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 29, 2005 14.28 14.31 14.11 14.28 188,538 +0.17(+1.21%)
Apr 28, 2005 14.55 14.57 14.04 14.11 124,273 -0.52(-3.54%)
Apr 27, 2005 14.65 14.81 14.44 14.62 64,358 +0.01(+0.07%)
Apr 26, 2005 15.00 15.00 14.61 14.61 45,002 -0.31(-2.11%)
Apr 25, 2005 14.86 15.00 14.84 14.93 49,375 -0.07(-0.50%)
Apr 22, 2005 15.39 15.39 14.86 15.00 68,466 -0.28(-1.85%)
Apr 21, 2005 14.99 15.29 14.79 15.29 66,720 +0.50(+3.35%)
Apr 20, 2005 15.39 15.45 14.69 14.79 98,454 -0.47(-3.11%)
Apr 19, 2005 14.89 15.31 14.89 15.26 93,613 +0.27(+1.81%)
Apr 18, 2005 14.38 15.09 14.27 14.99 123,828 +0.71(+5.01%)
Apr 15, 2005 15.10 15.10 14.17 14.28 98,563 -0.75(-4.97%)
Apr 14, 2005 15.40 15.41 15.01 15.02 52,584 -0.37(-2.39%)
Apr 13, 2005 15.84 15.84 15.39 15.39 67,101 -0.54(-3.38%)
Apr 12, 2005 15.47 15.97 15.21 15.93 72,051 +0.41(+2.65%)
Apr 11, 2005 15.82 15.87 15.51 15.52 40,660 -0.30(-1.89%)
Apr 08, 2005 16.30 16.30 15.81 15.82 30,714 -0.48(-2.93%)
Apr 07, 2005 16.43 16.48 16.19 16.30 26,152 -0.03(-0.21%)
Apr 06, 2005 16.12 16.47 16.12 16.33 33,246 +0.25(+1.56%)
Apr 05, 2005 16.15 16.22 16.01 16.08 45,486 -0.04(-0.23%)
Apr 04, 2005 15.82 16.20 15.81 16.12 30,292 +0.14(+0.87%)
Apr 01, 2005 16.27 16.40 15.81 15.98 44,154 -0.29(-1.77%)
Mar 31, 2005 16.33 16.37 16.13 16.27 88,012 -0.11(-0.65%)
Mar 30, 2005 16.04 16.37 16.04 16.37 60,699 +0.43(+2.71%)
Mar 29, 2005 15.95 16.23 15.85 15.94 43,931 -0.02(-0.13%)
Mar 28, 2005 15.87 16.05 15.87 15.96 27,351 +0.07(+0.44%)
Mar 24, 2005 15.88 16.12 15.75 15.89 48,000 +0.10(+0.61%)
Mar 23, 2005 16.14 16.15 15.73 15.80 65,146 -0.37(-2.28%)
Mar 22, 2005 16.31 16.47 16.16 16.17 43,755 -0.01(-0.07%)
Mar 21, 2005 16.49 16.49 16.15 16.18 27,105 -0.20(-1.21%)
Mar 18, 2005 16.50 16.51 16.29 16.37 112,272 -0.11(-0.68%)
Mar 17, 2005 16.76 16.76 16.44 16.49 83,038 -0.09(-0.52%)
Mar 16, 2005 16.57 16.85 16.53 16.57 56,560 -0.02(-0.10%)
Mar 15, 2005 16.93 17.04 16.56 16.59 42,047 -0.23(-1.39%)
Mar 14, 2005 16.91 16.93 16.67 16.82 69,999 +0.09(+0.51%)
Mar 11, 2005 16.67 16.91 16.61 16.74 41,441 +0.06(+0.38%)
Mar 10, 2005 16.62 16.89 16.56 16.67 55,051 +0.05(+0.29%)
Mar 09, 2005 16.96 16.99 16.61 16.62 33,508 -0.34(-2.01%)
Mar 08, 2005 17.43 17.43 16.97 16.97 54,885 -0.30(-1.76%)
Mar 07, 2005 17.56 17.56 17.27 17.27 36,642 -0.14(-0.80%)
Mar 04, 2005 17.26 17.59 17.15 17.41 86,545 +0.42(+2.45%)
Mar 03, 2005 17.17 17.17 16.74 16.99 60,196 +0.03(+0.19%)
