Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

53.84 +0.83 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 6.821 7.267 6.821 7.267 51,129 +0.23(+3.30%)
Apr 29, 2009 7.116 7.116 6.752 7.035 14,448 +0.05(+0.68%)
Apr 28, 2009 6.909 7.010 6.783 6.987 17,632 -0.17(-2.34%)
Apr 27, 2009 7.173 7.374 7.135 7.154 4,457 -0.09(-1.21%)
Apr 24, 2009 6.909 7.719 6.865 7.242 10,507 +0.33(+4.82%)
Apr 23, 2009 6.262 6.915 6.250 6.909 64,593 +0.75(+12.24%)
Apr 22, 2009 5.998 6.275 5.998 6.155 6,685 +0.03(+0.41%)
Apr 21, 2009 6.005 6.155 6.005 6.130 30,028 +0.04(+0.62%)
Apr 20, 2009 6.093 6.093 6.093 6.093 1,034 +0.00(+0.00%)
Apr 17, 2009 6.250 6.250 6.093 6.093 9,019 -0.03(-0.51%)
Apr 16, 2009 6.193 6.193 5.932 6.124 8,175 -0.03(-0.41%)
Apr 15, 2009 6.250 6.256 6.130 6.149 154,837 +0.01(+0.10%)
Apr 14, 2009 6.250 6.250 6.130 6.143 1,432 -0.01(-0.10%)
Apr 13, 2009 5.967 6.149 5.967 6.149 3,184 +0.09(+1.45%)
Apr 09, 2009 6.262 6.262 5.967 6.061 151,402 -0.09(-1.43%)
Apr 08, 2009 6.212 6.212 5.998 6.149 2,714 +0.09(+1.45%)
Apr 07, 2009 5.998 6.243 5.998 6.061 2,200 -0.01(-0.10%)
Apr 06, 2009 6.262 6.262 5.979 6.067 5,094 -0.15(-2.42%)
Apr 03, 2009 6.262 6.262 6.155 6.218 22,572 -0.04(-0.70%)
Apr 02, 2009 6.262 6.262 6.067 6.262 3,152 +0.17(+2.78%)
Apr 01, 2009 6.262 6.262 5.866 6.093 12,803 -0.10(-1.67%)
Mar 31, 2009 5.992 6.262 5.992 6.196 8,732 +0.22(+3.62%)
Mar 30, 2009 5.816 6.093 5.816 5.979 4,367 +0.15(+2.59%)
Mar 26, 2009 6.337 6.337 5.829 5.829 5,889 -0.44(-7.01%)
Mar 25, 2009 5.973 6.268 5.973 6.268 7,468 +0.00(+0.00%)
Mar 24, 2009 6.199 6.281 6.162 6.268 5,190 +0.21(+3.53%)
Mar 23, 2009 6.237 6.281 5.672 6.055 3,228 -0.05(-0.82%)
Mar 20, 2009 6.136 6.136 5.621 6.105 2,868 +0.17(+2.86%)
Mar 19, 2009 5.804 5.936 5.540 5.936 22,996 +0.72(+13.86%)
Mar 18, 2009 5.069 5.326 5.069 5.213 41,617 +0.03(+0.61%)
Mar 17, 2009 5.150 5.182 5.025 5.182 8,344 +0.00(+0.00%)
Mar 16, 2009 5.182 5.182 5.150 5.182 17,858 +0.01(+0.12%)
Mar 13, 2009 5.056 5.182 4.868 5.176 9,958 -0.01(-0.12%)
Mar 12, 2009 4.686 5.182 4.686 5.182 4,558 +0.30(+6.18%)
Mar 11, 2009 4.868 4.880 4.717 4.880 3,832 +0.18(+3.88%)
Mar 10, 2009 4.485 4.698 4.459 4.698 1,768 +0.39(+9.04%)
Mar 09, 2009 4.353 4.422 4.083 4.309 9,793 -0.03(-0.58%)
Mar 06, 2009 4.767 4.767 4.334 4.334 20,098 -0.43(-9.09%)
Mar 05, 2009 4.868 4.868 4.711 4.767 41,961 -0.18(-3.68%)
Mar 04, 2009 5.106 5.106 4.755 4.949 6,156 -0.08(-1.50%)
