
Jul 29, 2005 8.131 8.159 7.978 8.091 114,510 -0.05(-0.66%)
Jul 28, 2005 7.933 8.145 7.876 8.145 88,571 +0.20(+2.57%)
Jul 27, 2005 7.802 7.969 7.791 7.941 139,453 +0.12(+1.52%)
Jul 26, 2005 7.862 7.916 7.777 7.822 146,979 -0.05(-0.65%)
Jul 25, 2005 7.876 7.930 7.785 7.873 213,863 -0.04(-0.54%)
Jul 22, 2005 7.777 7.916 7.695 7.916 145,924 +0.17(+2.19%)
Jul 21, 2005 7.862 7.862 7.666 7.746 186,747 -0.10(-1.33%)
Jul 20, 2005 7.768 7.865 7.683 7.850 202,189 +0.08(+1.06%)
Jul 19, 2005 7.706 7.774 7.629 7.768 97,729 +0.15(+1.97%)
Jul 18, 2005 7.629 7.686 7.567 7.618 168,002 -0.02(-0.26%)
Jul 15, 2005 7.530 7.723 7.499 7.638 107,904 +0.03(+0.41%)
Jul 14, 2005 7.723 7.723 7.590 7.607 94,926 -0.05(-0.70%)
Jul 13, 2005 7.723 7.723 7.621 7.661 94,618 -0.06(-0.81%)
Jul 12, 2005 7.791 7.848 7.720 7.723 108,681 -0.13(-1.66%)
Jul 11, 2005 7.678 7.870 7.655 7.853 165,999 +0.18(+2.40%)
Jul 08, 2005 7.372 7.675 7.340 7.669 172,560 +0.22(+3.01%)
Jul 07, 2005 7.423 7.491 7.349 7.445 136,302 -0.03(-0.38%)
Jul 06, 2005 7.479 7.556 7.468 7.474 247,318 -0.06(-0.83%)
Jul 05, 2005 7.516 7.564 7.462 7.536 215,550 +0.02(+0.30%)
Jul 01, 2005 7.423 7.522 7.366 7.513 153,897 +0.11(+1.49%)
Jun 30, 2005 7.318 7.476 7.250 7.403 320,756 +0.11(+1.55%)
Jun 29, 2005 7.292 7.299 7.224 7.289 182,728 +0.00(+0.04%)
Jun 28, 2005 7.091 7.289 7.054 7.287 167,101 +0.26(+3.71%)
Jun 27, 2005 6.966 7.049 6.961 7.026 98,124 +0.05(+0.73%)
Jun 24, 2005 7.068 7.111 6.955 6.975 393,370 -0.09(-1.28%)
Jun 23, 2005 7.264 7.312 7.066 7.066 174,767 -0.21(-2.88%)
Jun 22, 2005 7.196 7.318 7.165 7.275 279,611 +0.07(+0.94%)
Jun 21, 2005 7.111 7.255 7.111 7.207 153,975 +0.05(+0.67%)
Jun 20, 2005 7.182 7.196 7.117 7.159 154,772 -0.04(-0.51%)
Jun 17, 2005 7.074 7.244 7.040 7.196 486,181 +0.12(+1.72%)
Jun 16, 2005 6.884 7.074 6.881 7.074 326,883 +0.14(+2.00%)
Jun 15, 2005 6.935 6.938 6.884 6.935 226,627 +0.00(+0.00%)
Jun 14, 2005 6.853 6.938 6.799 6.935 236,917 +0.11(+1.62%)
Jun 13, 2005 6.828 6.856 6.785 6.825 101,379 +0.03(+0.50%)
Jun 10, 2005 6.757 6.802 6.757 6.791 140,067 -0.02(-0.29%)
Jun 09, 2005 6.740 6.811 6.601 6.811 126,539 +0.08(+1.22%)
Jun 08, 2005 6.728 6.839 6.728 6.728 186,681 -0.04(-0.63%)
Jun 07, 2005 6.828 6.921 6.750 6.771 164,802 -0.04(-0.58%)
Jun 06, 2005 6.706 6.828 6.658 6.811 165,418 +0.15(+2.30%)
Jun 03, 2005 6.745 6.768 6.646 6.658 110,147 -0.10(-1.47%)
Jun 02, 2005 6.782 6.782 6.658 6.757 93,329 -0.01(-0.08%)
Jun 01, 2005 6.669 6.779 6.604 6.762 111,961 +0.15(+2.23%)
May 31, 2005 6.745 6.745 6.595 6.615 182,003 -0.09(-1.35%)
May 27, 2005 6.612 6.723 6.584 6.706 92,604 +1.37(+25.75%)
May 26, 2005 5.187 5.332 5.187 5.332 96,791 +0.11(+2.01%)
May 25, 2005 5.323 5.331 5.175 5.227 131,024 -0.09(-1.70%)
May 24, 2005 5.332 5.383 5.278 5.318 156,191 -0.08(-1.51%)
May 23, 2005 5.231 5.409 5.231 5.400 168,422 +0.16(+3.01%)
May 20, 2005 5.285 5.291 5.177 5.242 162,995 -0.03(-0.65%)
May 19, 2005 5.233 5.294 5.227 5.276 168,893 -1.32(-20.03%)
May 18, 2005 6.403 6.681 6.385 6.598 451,220 +1.49(+29.13%)
May 17, 2005 5.100 5.119 5.030 5.109 458,212 -0.00(-0.07%)
May 16, 2005 4.977 5.113 4.910 5.113 230,193 +0.18(+3.60%)
May 13, 2005 4.984 4.990 4.932 4.935 176,158 -0.01(-0.15%)
May 12, 2005 5.030 5.073 4.937 4.943 196,492 -0.06(-1.12%)
May 11, 2005 5.032 5.057 4.968 4.999 121,764 +0.03(+0.62%)
May 10, 2005 5.053 5.095 4.968 4.968 286,828 -0.13(-2.63%)
May 09, 2005 5.062 5.138 5.061 5.102 256,313 +0.02(+0.43%)
May 06, 2005 5.017 5.080 4.961 5.080 348,804 +0.09(+1.78%)
May 05, 2005 5.030 5.064 4.912 4.992 233,670 -0.03(-0.54%)
May 04, 2005 4.944 5.024 4.899 5.019 215,606 +0.12(+2.52%)
May 03, 2005 4.941 4.955 4.890 4.896 299,353 -0.04(-0.88%)
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.