Mar 02, 2005 16.88 17.27 16.88 16.96 62,090 -0.11(-0.66%)
Mar 01, 2005 16.88 17.09 16.77 17.07 63,983 +0.19(+1.11%)
Feb 28, 2005 16.58 16.89 16.58 16.89 80,907 +0.03(+0.19%)
Feb 25, 2005 16.60 16.85 16.55 16.85 185,245 +0.19(+1.12%)
Feb 24, 2005 16.36 16.71 16.27 16.67 182,525 +0.31(+1.89%)
Feb 23, 2005 16.27 16.43 16.16 16.36 85,461 +0.07(+0.46%)
Feb 22, 2005 16.49 16.49 16.27 16.28 114,763 -0.22(-1.32%)
Feb 18, 2005 16.77 16.77 16.48 16.50 119,933 -0.15(-0.90%)
Feb 17, 2005 16.93 16.95 16.57 16.65 63,688 -0.24(-1.42%)
Feb 16, 2005 16.79 16.98 16.55 16.89 56,157 +0.25(+1.47%)
Feb 15, 2005 16.68 16.80 16.63 16.65 49,347 -0.17(-1.02%)
Feb 14, 2005 16.70 16.87 16.60 16.82 75,843 -0.06(-0.38%)
Feb 11, 2005 16.59 16.92 16.53 16.88 63,827 +0.17(+0.99%)
Feb 10, 2005 17.01 17.01 16.60 16.71 52,337 -0.19(-1.14%)
Feb 09, 2005 17.21 17.21 16.88 16.91 85,726 -0.20(-1.18%)
Feb 08, 2005 17.07 17.17 16.99 17.11 61,432 +0.10(+0.60%)
Feb 07, 2005 17.24 17.29 16.97 17.01 60,195 -0.21(-1.21%)
Feb 04, 2005 16.88 17.22 16.75 17.22 91,220 +0.35(+2.06%)
Feb 03, 2005 17.00 17.04 16.82 16.87 48,583 -0.19(-1.13%)
Feb 02, 2005 16.97 17.07 16.84 17.06 43,155 -0.05(-0.31%)
Feb 01, 2005 16.84 17.11 16.75 17.11 80,758 +0.12(+0.69%)
Jan 31, 2005 16.78 17.00 16.60 17.00 67,832 +0.46(+2.81%)
Jan 28, 2005 16.69 16.72 16.41 16.53 55,134 -0.20(-1.21%)
Jan 27, 2005 16.54 16.80 16.54 16.74 62,618 +0.07(+0.40%)
Jan 26, 2005 16.41 16.68 16.41 16.67 45,115 +0.14(+0.82%)
Jan 25, 2005 16.62 16.82 16.28 16.53 58,954 +0.04(+0.26%)
Jan 24, 2005 16.81 16.81 16.36 16.49 91,870 -0.06(-0.35%)
Jan 21, 2005 16.71 16.89 16.53 16.55 86,503 +0.02(+0.10%)
Jan 20, 2005 16.75 16.76 16.53 16.53 102,344 -0.26(-1.56%)
Jan 19, 2005 17.30 17.30 16.71 16.79 79,522 -0.28(-1.65%)
Jan 18, 2005 16.71 17.19 16.58 17.08 87,944 +0.18(+1.04%)
Jan 14, 2005 16.93 17.08 16.79 16.90 38,018 +0.09(+0.54%)
Jan 13, 2005 17.20 17.21 16.75 16.81 34,638 -0.44(-2.54%)
Jan 12, 2005 17.50 17.50 16.97 17.25 57,473 -0.21(-1.22%)
Jan 11, 2005 17.31 17.70 17.18 17.46 131,771 +0.11(+0.65%)
Jan 10, 2005 17.31 17.48 17.07 17.35 101,525 +0.34(+2.01%)
Jan 07, 2005 17.21 17.30 16.93 17.01 127,553 -0.41(-2.33%)
Jan 06, 2005 17.65 17.75 17.41 17.41 72,872 -0.08(-0.46%)
Jan 05, 2005 17.84 17.99 17.48 17.49 107,045 -0.49(-2.70%)
Jan 04, 2005 18.49 18.54 17.82 17.98 95,511 -0.12(-0.65%)
Jan 03, 2005 18.40 18.66 18.02 18.10 74,365 -0.06(-0.32%)
Dec 31, 2004 18.29 18.45 18.15 18.15 49,900 -0.24(-1.30%)