Mar 02, 2009 5.282 5.282 4.937 5.025 23,867 -0.16(-3.03%)
Feb 27, 2009 5.647 5.647 5.182 5.182 2,878 -0.09(-1.79%)
Feb 26, 2009 4.937 5.276 4.937 5.276 5,070 +0.03(+0.60%)
Feb 25, 2009 5.559 5.559 5.188 5.245 20,008 -0.35(-6.18%)
Feb 24, 2009 5.716 5.716 5.590 5.590 8,038 -0.13(-2.20%)
Feb 23, 2009 5.810 5.848 5.716 5.716 15,169 -0.25(-4.21%)
Feb 20, 2009 6.030 6.030 5.747 5.967 17,428 -0.10(-1.66%)
Feb 19, 2009 6.413 6.413 5.998 6.067 2,139 -0.19(-2.96%)
Feb 18, 2009 6.488 6.495 5.998 6.253 9,420 -0.00(-0.05%)
Feb 17, 2009 6.551 6.551 6.023 6.256 1,114 -0.18(-2.83%)
Feb 13, 2009 6.281 6.438 5.973 6.438 3,388 +0.24(+3.80%)
Feb 12, 2009 6.275 6.281 6.199 6.202 955 -0.08(-1.25%)
Feb 11, 2009 5.892 6.281 5.810 6.281 8,748 +0.41(+6.95%)
Feb 10, 2009 6.212 6.212 5.873 5.873 14,247 -0.26(-4.20%)
Feb 09, 2009 6.608 6.608 6.074 6.130 9,826 -0.35(-5.33%)
Feb 06, 2009 6.425 6.476 6.074 6.476 4,239 +0.21(+3.31%)
Feb 05, 2009 6.268 6.268 6.130 6.268 3,418 -0.01(-0.20%)
Feb 04, 2009 6.275 6.294 6.268 6.281 7,600 -0.15(-2.34%)
Feb 03, 2009 6.281 6.432 6.268 6.432 10,151 +0.14(+2.20%)
Feb 02, 2009 6.501 6.702 6.281 6.294 10,955 -0.02(-0.30%)
Jan 30, 2009 6.752 6.752 6.312 6.312 13,416 -0.33(-5.01%)
Jan 29, 2009 6.903 6.903 6.513 6.645 8,482 +0.04(+0.67%)
Jan 28, 2009 6.853 6.878 6.601 6.601 4,782 +0.09(+1.45%)
Jan 27, 2009 6.909 6.909 6.482 6.507 4,906 -0.31(-4.60%)
Jan 26, 2009 6.815 6.821 6.438 6.821 3,913 +0.24(+3.72%)
Jan 23, 2009 6.940 6.940 6.438 6.576 5,460 -0.18(-2.60%)
Jan 22, 2009 7.374 7.374 6.752 6.752 4,704 -0.60(-8.12%)
Jan 21, 2009 7.361 7.361 6.664 7.349 8,017 +0.21(+2.99%)
Jan 20, 2009 7.374 7.374 6.896 7.135 1,372 -0.03(-0.35%)
Jan 16, 2009 7.116 7.242 6.595 7.160 4,639 +0.33(+4.78%)
Jan 15, 2009 7.041 7.041 6.595 6.834 18,517 +0.08(+1.21%)
Jan 14, 2009 7.223 7.511 6.752 6.752 8,097 -0.34(-4.83%)
Jan 13, 2009 7.047 7.518 6.802 7.094 3,316 +0.31(+4.58%)
Jan 12, 2009 7.066 7.537 6.783 6.783 6,183 -0.24(-3.40%)
Jan 09, 2009 7.035 7.035 6.771 7.022 4,695 +0.25(+3.71%)
Jan 08, 2009 6.940 7.035 6.620 6.771 5,464 -0.11(-1.55%)
Jan 07, 2009 6.752 6.896 6.752 6.878 85,337 +0.11(+1.58%)
Jan 06, 2009 6.595 6.896 6.595 6.771 18,492 +0.16(+2.37%)
Jan 05, 2009 6.626 6.626 6.344 6.614 6,005 +0.02(+0.29%)
Jan 02, 2009 6.501 6.809 6.363 6.595 8,981 +0.13(+2.04%)
Dec 31, 2008 6.576 6.576 6.281 6.463 81,218 +0.05(+0.78%)
Dec 30, 2008 6.319 6.450 6.319 6.413 2,568 +0.10(+1.59%)
