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 30, 2020 37.87 38.62 37.11 38.08 675,085 -1.05(-2.68%)
Apr 29, 2020 38.48 40.45 37.89 39.13 750,526 +2.21(+5.99%)
Apr 28, 2020 37.25 38.50 36.68 36.92 584,998 -0.31(-0.83%)
Apr 27, 2020 33.39 37.84 32.64 37.23 780,964 +4.32(+13.13%)
Apr 24, 2020 32.70 33.23 31.41 32.91 660,300 +0.47(+1.45%)
Apr 23, 2020 32.05 32.76 31.82 32.44 465,054 +0.46(+1.44%)
Apr 22, 2020 33.50 33.81 31.83 31.98 301,958 -0.63(-1.93%)
Apr 21, 2020 31.78 32.97 31.38 32.61 322,876 -0.33(-1.00%)
Apr 20, 2020 32.07 33.59 31.82 32.94 355,333 -0.08(-0.24%)
Apr 17, 2020 32.01 33.29 31.75 33.02 422,900 +2.10(+6.79%)
Apr 16, 2020 32.73 33.28 30.30 30.92 503,760 -1.14(-3.56%)
Apr 15, 2020 33.22 33.63 31.94 32.06 338,737 -2.39(-6.94%)
Apr 14, 2020 35.94 36.00 34.14 34.45 564,184 -0.31(-0.89%)
Apr 13, 2020 36.67 36.67 34.26 34.76 296,188 -1.98(-5.39%)
Apr 09, 2020 34.82 36.89 34.51 36.74 408,900 +2.94(+8.70%)
Apr 08, 2020 33.72 34.47 33.08 33.80 398,327 +0.71(+2.15%)
Apr 07, 2020 34.76 35.36 32.87 33.09 400,316 -0.50(-1.49%)
Apr 06, 2020 34.14 34.65 32.78 33.59 472,245 +0.71(+2.16%)
Apr 03, 2020 33.44 34.29 32.12 32.88 439,600 -1.14(-3.35%)
Apr 02, 2020 32.49 34.36 32.49 34.02 386,494 +1.11(+3.37%)
Apr 01, 2020 32.22 33.16 31.98 32.91 474,223 -1.10(-3.22%)
Mar 31, 2020 33.37 34.26 33.02 34.01 499,108 +0.23(+0.70%)
Mar 30, 2020 33.20 34.46 32.04 33.77 361,135 +0.74(+2.24%)
Mar 27, 2020 32.99 34.44 32.30 33.03 515,200 -1.73(-4.98%)
Mar 26, 2020 32.45 35.04 31.01 34.76 523,408 +2.65(+8.25%)
Mar 25, 2020 32.95 33.45 30.28 32.11 654,521 -0.57(-1.74%)
Mar 24, 2020 30.65 32.69 29.56 32.68 867,409 +3.58(+12.30%)
Mar 23, 2020 28.77 30.14 27.20 29.10 966,393 +0.19(+0.66%)
Mar 20, 2020 30.97 31.54 28.53 28.91 1,001,900 -1.88(-6.11%)
Mar 19, 2020 28.75 31.49 27.34 30.79 607,509 +1.85(+6.39%)
Mar 18, 2020 29.61 32.59 27.71 28.94 760,741 -2.97(-9.31%)
Mar 17, 2020 29.36 32.15 27.49 31.91 970,886 +3.04(+10.53%)
Mar 16, 2020 27.00 30.75 27.00 28.87 692,451 -2.86(-9.01%)
Mar 13, 2020 28.85 31.79 27.13 31.73 972,300 +4.99(+18.66%)
Mar 12, 2020 29.13 30.47 26.66 26.74 890,817 -4.75(-15.08%)
Mar 11, 2020 32.72 33.37 31.10 31.49 588,830 -2.38(-7.03%)
Mar 10, 2020 33.34 34.00 31.46 33.87 352,297 +1.92(+6.01%)
Mar 09, 2020 33.67 34.00 31.33 31.95 456,726 -4.67(-12.75%)
Mar 06, 2020 35.48 37.33 35.48 36.62 319,700 -0.46(-1.24%)
Mar 05, 2020 38.19 38.50 36.51 37.08 327,042 -2.33(-5.91%)
Mar 04, 2020 38.92 39.50 37.75 39.41 384,911 +0.90(+2.34%)