Dec 30, 2004 18.41 18.48 18.31 18.39 22,500 +0.10(+0.52%)
Dec 29, 2004 18.37 18.59 18.28 18.30 37,400 -0.23(-1.24%)
Dec 28, 2004 18.00 18.53 17.99 18.53 35,500 +0.47(+2.63%)
Dec 27, 2004 18.55 18.55 18.03 18.05 47,300 -0.41(-2.22%)
Dec 23, 2004 18.25 18.56 18.25 18.46 69,400 +0.00(+0.00%)
Dec 22, 2004 17.98 18.46 17.98 18.46 201,000 +0.20(+1.08%)
Dec 21, 2004 17.92 18.27 17.71 18.27 60,000 +0.35(+1.96%)
Dec 20, 2004 17.81 17.94 17.66 17.91 60,200 +0.10(+0.57%)
Dec 17, 2004 17.97 17.97 17.61 17.81 69,200 -0.11(-0.62%)
Dec 16, 2004 18.13 18.32 17.77 17.93 81,900 -0.39(-2.13%)
Dec 15, 2004 18.19 18.31 18.17 18.31 65,200 -0.02(-0.09%)
Dec 14, 2004 18.19 18.40 18.13 18.33 80,100 +0.12(+0.67%)
Dec 13, 2004 18.37 18.43 18.05 18.21 115,200 -0.18(-0.99%)
Dec 10, 2004 18.04 18.44 17.97 18.39 223,600 +0.23(+1.26%)
Dec 09, 2004 18.35 18.35 17.87 18.16 86,800 +0.03(+0.15%)
Dec 08, 2004 18.06 18.32 18.03 18.13 80,900 +0.08(+0.44%)
Dec 07, 2004 18.72 18.77 17.98 18.05 145,100 -0.37(-2.00%)
Dec 06, 2004 18.49 18.55 18.30 18.42 38,300 -0.14(-0.75%)
Dec 03, 2004 18.53 18.71 18.47 18.56 53,900 -0.10(-0.54%)
Dec 02, 2004 18.83 18.96 18.61 18.66 109,500 -0.24(-1.27%)
Dec 01, 2004 18.29 19.14 18.29 18.90 119,000 +0.44(+2.40%)
Nov 30, 2004 18.30 18.46 18.30 18.46 110,600 +0.11(+0.61%)
Nov 29, 2004 18.47 18.52 18.17 18.35 79,900 -0.01(-0.06%)
Nov 26, 2004 18.35 18.37 18.19 18.36 10,900 +0.04(+0.23%)
Nov 24, 2004 18.14 18.35 18.04 18.31 48,900 +0.18(+1.00%)
Nov 23, 2004 18.13 18.13 17.94 18.13 54,700 +0.02(+0.09%)
Nov 22, 2004 17.79 18.13 17.79 18.12 91,200 +0.22(+1.22%)
Nov 19, 2004 17.85 18.00 17.71 17.90 95,600 -0.07(-0.39%)
Nov 18, 2004 17.86 17.97 17.74 17.97 54,000 -0.02(-0.12%)
Nov 17, 2004 17.73 17.99 17.72 17.99 50,200 +0.33(+1.84%)
Nov 16, 2004 17.65 17.76 17.54 17.66 90,100 +0.03(+0.15%)
Nov 15, 2004 17.39 17.64 17.37 17.64 79,400 +0.25(+1.44%)
Nov 12, 2004 17.20 17.39 17.15 17.39 78,800 +0.23(+1.34%)
Nov 11, 2004 17.17 17.34 17.08 17.16 105,600 -0.07(-0.40%)
Nov 10, 2004 17.13 17.23 17.01 17.23 93,500 +0.03(+0.16%)
Nov 09, 2004 16.99 17.20 16.99 17.20 35,900 +0.13(+0.75%)
Nov 08, 2004 17.28 17.28 17.01 17.07 44,700 -0.20(-1.17%)
Nov 05, 2004 17.25 17.47 16.99 17.27 64,100 +0.01(+0.06%)
Nov 04, 2004 17.17 17.35 16.93 17.26 52,900 +0.14(+0.84%)
Nov 03, 2004 17.01 17.13 16.95 17.12 43,300 +0.30(+1.81%)
Nov 02, 2004 16.77 17.03 16.73 16.82 55,700 -0.08(-0.47%)
Nov 01, 2004 16.74 16.95 16.74 16.90 21,500 +0.02(+0.09%)