Dec 29, 2008 6.633 7.107 6.312 6.312 30,926 -0.47(-6.94%)
Dec 26, 2008 6.783 7.192 6.783 6.783 6,838 -0.14(-2.00%)
Dec 24, 2008 7.173 7.185 6.758 6.922 2,426 -0.02(-0.27%)
Dec 23, 2008 6.815 6.940 6.783 6.940 1,432 +0.03(+0.45%)
Dec 22, 2008 6.896 6.953 6.664 6.909 4,789 +0.31(+4.76%)
Dec 19, 2008 6.815 7.097 6.595 6.595 23,076 -0.38(-5.45%)
Dec 18, 2008 7.101 7.101 6.758 6.975 27,304 -0.15(-2.16%)
Dec 17, 2008 7.255 7.342 7.104 7.129 15,846 +0.09(+1.34%)
Dec 16, 2008 6.626 7.054 6.626 7.035 58,350 +0.13(+1.91%)
Dec 15, 2008 7.261 7.261 6.846 6.903 10,552 -0.01(-0.09%)
Dec 12, 2008 7.763 7.763 6.909 6.909 28,842 -0.41(-5.66%)
Dec 11, 2008 7.324 7.324 7.324 7.324 455 +0.01(+0.09%)
Dec 10, 2008 7.223 7.675 7.223 7.317 5,118 +0.09(+1.30%)
Dec 09, 2008 7.694 7.832 7.223 7.223 15,507 -0.57(-7.26%)
Dec 08, 2008 8.058 8.058 7.700 7.788 5,562 +0.09(+1.22%)
Dec 05, 2008 7.971 7.971 7.694 7.694 6,817 -0.08(-0.97%)
Dec 03, 2008 7.770 7.770 7.770 7.770 0 -0.14(-1.83%)
Dec 02, 2008 7.971 7.971 7.914 7.914 2,482 +0.09(+1.20%)
Dec 01, 2008 7.826 7.945 7.820 7.820 3,571 -0.08(-0.95%)
Nov 26, 2008 8.065 7.895 7.895 7.895 1,432 -0.05(-0.63%)
Nov 25, 2008 8.052 8.052 7.788 7.945 2,913 +0.22(+2.85%)
Nov 24, 2008 7.631 8.115 7.261 7.726 18,583 +0.09(+1.23%)
Nov 21, 2008 7.820 7.861 7.619 7.631 7,279 -0.50(-6.18%)
Nov 20, 2008 7.726 8.134 7.569 8.134 22,477 +0.38(+4.86%)
Nov 19, 2008 8.354 8.530 7.726 7.757 11,171 -0.72(-8.52%)
Nov 18, 2008 8.087 8.479 8.002 8.479 12,133 +0.31(+3.85%)
Nov 17, 2008 8.159 8.165 7.851 8.165 3,733 +0.08(+0.93%)
Nov 14, 2008 8.165 8.165 7.851 8.090 1,988 +0.08(+1.02%)
Nov 13, 2008 8.165 8.165 7.864 8.008 8,097 -0.16(-1.92%)
Nov 12, 2008 8.567 8.589 8.165 8.165 1,638 -0.21(-2.51%)
Nov 11, 2008 8.617 8.617 8.165 8.376 3,025 +0.18(+2.18%)
Nov 10, 2008 8.354 8.354 8.197 8.197 3,200 -0.02(-0.23%)
Nov 07, 2008 8.636 8.636 8.190 8.215 34,012 -0.26(-3.04%)
Nov 06, 2008 8.303 8.473 8.027 8.473 21,192 +0.47(+5.89%)
Nov 05, 2008 8.473 8.473 7.933 8.002 1,050 -0.16(-2.00%)
Nov 04, 2008 8.617 8.787 8.165 8.165 3,988 -0.16(-1.89%)
Nov 03, 2008 8.291 8.548 8.291 8.322 4,749 +0.04(+0.46%)
Oct 31, 2008 8.460 8.479 8.228 8.285 13,739 +0.12(+1.46%)
Oct 30, 2008 8.354 8.416 8.165 8.165 36,999 -0.32(-3.74%)
Oct 29, 2008 8.630 8.630 8.385 8.482 3,751 +0.00(+0.04%)
Oct 28, 2008 8.699 8.781 8.033 8.479 10,359 +0.09(+1.12%)
Oct 27, 2008 8.636 8.636 8.385 8.385 477 -0.09(-1.11%)