Mar 03, 2020 39.52 40.30 38.13 38.51 371,307 -0.91(-2.31%)
Mar 02, 2020 37.38 39.52 37.24 39.42 249,738 +2.13(+5.71%)
Feb 28, 2020 37.04 38.51 36.36 37.29 534,100 -1.52(-3.92%)
Feb 27, 2020 39.75 41.04 38.81 38.81 402,552 -1.78(-4.39%)
Feb 26, 2020 41.31 41.51 40.29 40.59 270,730 -0.39(-0.95%)
Feb 25, 2020 42.37 42.50 40.67 40.98 222,238 -1.38(-3.26%)
Feb 24, 2020 42.32 42.53 41.87 42.36 221,398 -0.83(-1.92%)
Feb 21, 2020 43.87 43.87 43.07 43.19 177,600 -0.81(-1.84%)
Feb 20, 2020 43.33 44.04 43.33 44.00 131,051 +0.60(+1.38%)
Feb 19, 2020 43.74 43.84 43.34 43.40 197,283 -0.16(-0.37%)
Feb 18, 2020 43.94 43.94 43.30 43.56 149,709 -0.57(-1.29%)
Feb 14, 2020 44.33 44.47 43.91 44.13 189,100 -0.30(-0.68%)
Feb 13, 2020 43.85 44.44 43.85 44.43 154,056 +0.36(+0.82%)
Feb 12, 2020 44.33 44.40 43.75 44.07 181,423 +0.17(+0.39%)
Feb 11, 2020 44.01 44.44 43.78 43.90 271,024 +0.14(+0.33%)
Feb 10, 2020 43.45 43.76 43.20 43.76 249,911 +0.14(+0.31%)
Feb 07, 2020 44.01 44.20 43.42 43.62 163,200 -0.61(-1.38%)
Feb 06, 2020 44.90 44.97 44.17 44.23 124,566 -0.44(-0.99%)
Feb 05, 2020 44.05 44.78 43.95 44.67 225,538 +1.04(+2.38%)
Feb 04, 2020 43.89 44.00 43.59 43.63 196,265 +0.44(+1.02%)
Feb 03, 2020 42.74 43.29 42.74 43.19 381,610 +0.82(+1.94%)
Jan 31, 2020 42.98 42.99 42.28 42.37 288,800 -0.90(-2.08%)
Jan 30, 2020 42.38 43.70 42.35 43.27 193,303 +0.62(+1.45%)
Jan 29, 2020 43.44 43.72 42.63 42.65 278,378 -0.65(-1.50%)
Jan 28, 2020 43.89 43.89 43.28 43.30 220,975 -0.16(-0.37%)
Jan 27, 2020 43.25 44.00 42.93 43.46 401,674 -0.55(-1.25%)
Jan 24, 2020 44.75 45.25 43.18 44.01 341,000 -0.47(-1.06%)
Jan 23, 2020 44.31 44.62 43.98 44.48 380,599 +0.16(+0.36%)
Jan 22, 2020 44.34 44.50 44.07 44.32 203,835 +0.01(+0.02%)
Jan 21, 2020 44.89 45.08 44.28 44.31 258,039 -0.90(-1.99%)
Jan 17, 2020 45.52 45.52 45.01 45.21 222,700 +0.00(+0.00%)
Jan 16, 2020 44.87 45.44 44.53 45.21 306,349 +0.72(+1.62%)
Jan 15, 2020 44.94 45.05 44.28 44.49 284,223 -0.52(-1.16%)
Jan 14, 2020 44.80 45.16 44.58 45.01 300,352 +0.17(+0.38%)
Jan 13, 2020 44.39 44.85 44.05 44.84 232,178 +0.53(+1.20%)
Jan 10, 2020 44.47 44.80 44.14 44.31 194,900 -0.32(-0.72%)
Jan 09, 2020 44.86 44.86 44.08 44.63 263,020 +0.02(+0.04%)
Jan 08, 2020 44.25 44.76 44.24 44.61 289,984 +0.34(+0.77%)
Jan 07, 2020 44.76 44.96 44.22 44.27 201,956 -0.64(-1.43%)
Jan 06, 2020 45.17 45.17 44.68 44.91 304,120 -0.87(-1.90%)
Jan 03, 2020 45.33 45.86 45.15 45.78 343,700 -0.05(-0.11%)
Jan 02, 2020 46.10 46.10 45.51 45.83 210,858 -0.16(-0.35%)
Dec 31, 2019 45.74 46.10 45.70 45.99 293,100 +0.28(+0.61%)