Oct 29, 2004 16.83 16.94 16.77 16.88 41,100 +0.02(+0.09%)
Oct 28, 2004 16.63 16.89 16.53 16.86 42,200 +0.10(+0.57%)
Oct 27, 2004 16.00 16.77 16.00 16.77 36,900 +0.56(+3.46%)
Oct 26, 2004 15.97 16.21 15.80 16.21 49,300 +0.23(+1.47%)
Oct 25, 2004 15.54 15.97 15.52 15.97 44,400 +0.38(+2.43%)
Oct 22, 2004 15.99 15.99 15.59 15.59 25,800 -0.34(-2.11%)
Oct 21, 2004 15.85 15.99 15.57 15.93 60,500 +0.20(+1.25%)
Oct 20, 2004 15.67 15.93 15.53 15.73 39,300 +0.02(+0.14%)
Oct 19, 2004 15.87 15.99 15.68 15.71 47,700 -0.27(-1.70%)
Oct 18, 2004 15.86 16.05 15.55 15.98 38,400 +0.20(+1.25%)
Oct 15, 2004 15.62 15.89 15.47 15.79 27,300 +0.22(+1.40%)
Oct 14, 2004 15.79 15.79 15.41 15.57 30,800 -0.07(-0.48%)
Oct 13, 2004 16.21 16.21 15.58 15.64 32,800 -0.38(-2.40%)
Oct 12, 2004 15.97 16.11 15.73 16.03 21,000 +0.09(+0.57%)
Oct 11, 2004 15.86 15.94 15.55 15.94 21,500 +0.35(+2.22%)
Oct 08, 2004 15.68 15.89 15.58 15.59 22,300 -0.16(-1.02%)
Oct 07, 2004 16.19 16.19 15.69 15.75 35,100 -0.46(-2.86%)
Oct 06, 2004 16.02 16.21 15.92 16.21 36,500 +0.23(+1.47%)
Oct 05, 2004 15.87 16.03 15.87 15.98 48,800 -0.02(-0.13%)
Oct 04, 2004 16.01 16.01 15.87 16.00 38,000 +0.02(+0.13%)
Oct 01, 2004 15.55 16.00 15.55 15.98 54,000 +0.43(+2.74%)
Sep 30, 2004 15.54 15.71 15.46 15.55 52,700 +0.09(+0.55%)
Sep 29, 2004 15.46 15.59 15.30 15.47 57,800 -0.05(-0.34%)
Sep 28, 2004 15.25 15.52 15.25 15.52 21,600 +0.29(+1.93%)
Sep 27, 2004 15.38 15.47 15.23 15.23 38,700 -0.17(-1.07%)
Sep 24, 2004 15.47 15.60 15.25 15.39 39,200 -0.07(-0.48%)
Sep 23, 2004 15.73 15.73 15.47 15.47 39,100 -0.18(-1.16%)
Sep 22, 2004 15.88 15.89 15.49 15.65 33,200 -0.35(-2.20%)
Sep 21, 2004 15.83 16.00 15.82 16.00 16,600 +0.15(+0.98%)
Sep 20, 2004 15.87 16.05 15.67 15.85 29,100 -0.12(-0.77%)
Sep 17, 2004 16.13 16.13 15.75 15.97 83,800 -0.06(-0.37%)
Sep 16, 2004 15.80 16.04 15.80 16.03 50,100 +0.30(+1.93%)
Sep 15, 2004 16.00 16.00 15.63 15.72 52,600 -0.12(-0.74%)
Sep 14, 2004 15.85 16.09 15.80 15.84 29,500 -0.21(-1.33%)
Sep 13, 2004 16.08 16.08 15.85 16.05 42,600 +0.12(+0.74%)
Sep 10, 2004 15.99 16.19 15.81 15.94 84,000 +0.03(+0.17%)
Sep 09, 2004 15.57 16.05 15.57 15.91 107,700 +0.50(+3.25%)
Sep 08, 2004 15.35 15.79 15.35 15.41 39,900 -0.17(-1.06%)
Sep 07, 2004 15.35 15.66 15.35 15.57 26,400 +0.22(+1.46%)
Sep 03, 2004 15.49 15.66 15.25 15.35 31,800 -0.17(-1.10%)
Sep 02, 2004 15.14 15.55 15.06 15.52 52,700 +0.34(+2.21%)
Sep 01, 2004 15.14 15.43 15.00 15.18 60,300 +0.15(+1.03%)