Oct 24, 2008 8.567 8.567 8.473 8.479 636 +0.14(+1.73%)
Oct 23, 2008 8.743 8.765 8.335 8.335 3,486 +0.08(+0.95%)
Oct 22, 2008 8.310 8.781 8.172 8.256 4,935 +0.11(+1.35%)
Oct 21, 2008 8.215 8.536 8.040 8.146 6,206 -0.03(-0.31%)
Oct 20, 2008 8.787 9.101 8.172 8.172 8,520 -0.62(-7.01%)
Oct 17, 2008 8.938 9.107 8.479 8.787 14,319 -0.06(-0.71%)
Oct 16, 2008 8.592 9.170 8.165 8.850 3,824 +0.67(+8.14%)
Oct 15, 2008 8.040 8.222 8.040 8.184 1,573 +0.02(+0.23%)
Oct 14, 2008 7.795 8.473 7.795 8.165 17,863 +0.37(+4.75%)
Oct 13, 2008 8.938 8.938 7.795 7.795 79,599 -0.53(-6.34%)
Oct 10, 2008 8.548 8.831 8.165 8.322 19,317 -0.31(-3.64%)
Oct 09, 2008 8.818 8.950 8.611 8.636 12,574 -0.20(-2.27%)
Oct 08, 2008 9.264 9.283 8.511 8.837 9,664 -0.27(-2.97%)
Oct 07, 2008 8.982 10.36 8.806 9.107 11,359 -0.40(-4.16%)
Oct 06, 2008 10.08 10.08 8.919 9.503 23,384 -0.53(-5.26%)
Oct 03, 2008 10.09 10.29 10.03 10.03 7,193 -0.09(-0.87%)
Oct 02, 2008 10.06 10.29 10.05 10.12 2,886 -0.02(-0.19%)
Oct 01, 2008 10.83 10.83 10.13 10.14 8,689 -0.26(-2.45%)
Sep 30, 2008 10.65 10.65 10.05 10.39 5,255 +0.34(+3.41%)
Sep 29, 2008 10.38 10.38 9.673 10.05 5,812 -0.38(-3.61%)
Sep 26, 2008 10.52 10.58 10.43 10.43 5,285 -0.08(-0.78%)
Sep 25, 2008 10.58 10.71 10.39 10.51 31,982 -0.04(-0.36%)
Sep 24, 2008 10.63 10.68 10.51 10.55 23,587 +0.07(+0.66%)
Sep 23, 2008 10.51 10.61 10.45 10.48 32,921 +0.12(+1.15%)
Sep 22, 2008 10.24 10.36 10.24 10.36 10,070 -0.19(-1.85%)
Sep 19, 2008 10.11 10.67 10.11 10.55 14,024 +0.46(+4.54%)
Sep 18, 2008 10.56 10.67 9.893 10.09 15,400 +0.01(+0.06%)
Sep 17, 2008 10.43 10.67 10.08 10.09 9,047 -0.30(-2.90%)
Sep 16, 2008 10.36 10.60 10.12 10.39 13,685 -0.03(-0.30%)
Sep 15, 2008 10.38 10.42 10.05 10.42 6,209 -0.10(-0.96%)
Sep 12, 2008 10.60 10.60 10.49 10.52 1,047 +0.03(+0.24%)
Sep 11, 2008 10.37 10.52 10.37 10.50 9,855 -0.01(-0.06%)
Sep 10, 2008 10.61 10.68 10.36 10.50 4,924 +0.03(+0.27%)
Sep 09, 2008 10.62 10.65 10.38 10.47 5,362 -0.17(-1.63%)
Sep 08, 2008 10.53 10.65 10.53 10.65 28,817 +0.11(+1.01%)
Sep 05, 2008 10.54 10.54 10.18 10.54 25,879 +0.00(+0.00%)
Sep 04, 2008 10.49 10.54 10.37 10.54 2,228 -0.06(-0.53%)
Sep 03, 2008 10.46 10.67 10.46 10.60 1,018 +0.14(+1.32%)
Sep 02, 2008 10.49 10.49 10.41 10.46 4,039 +0.05(+0.48%)
Aug 29, 2008 10.23 10.49 10.06 10.41 4,895 +0.23(+2.28%)
Aug 28, 2008 10.60 10.60 9.989 10.18 565 -0.32(-3.05%)
Aug 27, 2008 10.27 10.51 10.26 10.50 5,822 +0.10(+0.97%)