Dec 30, 2019 46.03 46.04 45.63 45.71 319,036 -0.22(-0.48%)
Dec 27, 2019 46.05 46.27 45.83 45.93 203,700 -0.24(-0.52%)
Dec 26, 2019 46.37 46.40 45.53 46.17 194,646 -0.20(-0.43%)
Dec 24, 2019 46.24 46.48 45.95 46.37 137,800 +0.12(+0.26%)
Dec 23, 2019 46.39 46.39 45.92 46.25 432,193 -0.06(-0.13%)
Dec 20, 2019 46.31 46.51 46.21 46.31 1,775,100 +0.18(+0.39%)
Dec 19, 2019 46.35 46.43 45.96 46.13 377,749 -0.03(-0.06%)
Dec 18, 2019 46.00 46.27 45.81 46.16 347,996 +0.28(+0.61%)
Dec 17, 2019 45.36 46.01 45.19 45.88 253,347 +0.53(+1.17%)
Dec 16, 2019 45.11 45.70 44.95 45.35 264,162 +0.72(+1.61%)
Dec 13, 2019 44.85 45.12 44.30 44.63 194,200 -0.45(-1.00%)
Dec 12, 2019 43.96 45.34 43.93 45.08 358,379 +1.28(+2.92%)
Dec 11, 2019 43.66 43.84 43.54 43.80 221,233 +0.13(+0.30%)
Dec 10, 2019 43.57 43.76 43.44 43.67 152,071 -0.01(-0.02%)
Dec 09, 2019 43.57 43.78 42.13 43.68 260,953 -0.10(-0.23%)
Dec 06, 2019 43.68 44.12 43.56 43.78 285,000 +0.63(+1.46%)
Dec 05, 2019 43.40 43.66 43.06 43.15 245,005 -0.09(-0.21%)
Dec 04, 2019 42.66 43.48 42.66 43.24 393,581 +0.81(+1.91%)
Dec 03, 2019 42.72 42.85 42.15 42.43 227,029 -0.73(-1.69%)
Dec 02, 2019 43.94 44.14 43.09 43.16 260,147 -0.69(-1.57%)
Nov 29, 2019 43.82 44.07 43.69 43.85 69,700 -0.14(-0.32%)
Nov 27, 2019 43.83 44.19 43.71 43.99 122,600 +0.33(+0.76%)
Nov 26, 2019 43.83 44.05 43.55 43.66 222,529 -0.28(-0.64%)
Nov 25, 2019 43.52 44.20 43.40 43.94 221,777 +0.45(+1.03%)
Nov 22, 2019 43.52 43.74 43.29 43.49 185,600 +0.09(+0.21%)
Nov 21, 2019 43.57 43.57 43.11 43.40 182,200 +0.08(+0.18%)
Nov 20, 2019 43.32 43.65 43.05 43.32 287,048 -0.31(-0.71%)
Nov 19, 2019 43.37 43.79 43.24 43.63 148,960 +0.38(+0.88%)
Nov 18, 2019 43.33 43.37 43.05 43.25 200,255 -0.20(-0.47%)
Nov 15, 2019 43.86 43.90 43.41 43.45 249,100 -0.20(-0.45%)
Nov 14, 2019 43.88 43.94 43.51 43.65 197,146 -0.24(-0.55%)
Nov 13, 2019 43.71 44.18 43.62 43.89 238,050 -0.21(-0.48%)
Nov 12, 2019 44.03 44.35 43.90 44.10 161,948 -0.01(-0.02%)
Nov 11, 2019 43.88 44.29 43.83 44.11 142,448 -0.05(-0.11%)
Nov 08, 2019 44.05 44.22 43.80 44.16 207,200 +0.02(+0.05%)
Nov 07, 2019 44.39 44.57 43.94 44.14 291,903 +0.24(+0.55%)
Nov 06, 2019 43.59 43.99 43.29 43.90 302,947 +0.25(+0.57%)
Nov 05, 2019 43.75 44.09 43.14 43.65 259,878 +0.08(+0.18%)
Nov 04, 2019 43.72 43.72 43.10 43.57 240,659 +0.30(+0.69%)
Nov 01, 2019 42.69 43.30 42.44 43.27 274,900 +0.95(+2.24%)
Oct 31, 2019 43.30 43.30 42.03 42.32 282,976 -1.23(-2.82%)
Oct 30, 2019 43.19 43.92 42.88 43.55 384,703 +0.12(+0.28%)