Aug 31, 2004 15.05 15.11 14.85 15.03 26,100 +0.14(+0.93%)
Aug 30, 2004 14.92 15.02 14.88 14.89 25,500 -0.13(-0.85%)
Aug 27, 2004 14.84 15.09 14.81 15.02 30,700 +0.15(+1.00%)
Aug 26, 2004 15.09 15.09 14.69 14.87 28,400 -0.22(-1.48%)
Aug 25, 2004 14.77 15.09 14.77 15.09 42,000 +0.19(+1.25%)
Aug 24, 2004 14.89 14.93 14.74 14.91 26,200 +0.13(+0.90%)
Aug 23, 2004 14.88 14.89 14.65 14.77 41,300 -0.05(-0.36%)
Aug 20, 2004 14.79 14.84 14.70 14.83 32,300 +0.13(+0.87%)
Aug 19, 2004 14.74 14.79 14.54 14.70 39,500 -0.05(-0.36%)
Aug 18, 2004 14.40 14.78 14.28 14.75 40,293 +0.14(+0.99%)
Aug 17, 2004 14.69 14.72 14.44 14.61 12,400 -0.02(-0.11%)
Aug 16, 2004 14.64 14.75 14.39 14.62 31,100 +0.06(+0.40%)
Aug 13, 2004 14.51 14.60 14.27 14.57 82,200 +0.19(+1.30%)
Aug 12, 2004 14.17 14.49 14.17 14.38 93,800 +0.02(+0.15%)
Aug 11, 2004 14.25 14.40 13.98 14.36 55,400 +0.02(+0.11%)
Aug 10, 2004 13.88 14.34 13.88 14.34 41,900 +0.50(+3.62%)
Aug 09, 2004 13.87 13.91 13.73 13.84 26,300 -0.02(-0.12%)
Aug 06, 2004 13.86 14.14 13.79 13.86 34,000 -0.07(-0.54%)
Aug 05, 2004 14.12 14.26 13.87 13.93 75,700 -0.25(-1.73%)
Aug 04, 2004 14.13 14.35 13.98 14.18 27,600 +0.00(+0.00%)
Aug 03, 2004 14.20 14.39 14.14 14.18 73,700 -0.17(-1.15%)
Aug 02, 2004 13.97 14.39 13.97 14.34 39,000 +0.23(+1.66%)
Jul 30, 2004 14.29 14.34 14.10 14.11 35,800 -0.29(-2.04%)
Jul 29, 2004 14.32 14.40 14.14 14.40 46,400 +0.24(+1.69%)
Jul 28, 2004 14.37 14.42 14.15 14.16 96,200 -0.22(-1.52%)
Jul 27, 2004 14.16 14.43 14.16 14.38 93,400 +0.15(+1.05%)
Jul 26, 2004 14.58 14.58 14.14 14.23 61,500 -0.31(-2.13%)
Jul 23, 2004 14.45 14.73 14.33 14.54 174,000 -0.10(-0.66%)
Jul 22, 2004 14.44 14.79 14.41 14.63 60,400 +0.10(+0.70%)
Jul 21, 2004 15.17 15.26 14.53 14.53 61,700 -0.64(-4.22%)
Jul 20, 2004 14.99 15.17 14.85 15.17 30,200 +0.19(+1.25%)
Jul 19, 2004 14.96 15.04 14.70 14.99 26,600 +0.27(+1.85%)
Jul 16, 2004 14.96 15.17 14.71 14.71 32,000 -0.27(-1.78%)
Jul 15, 2004 15.01 15.14 14.91 14.98 36,000 +0.15(+1.04%)
Jul 14, 2004 14.94 15.11 14.68 14.83 44,300 -0.02(-0.11%)
Jul 13, 2004 14.94 15.08 14.84 14.84 36,400 -0.11(-0.71%)
Jul 12, 2004 14.69 15.15 14.69 14.95 49,700 +0.21(+1.45%)
Jul 09, 2004 14.93 14.93 14.71 14.74 15,400 -0.14(-0.97%)
Jul 08, 2004 14.78 15.09 14.78 14.88 89,900 -0.07(-0.50%)
Jul 07, 2004 14.96 15.01 14.74 14.95 44,500 +0.18(+1.23%)
Jul 06, 2004 14.95 15.09 14.77 14.77 219,200 -0.16(-1.07%)
Jul 02, 2004 14.82 15.02 14.82 14.93 79,800 +0.13(+0.90%)