Aug 26, 2008 9.773 10.39 9.773 10.39 1,146 -0.03(-0.24%)
Aug 25, 2008 10.05 10.42 9.993 10.42 6,850 +0.21(+2.09%)
Aug 22, 2008 10.20 10.21 10.09 10.21 38,215 +0.09(+0.87%)
Aug 21, 2008 10.04 10.12 10.01 10.12 52,380 +0.22(+2.22%)
Aug 20, 2008 10.05 10.05 9.899 9.899 1,305 -0.13(-1.25%)
Aug 19, 2008 9.692 10.05 9.692 10.02 10,386 +0.13(+1.27%)
Aug 18, 2008 9.842 9.949 9.842 9.898 5,577 -0.14(-1.44%)
Aug 15, 2008 9.874 10.04 9.698 10.04 4,798 +0.17(+1.72%)
Aug 14, 2008 9.717 9.905 9.572 9.874 4,733 +0.02(+0.19%)
Aug 13, 2008 10.04 10.04 9.742 9.855 1,432 -0.16(-1.57%)
Aug 12, 2008 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Aug 11, 2008 10.16 10.16 9.968 10.01 12,047 -0.03(-0.31%)
Aug 08, 2008 10.05 10.05 9.874 10.04 6,328 +0.00(+0.00%)
Aug 07, 2008 9.729 10.04 9.729 10.04 19,608 +0.01(+0.06%)
Aug 06, 2008 10.16 10.31 9.987 10.04 10,224 +0.20(+2.04%)
Aug 05, 2008 9.773 9.842 9.616 9.836 5,680 -0.08(-0.82%)
Aug 04, 2008 10.01 10.07 9.918 9.918 5,013 +0.24(+2.47%)
Aug 01, 2008 9.980 10.02 9.673 9.679 2,388 -0.32(-3.20%)
Jul 31, 2008 10.17 10.17 9.604 9.999 1,910 -0.04(-0.44%)
Jul 30, 2008 10.02 10.11 10.02 10.04 4,776 +0.01(+0.12%)
Jul 29, 2008 10.03 10.14 10.02 10.03 13,241 -0.05(-0.50%)
Jul 28, 2008 10.27 10.27 10.08 10.08 4,669 -0.09(-0.93%)
Jul 25, 2008 10.04 10.22 9.980 10.18 131,112 +0.03(+0.31%)
Jul 24, 2008 10.26 10.26 9.987 10.14 24,521 -0.32(-3.06%)
Jul 23, 2008 10.65 10.67 10.29 10.46 31,479 +0.16(+1.59%)
Jul 22, 2008 10.22 10.41 10.22 10.30 8,842 -0.03(-0.33%)
Jul 21, 2008 10.34 10.34 10.21 10.33 3,292 -0.09(-0.82%)
Jul 18, 2008 10.05 10.49 10.05 10.42 20,512 +0.45(+4.54%)
Jul 17, 2008 9.484 9.968 9.434 9.968 62,414 +0.49(+5.17%)
Jul 16, 2008 9.189 9.484 8.806 9.478 25,887 +0.31(+3.43%)
Jul 15, 2008 9.139 9.334 8.982 9.164 16,823 -0.19(-2.08%)
Jul 14, 2008 8.825 9.943 8.825 9.359 10,468 +0.47(+5.30%)
Jul 11, 2008 9.403 9.403 8.800 8.888 10,703 -0.37(-4.00%)
Jul 10, 2008 9.560 9.560 8.850 9.258 26,868 -0.16(-1.73%)
Jul 09, 2008 9.861 9.893 9.283 9.421 15,112 -0.08(-0.79%)
Jul 08, 2008 10.36 10.36 9.428 9.497 42,980 -0.70(-6.90%)
Jul 07, 2008 10.56 10.56 10.09 10.20 10,143 -0.57(-5.25%)
Jul 04, 2008 10.72 10.98 10.71 10.77 1,608 +0.00(+0.00%)
Jul 03, 2008 10.72 10.98 10.71 10.77 1,608 +0.05(+0.47%)
Jul 02, 2008 10.87 10.90 10.53 10.72 8,559 -0.14(-1.27%)
Jul 01, 2008 11.73 11.93 10.85 10.85 92,909 -0.55(-4.82%)
Jun 30, 2008 11.40 11.42 11.38 11.40 3,025 +0.02(+0.14%)