Oct 29, 2019 42.72 43.44 42.64 43.43 283,472 +0.55(+1.28%)
Oct 28, 2019 42.55 43.15 42.55 42.88 303,162 +0.48(+1.13%)
Oct 25, 2019 42.19 42.73 42.19 42.40 177,600 +0.17(+0.40%)
Oct 24, 2019 42.75 42.75 41.81 42.23 203,384 -0.52(-1.22%)
Oct 23, 2019 42.40 42.76 42.22 42.75 235,778 +0.28(+0.66%)
Oct 22, 2019 42.01 42.75 41.80 42.47 305,151 +0.38(+0.90%)
Oct 21, 2019 42.20 42.88 41.73 42.09 575,164 -0.21(-0.50%)
Oct 18, 2019 40.16 42.59 40.16 42.30 531,100 +1.39(+3.40%)
Oct 17, 2019 40.69 41.00 40.38 40.91 317,304 +0.47(+1.16%)
Oct 16, 2019 40.49 40.86 40.22 40.44 155,446 -0.08(-0.20%)
Oct 15, 2019 40.33 40.77 40.17 40.52 264,592 +0.30(+0.75%)
Oct 14, 2019 39.84 40.31 39.78 40.22 156,181 -0.01(-0.02%)
Oct 11, 2019 40.26 40.77 40.21 40.23 292,900 +0.48(+1.21%)
Oct 10, 2019 39.79 40.15 39.65 39.75 211,092 +0.13(+0.33%)
Oct 09, 2019 39.55 39.82 39.18 39.62 187,482 +0.27(+0.69%)
Oct 08, 2019 39.89 39.89 39.31 39.35 181,676 -0.92(-2.28%)
Oct 07, 2019 39.92 40.36 39.61 40.27 325,149 +0.05(+0.12%)
Oct 04, 2019 39.60 40.23 39.25 40.22 315,100 +0.65(+1.64%)
Oct 03, 2019 39.51 39.67 38.99 39.57 244,257 +0.04(+0.10%)
Oct 02, 2019 39.74 39.86 39.20 39.53 234,736 -0.26(-0.65%)
Oct 01, 2019 41.40 41.40 39.62 39.79 480,364 -0.67(-1.66%)
Sep 30, 2019 40.65 40.74 40.30 40.46 365,384 +0.04(+0.09%)
Sep 27, 2019 40.38 40.87 40.17 40.42 299,600 +0.30(+0.76%)
Sep 26, 2019 40.67 40.74 40.10 40.12 352,254 -0.47(-1.16%)
Sep 25, 2019 40.03 40.69 39.78 40.59 254,646 +0.56(+1.40%)
Sep 24, 2019 40.72 40.97 39.81 40.03 337,123 -0.76(-1.86%)
Sep 23, 2019 40.57 41.11 40.37 40.79 290,783 +0.07(+0.17%)
Sep 20, 2019 40.87 41.22 40.61 40.72 634,600 -0.01(-0.02%)
Sep 19, 2019 41.10 41.71 40.64 40.73 339,393 -0.40(-0.97%)
Sep 18, 2019 41.02 41.35 40.77 41.13 424,299 +0.03(+0.07%)
Sep 17, 2019 41.06 41.20 40.61 41.10 294,101 -0.18(-0.44%)
Sep 16, 2019 41.02 41.63 41.02 41.28 303,985 -0.08(-0.19%)
Sep 13, 2019 41.40 41.69 41.01 41.36 306,900 +0.43(+1.05%)
Sep 12, 2019 40.44 41.11 40.27 40.93 346,329 +0.20(+0.49%)
Sep 11, 2019 40.36 40.95 39.82 40.73 330,938 +0.62(+1.55%)
Sep 10, 2019 40.08 40.22 39.59 40.11 320,662 +0.20(+0.50%)
Sep 09, 2019 39.61 40.22 39.25 39.91 446,513 +0.64(+1.63%)
Sep 06, 2019 39.51 39.64 39.16 39.27 236,500 -0.25(-0.63%)
Sep 05, 2019 39.45 40.04 39.42 39.52 346,348 +0.75(+1.93%)
Sep 04, 2019 39.20 39.33 38.58 38.77 221,482 -0.09(-0.23%)
Sep 03, 2019 39.50 39.72 38.37 38.86 353,677 -0.83(-2.09%)
Aug 30, 2019 39.87 39.97 39.36 39.69 414,900 -0.01(-0.03%)