Jul 01, 2004 14.86 15.09 14.71 14.80 70,600 -0.22(-1.49%)
Jun 30, 2004 14.93 15.07 14.85 15.02 93,300 +0.09(+0.61%)
Jun 29, 2004 14.52 14.93 14.45 14.93 146,700 +0.46(+3.21%)
Jun 28, 2004 14.45 14.53 14.28 14.47 42,600 -0.06(-0.40%)
Jun 25, 2004 14.19 14.54 14.19 14.53 185,900 +0.18(+1.23%)
Jun 24, 2004 14.40 14.45 14.23 14.35 24,800 +0.06(+0.45%)
Jun 23, 2004 14.26 14.38 14.14 14.29 79,900 +0.02(+0.15%)
Jun 22, 2004 14.27 14.27 14.13 14.27 57,000 +0.00(+0.00%)
Jun 21, 2004 14.17 14.40 14.13 14.27 91,300 +0.06(+0.45%)
Jun 18, 2004 14.16 14.43 14.14 14.20 115,600 -0.08(-0.56%)
Jun 17, 2004 14.64 14.64 14.28 14.28 33,500 -0.26(-1.80%)
Jun 16, 2004 14.39 14.62 14.32 14.54 61,900 +0.14(+1.00%)
Jun 15, 2004 14.30 14.53 14.21 14.40 70,700 +0.19(+1.31%)
Jun 14, 2004 14.45 14.51 13.99 14.21 62,100 -0.27(-1.88%)
Jun 10, 2004 14.19 14.53 14.19 14.49 58,000 +0.19(+1.34%)
Jun 09, 2004 14.58 14.64 14.26 14.29 51,300 -0.31(-2.12%)
Jun 08, 2004 14.32 14.69 14.31 14.60 76,200 +0.15(+1.07%)
Jun 07, 2004 14.25 14.53 14.25 14.45 33,800 +0.19(+1.31%)
Jun 04, 2004 14.20 14.40 14.17 14.26 40,900 +0.24(+1.71%)
Jun 03, 2004 14.10 14.24 14.02 14.02 54,400 -0.15(-1.09%)
Jun 02, 2004 14.29 14.29 14.15 14.18 50,000 -0.05(-0.37%)
Jun 01, 2004 14.19 14.25 14.01 14.23 44,800 +0.14(+0.98%)
May 28, 2004 14.23 14.29 14.08 14.09 56,900 -0.12(-0.86%)
May 27, 2004 14.35 14.51 14.14 14.21 42,300 -0.16(-1.11%)
May 26, 2004 14.29 14.50 14.29 14.37 38,900 +0.01(+0.04%)
May 25, 2004 14.13 14.51 14.13 14.37 73,400 +0.29(+2.05%)
May 24, 2004 14.20 14.30 13.90 14.08 73,600 -0.05(-0.38%)
May 21, 2004 14.13 14.39 13.77 14.13 69,100 -3.11(-18.06%)
May 20, 2004 17.11 17.32 17.10 17.25 59,500 +0.02(+0.12%)
May 19, 2004 17.16 17.33 17.07 17.23 36,800 +0.16(+0.94%)
May 18, 2004 16.94 17.22 16.85 17.07 45,500 +0.16(+0.95%)
May 17, 2004 16.81 17.20 16.79 16.91 42,200 -0.03(-0.19%)
May 14, 2004 16.91 17.20 16.71 16.94 25,800 +0.03(+0.19%)
May 13, 2004 16.92 17.13 16.87 16.91 33,300 -0.12(-0.72%)
May 12, 2004 16.61 17.12 16.61 17.03 71,700 +0.34(+2.01%)
May 11, 2004 16.41 16.90 16.41 16.69 46,700 +0.16(+0.97%)
May 10, 2004 16.80 16.87 16.49 16.53 112,500 -0.29(-1.74%)
May 07, 2004 17.01 17.17 16.83 16.83 54,700 -0.32(-1.87%)
May 06, 2004 16.99 17.15 16.80 17.15 52,600 +0.28(+1.68%)
May 05, 2004 16.74 17.01 16.74 16.86 20,600 +0.13(+0.76%)
May 04, 2004 16.71 17.00 16.54 16.74 23,400 +0.12(+0.74%)
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.