Jun 27, 2008 11.39 11.47 11.39 11.39 3,348 -0.03(-0.27%)
Jun 26, 2008 11.45 11.45 11.42 11.42 4,188 +0.01(+0.11%)
Jun 25, 2008 11.54 11.54 11.39 11.41 4,137 -0.15(-1.30%)
Jun 24, 2008 11.31 11.56 11.31 11.56 20,119 +0.18(+1.60%)
Jun 23, 2008 11.65 11.65 11.33 11.37 24,558 -0.28(-2.37%)
Jun 20, 2008 11.89 11.89 11.64 11.65 7,473 -0.08(-0.70%)
Jun 19, 2008 11.81 11.81 11.73 11.73 9,219 -0.04(-0.37%)
Jun 18, 2008 11.95 11.95 11.63 11.78 5,909 -0.18(-1.53%)
Jun 17, 2008 11.88 12.03 11.88 11.96 6,764 -0.02(-0.16%)
Jun 16, 2008 12.06 12.06 11.63 11.98 6,701 +0.12(+1.01%)
Jun 13, 2008 11.64 11.86 11.64 11.86 5,527 +0.08(+0.69%)
Jun 12, 2008 11.61 11.78 11.60 11.78 6,510 +0.10(+0.83%)
Jun 11, 2008 11.54 11.68 11.54 11.68 3,916 +0.06(+0.52%)
Jun 10, 2008 11.62 11.78 11.62 11.62 955 -0.02(-0.19%)
Jun 09, 2008 11.71 11.78 11.63 11.64 13,571 -0.07(-0.64%)
Jun 06, 2008 11.67 12.15 11.67 11.72 5,844 -0.14(-1.14%)
Jun 05, 2008 11.93 11.93 11.81 11.85 4,262 -0.03(-0.21%)
Jun 04, 2008 12.06 12.06 11.63 11.88 19,033 -0.37(-3.03%)
Jun 03, 2008 11.73 12.25 11.70 12.25 5,331 +0.53(+4.56%)
Jun 02, 2008 11.83 11.84 11.70 11.71 9,721 -0.06(-0.53%)
May 30, 2008 12.22 12.22 11.78 11.78 6,408 -0.06(-0.53%)
May 29, 2008 11.85 11.87 11.84 11.84 9,274 +0.02(+0.16%)
May 28, 2008 12.17 12.17 11.82 11.82 5,965 -0.03(-0.26%)
May 27, 2008 11.93 11.95 11.85 11.85 9,894 -0.04(-0.37%)
May 26, 2008 11.92 11.92 11.85 11.90 11,458 +0.00(+0.00%)
May 23, 2008 11.92 11.92 11.85 11.90 11,458 +0.01(+0.11%)
May 22, 2008 11.81 12.06 11.81 11.88 11,093 -0.11(-0.89%)
May 21, 2008 11.70 12.18 11.70 11.99 4,693 -0.03(-0.21%)
May 20, 2008 11.66 12.15 11.62 12.02 12,563 +0.30(+2.57%)
May 19, 2008 12.05 12.05 11.47 11.71 32,724 -0.25(-2.10%)
May 16, 2008 12.40 12.49 11.97 11.97 24,270 -0.09(-0.78%)
May 15, 2008 12.05 12.37 12.03 12.06 5,731 -0.09(-0.78%)
May 14, 2008 12.03 12.27 12.01 12.15 15,048 -0.09(-0.77%)
May 13, 2008 12.66 12.66 12.02 12.25 8,312 -0.40(-3.13%)
May 12, 2008 12.56 12.66 12.42 12.64 2,305 +0.24(+1.92%)
May 09, 2008 12.32 12.41 12.25 12.40 5,161 -0.12(-0.95%)
May 08, 2008 12.21 12.75 12.02 12.52 18,909 +0.23(+1.84%)
May 07, 2008 11.90 12.47 11.90 12.30 17,651 +0.40(+3.32%)
May 06, 2008 11.94 11.94 11.61 11.90 10,974 -0.14(-1.15%)
May 05, 2008 11.78 12.08 11.68 12.04 5,134 +0.23(+1.97%)
May 02, 2008 11.96 11.98 11.73 11.81 31,730 -0.13(-1.10%)
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.