Aug 29, 2019 39.24 39.78 39.24 39.70 249,847 +0.88(+2.27%)
Aug 28, 2019 38.05 38.94 38.01 38.82 212,911 +0.60(+1.57%)
Aug 27, 2019 39.33 39.34 38.02 38.22 324,937 -0.87(-2.23%)
Aug 26, 2019 39.38 39.56 38.83 39.09 427,610 +0.11(+0.28%)
Aug 23, 2019 40.20 40.45 38.78 38.98 348,500 -1.35(-3.35%)
Aug 22, 2019 40.37 40.50 39.82 40.33 214,601 +0.24(+0.60%)
Aug 21, 2019 40.28 40.30 39.87 40.09 207,916 +0.17(+0.43%)
Aug 20, 2019 40.44 40.72 39.86 39.92 300,775 -0.77(-1.89%)
Aug 19, 2019 40.61 40.84 40.25 40.69 322,634 +0.81(+2.03%)
Aug 16, 2019 39.27 40.00 39.26 39.88 296,700 +0.87(+2.23%)
Aug 15, 2019 39.24 39.70 38.89 39.01 312,767 -0.01(-0.03%)
Aug 14, 2019 39.00 39.42 38.64 39.02 232,916 -0.79(-1.98%)
Aug 13, 2019 39.39 40.33 39.23 39.81 419,374 +0.41(+1.04%)
Aug 12, 2019 39.21 39.47 39.05 39.40 260,818 -0.25(-0.63%)
Aug 09, 2019 39.19 39.80 39.11 39.65 274,600 +0.35(+0.89%)
Aug 08, 2019 39.10 39.69 38.97 39.30 385,310 +0.57(+1.47%)
Aug 07, 2019 38.46 38.79 37.96 38.73 279,663 -0.38(-0.97%)
Aug 06, 2019 39.00 39.18 38.50 39.11 389,867 +0.38(+0.98%)
Aug 05, 2019 39.24 39.25 38.08 38.73 491,798 -1.32(-3.30%)
Aug 02, 2019 40.62 40.80 39.59 40.05 237,600 -0.58(-1.43%)
Aug 01, 2019 41.88 42.34 40.40 40.63 765,437 -1.28(-3.05%)
Jul 31, 2019 41.69 42.61 41.59 41.91 700,761 +0.07(+0.17%)
Jul 30, 2019 40.66 42.00 40.66 41.84 481,249 +0.89(+2.17%)
Jul 29, 2019 40.71 41.07 40.71 40.95 303,305 +0.06(+0.15%)
Jul 26, 2019 40.51 41.12 40.21 40.89 386,300 +0.49(+1.21%)
Jul 25, 2019 40.25 40.61 39.97 40.40 325,958 +0.19(+0.47%)
Jul 24, 2019 39.21 40.37 38.75 40.21 354,711 +0.91(+2.32%)
Jul 23, 2019 38.82 39.32 38.40 39.30 268,579 +0.71(+1.84%)
Jul 22, 2019 38.97 39.01 37.70 38.59 385,139 -0.56(-1.43%)
Jul 19, 2019 38.56 39.86 38.56 39.15 533,300 +0.36(+0.93%)
Jul 18, 2019 38.50 39.13 38.50 38.79 260,597 +0.16(+0.41%)
Jul 17, 2019 38.99 38.99 38.52 38.63 176,594 -0.46(-1.18%)
Jul 16, 2019 39.18 39.49 38.94 39.09 168,117 -0.06(-0.15%)
Jul 15, 2019 40.22 40.22 39.02 39.15 241,151 -1.13(-2.81%)
Jul 12, 2019 40.57 40.57 40.21 40.28 287,600 -0.04(-0.10%)
Jul 11, 2019 39.72 40.35 39.68 40.32 224,908 +0.64(+1.61%)
Jul 10, 2019 40.20 40.32 39.67 39.68 156,753 -0.51(-1.27%)
Jul 09, 2019 39.92 40.38 39.79 40.19 174,611 +0.05(+0.12%)
Jul 08, 2019 40.61 40.84 39.99 40.14 201,530 -1.00(-2.43%)
Jul 05, 2019 40.79 41.16 40.77 41.14 139,900 +0.53(+1.31%)
Jul 03, 2019 40.31 40.61 40.18 40.61 93,500 +0.40(+0.99%)
Jul 02, 2019 40.57 40.83 39.82 40.21 182,856 -0.52(-1.28%)
Jul 01, 2019 41.00 41.24 40.49 40.73 232,432 +0.18(+0.44%)
