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

Washington TR Bncorp (NQ: WASH )

27.12 -0.12 (-0.44%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 22, 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 (%)
Jun 30, 2009 10.32 10.44 10.03 10.06 45,858 -0.22(-2.14%)
Jun 29, 2009 10.64 10.67 10.11 10.28 83,130 -0.35(-3.29%)
Jun 26, 2009 10.07 10.63 9.765 10.63 345,237 +0.46(+4.55%)
Jun 25, 2009 9.900 10.18 9.804 10.17 32,575 +0.36(+3.68%)
Jun 24, 2009 10.01 10.15 9.759 9.804 24,756 -0.08(-0.80%)
Jun 23, 2009 10.04 10.10 9.815 9.883 53,165 -0.10(-1.02%)
Jun 22, 2009 10.03 10.05 9.872 9.985 90,407 -0.16(-1.61%)
Jun 19, 2009 10.48 10.50 10.07 10.15 98,597 -0.13(-1.26%)
Jun 18, 2009 10.35 11.71 10.19 10.28 48,042 -0.12(-1.19%)
Jun 17, 2009 10.17 10.50 10.16 10.40 36,099 +0.18(+1.77%)
Jun 16, 2009 10.17 10.30 10.09 10.22 33,169 +0.24(+2.43%)
Jun 15, 2009 9.962 10.17 9.821 9.979 45,512 -0.20(-1.99%)
Jun 12, 2009 9.945 10.32 9.768 10.18 54,105 +0.08(+0.84%)
Jun 11, 2009 9.894 10.62 9.894 10.10 60,315 +0.27(+2.70%)
Jun 10, 2009 10.24 10.26 9.680 9.832 64,651 -0.22(-2.19%)
Jun 09, 2009 10.18 10.20 9.956 10.05 33,522 -0.09(-0.89%)
Jun 08, 2009 10.22 10.27 10.09 10.14 53,805 -0.21(-2.07%)
Jun 05, 2009 10.48 10.48 9.798 10.36 35,654 -0.04(-0.38%)
Jun 04, 2009 10.27 10.46 10.12 10.40 32,829 +0.15(+1.43%)
Jun 03, 2009 9.990 10.25 9.787 10.25 34,575 +0.11(+1.11%)
Jun 02, 2009 9.896 10.15 9.567 10.14 65,929 +0.20(+1.99%)
Jun 01, 2009 9.720 9.962 9.618 9.940 73,956 +0.41(+4.32%)
May 29, 2009 9.562 9.562 9.217 9.528 75,617 +0.19(+1.99%)
May 28, 2009 9.336 9.505 9.093 9.342 48,611 -0.04(-0.42%)
May 27, 2009 9.720 9.720 9.358 9.381 54,862 -0.51(-5.19%)
May 26, 2009 9.353 10.16 9.353 9.894 60,322 +0.53(+5.66%)
May 22, 2009 9.347 9.567 9.274 9.364 21,215 +0.17(+1.84%)
May 21, 2009 9.122 9.280 9.060 9.195 66,973 -0.03(-0.37%)
May 20, 2009 9.703 9.703 9.066 9.229 90,293 -0.41(-4.27%)
May 19, 2009 9.770 9.827 9.539 9.641 40,226 -0.23(-2.34%)
May 18, 2009 9.725 10.06 9.405 9.872 60,598 +0.27(+2.76%)
May 15, 2009 9.703 9.703 9.364 9.607 76,354 +0.02(+0.18%)
May 14, 2009 9.725 9.725 9.483 9.590 73,982 -0.06(-0.58%)
May 13, 2009 9.872 10.07 9.618 9.646 62,100 -0.37(-3.66%)
May 12, 2009 10.26 10.28 9.928 10.01 40,235 -0.20(-1.99%)
May 11, 2009 10.17 10.46 10.10 10.22 35,764 -0.21(-2.06%)
May 08, 2009 10.22 10.44 10.22 10.43 56,356 +0.37(+3.64%)
May 07, 2009 10.35 10.35 9.889 10.06 65,665 -0.12(-1.16%)
May 06, 2009 10.22 10.39 9.979 10.18 84,076 +0.07(+0.67%)
May 05, 2009 10.44 10.44 10.00 10.11 47,929 -0.41(-3.91%)
May 04, 2009 10.36 10.54 10.00 10.53 55,764 +0.33(+3.21%)
May 01, 2009 10.23 10.29 9.928 10.20 65,675 -0.10(-0.93%)
Apr 30, 2009 10.29 10.58 10.09 10.29 51,589 +0.12(+1.22%)
Apr 29, 2009 9.731 10.17 9.567 10.17 57,780 +0.45(+4.64%)
Apr 28, 2009 9.612 10.04 9.612 9.720 49,797 +0.03(+0.35%)
Apr 27, 2009 9.928 10.01 9.477 9.686 119,341 -0.43(-4.24%)
Apr 24, 2009 9.765 10.26 9.765 10.11 68,620 +0.24(+2.46%)
Apr 23, 2009 10.33 10.33 9.782 9.872 89,228 -0.42(-4.11%)
Apr 22, 2009 10.67 10.77 10.26 10.29 51,970 -0.59(-5.44%)
Apr 21, 2009 10.14 10.94 9.731 10.89 83,339 +0.73(+7.22%)
Apr 20, 2009 10.66 10.66 10.07 10.15 47,567 -0.80(-7.31%)
Apr 17, 2009 10.75 11.05 10.38 10.95 68,469 +0.26(+2.43%)
Apr 16, 2009 10.42 10.72 10.29 10.70 59,038 +0.29(+2.76%)
Apr 15, 2009 10.29 10.44 10.29 10.41 31,738 +0.11(+1.10%)
Apr 14, 2009 10.84 11.06 10.26 10.29 49,776 -0.71(-6.41%)
Apr 13, 2009 10.64 11.06 10.50 11.00 38,207 +0.18(+1.67%)
Apr 09, 2009 10.44 11.03 10.39 10.82 111,140 +0.61(+5.97%)
Apr 08, 2009 10.06 10.22 9.923 10.21 43,155 +0.26(+2.61%)
Apr 07, 2009 10.15 10.31 9.945 9.951 81,231 -0.25(-2.49%)
Apr 06, 2009 10.44 10.44 10.05 10.20 71,068 -0.06(-0.60%)
Apr 03, 2009 10.38 10.38 10.10 10.27 30,586 -0.11(-1.03%)
Apr 02, 2009 9.793 10.57 9.793 10.37 123,890 +0.64(+6.55%)
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.