Jun 28, 2019 40.34 41.00 40.06 40.55 592,300 +0.50(+1.25%)
Jun 27, 2019 39.45 40.08 39.45 40.05 308,403 +0.49(+1.24%)
Jun 26, 2019 39.67 40.12 39.53 39.56 483,659 +0.34(+0.87%)
Jun 25, 2019 39.26 39.55 38.65 39.22 339,729 -0.09(-0.23%)
Jun 24, 2019 39.68 40.10 39.28 39.31 391,814 -0.40(-1.01%)
Jun 21, 2019 39.57 40.03 39.54 39.71 615,200 -0.16(-0.40%)
Jun 20, 2019 40.16 40.16 39.45 39.87 286,128 +0.05(+0.13%)
Jun 19, 2019 40.30 40.77 39.82 39.82 217,152 -0.42(-1.04%)
Jun 18, 2019 39.18 40.34 39.18 40.24 224,490 +1.19(+3.05%)
Jun 17, 2019 39.89 40.13 38.98 39.05 270,298 -0.85(-2.13%)
Jun 14, 2019 39.98 40.12 39.49 39.90 184,200 -0.04(-0.10%)
Jun 13, 2019 40.03 40.48 39.78 39.94 124,504 +0.03(+0.08%)
Jun 12, 2019 40.18 40.19 39.71 39.91 154,720 -0.26(-0.65%)
Jun 11, 2019 40.62 40.67 40.00 40.17 162,747 -0.26(-0.64%)
Jun 10, 2019 40.18 40.69 39.69 40.43 197,898 +0.57(+1.43%)
Jun 07, 2019 39.92 39.94 39.52 39.86 255,600 -0.13(-0.33%)
Jun 06, 2019 40.08 40.50 39.12 39.99 215,548 -0.24(-0.60%)
Jun 05, 2019 40.20 40.39 39.65 40.23 179,712 -0.16(-0.40%)
Jun 04, 2019 40.00 40.50 39.98 40.39 302,848 +0.78(+1.97%)
Jun 03, 2019 39.39 39.89 39.06 39.61 309,116 +0.20(+0.51%)
May 31, 2019 39.43 39.67 38.94 39.41 431,000 -0.52(-1.30%)
May 30, 2019 40.24 40.47 39.45 39.93 193,438 -0.31(-0.77%)
May 29, 2019 39.52 40.33 39.31 40.24 208,842 +0.41(+1.03%)
May 28, 2019 40.51 40.77 39.80 39.83 235,146 -0.83(-2.04%)
May 24, 2019 39.86 40.93 39.59 40.66 265,600 +0.95(+2.39%)
May 23, 2019 39.96 39.99 39.14 39.71 427,664 -0.63(-1.56%)
May 22, 2019 40.72 40.74 40.12 40.34 364,517 -0.47(-1.15%)
May 21, 2019 40.80 41.00 40.59 40.81 226,799 +0.19(+0.47%)
May 20, 2019 40.69 41.21 40.39 40.62 206,812 -0.21(-0.51%)
May 17, 2019 41.05 41.78 40.81 40.83 214,900 -0.69(-1.66%)
May 16, 2019 41.23 41.85 41.18 41.52 110,376 +0.39(+0.95%)
May 15, 2019 41.37 41.37 40.58 41.13 238,426 -0.75(-1.79%)
May 14, 2019 40.92 42.00 40.73 41.88 217,449 +1.19(+2.92%)
May 13, 2019 41.83 42.06 40.52 40.69 231,487 -2.01(-4.71%)
May 10, 2019 42.08 42.73 41.61 42.70 265,900 +0.38(+0.90%)
May 09, 2019 42.24 42.58 42.07 42.32 203,685 -0.24(-0.56%)
May 08, 2019 42.73 43.01 42.47 42.56 149,793 -0.22(-0.51%)
May 07, 2019 42.73 43.22 42.41 42.78 229,987 -0.51(-1.18%)
May 06, 2019 42.57 43.44 42.57 43.29 266,819 +0.05(+0.12%)
May 03, 2019 42.45 43.36 42.40 43.24 178,600 +1.01(+2.39%)
May 02, 2019 41.76 42.61 41.71 42.23 174,445 +0.51(+1.22%)
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.