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

Northrim Bancorp Inc (NQ: NRIM )

53.62 -0.63 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 28, 2010 10.52 10.80 10.37 10.76 29,900 +0.24(+2.26%)
May 27, 2010 10.54 10.60 10.34 10.52 37,510 +0.26(+2.56%)
May 26, 2010 10.56 10.60 10.25 10.26 32,767 -0.27(-2.61%)
May 25, 2010 10.31 10.67 10.29 10.53 58,621 +0.11(+1.02%)
May 24, 2010 10.69 10.97 10.40 10.43 44,758 -0.26(-2.40%)
May 21, 2010 10.37 11.05 10.37 10.68 47,594 +0.18(+1.73%)
May 20, 2010 10.63 10.75 10.44 10.50 44,148 -0.14(-1.29%)
May 19, 2010 10.73 10.78 10.63 10.64 20,187 -0.25(-2.29%)
May 18, 2010 11.03 11.12 10.85 10.89 34,141 -0.04(-0.40%)
May 17, 2010 10.70 11.00 10.58 10.93 31,062 +0.30(+2.82%)
May 14, 2010 10.59 10.94 10.59 10.63 32,166 -0.22(-2.07%)
May 13, 2010 10.66 10.97 10.63 10.86 21,243 -0.12(-1.14%)
May 12, 2010 10.61 11.16 10.60 10.98 48,863 +0.34(+3.23%)
May 11, 2010 10.65 10.78 10.60 10.64 18,399 -0.06(-0.58%)
May 10, 2010 10.57 10.75 10.48 10.70 30,171 +0.39(+3.82%)
May 07, 2010 10.48 10.66 10.22 10.31 37,142 -0.14(-1.32%)
May 06, 2010 10.62 10.95 10.43 10.45 46,272 -0.21(-1.94%)
May 05, 2010 10.62 10.67 10.60 10.65 31,550 -0.02(-0.23%)
May 04, 2010 10.85 10.85 10.63 10.68 24,039 -0.23(-2.12%)
May 03, 2010 10.75 10.92 10.73 10.91 42,731 +0.12(+1.16%)
Apr 30, 2010 10.85 11.02 10.75 10.78 21,872 -0.11(-1.03%)
Apr 29, 2010 10.83 10.94 10.78 10.90 23,096 +0.12(+1.10%)
Apr 28, 2010 10.80 11.07 10.75 10.78 19,364 -0.01(-0.12%)
Apr 27, 2010 10.87 10.87 10.63 10.79 45,747 -0.09(-0.80%)
Apr 26, 2010 10.68 10.93 10.68 10.88 23,633 +0.08(+0.75%)
Apr 23, 2010 10.77 10.83 10.72 10.80 59,833 -0.04(-0.35%)
Apr 22, 2010 10.68 10.83 10.68 10.83 20,473 +0.06(+0.52%)
Apr 21, 2010 10.73 10.78 10.68 10.78 8,261 +0.00(+0.00%)
Apr 20, 2010 10.72 10.78 10.68 10.78 5,724 +0.05(+0.47%)
Apr 19, 2010 10.68 10.78 10.68 10.73 13,788 -0.01(-0.06%)
Apr 16, 2010 10.72 10.83 10.58 10.73 22,594 +0.03(+0.29%)
Apr 15, 2010 10.68 10.70 10.64 10.70 3,708 -0.04(-0.35%)
Apr 14, 2010 10.71 10.74 10.60 10.74 8,713 +0.02(+0.18%)
Apr 13, 2010 10.59 10.72 10.59 10.72 14,378 +0.10(+0.94%)
Apr 12, 2010 10.62 10.70 10.62 10.62 8,626 -0.06(-0.58%)
Apr 09, 2010 10.62 10.85 10.61 10.68 13,796 +0.03(+0.29%)
Apr 08, 2010 10.57 10.70 10.55 10.65 8,974 +0.03(+0.29%)
Apr 07, 2010 10.58 10.69 10.42 10.62 48,920 -0.02(-0.23%)
Apr 06, 2010 10.62 10.71 10.56 10.65 30,337 -0.01(-0.06%)
Apr 05, 2010 10.62 10.66 10.58 10.65 18,818 +0.09(+0.89%)
Apr 01, 2010 10.65 10.56 10.56 10.56 11,043 -0.11(-1.05%)
Mar 31, 2010 10.43 10.68 10.32 10.67 14,697 +0.12(+1.12%)
Mar 30, 2010 10.51 10.57 10.36 10.55 8,015 +0.05(+0.48%)
Mar 29, 2010 10.40 10.51 10.35 10.50 15,947 +0.09(+0.90%)
Mar 26, 2010 10.46 10.49 10.39 10.41 11,251 -0.05(-0.48%)
Mar 25, 2010 10.52 10.65 10.45 10.46 31,670 -0.02(-0.18%)
Mar 24, 2010 10.47 10.55 10.42 10.48 7,155 -0.16(-1.47%)
Mar 23, 2010 10.68 10.68 10.41 10.63 10,107 -0.07(-0.70%)
Mar 22, 2010 10.62 10.73 10.56 10.71 7,935 +0.01(+0.06%)
Mar 19, 2010 10.52 10.70 10.43 10.70 21,432 +0.25(+2.39%)
Mar 18, 2010 10.53 10.54 10.45 10.45 5,283 -0.07(-0.71%)
Mar 17, 2010 10.63 10.63 10.48 10.53 3,674 -0.09(-0.88%)
Mar 16, 2010 10.54 10.77 10.52 10.62 9,342 +0.01(+0.12%)
Mar 15, 2010 10.57 10.66 10.50 10.61 8,492 -0.02(-0.18%)
Mar 12, 2010 10.62 10.77 10.54 10.63 23,428 +0.01(+0.12%)
Mar 11, 2010 10.67 10.67 10.43 10.62 9,354 -0.13(-1.22%)
Mar 10, 2010 10.57 10.76 10.57 10.75 11,581 +0.12(+1.18%)
Mar 09, 2010 10.55 10.62 10.55 10.62 16,629 +0.00(+0.00%)
Mar 08, 2010 10.56 10.62 10.28 10.62 8,873 +0.03(+0.30%)
Mar 05, 2010 10.37 10.59 10.16 10.59 20,340 +0.19(+1.80%)
Mar 04, 2010 10.37 10.40 10.19 10.40 5,628 +0.09(+0.84%)
Mar 03, 2010 10.15 10.37 10.15 10.32 14,787 +0.16(+1.53%)
Mar 02, 2010 10.09 10.16 9.763 10.16 11,842 +0.11(+1.05%)
Mar 01, 2010 9.962 10.06 9.707 10.06 9,921 +0.17(+1.76%)
Feb 26, 2010 9.968 10.09 9.844 9.881 43,345 -0.14(-1.36%)
Feb 25, 2010 9.962 10.07 9.807 10.02 5,817 -0.02(-0.19%)
Feb 24, 2010 10.06 10.16 9.900 10.04 6,830 +0.02(+0.25%)
Feb 23, 2010 9.974 10.15 9.950 10.01 14,210 -0.15(-1.47%)
Feb 22, 2010 9.850 10.16 9.763 10.16 20,026 +0.29(+2.96%)
Feb 19, 2010 10.04 10.04 9.819 9.869 23,675 -0.16(-1.61%)
Feb 18, 2010 9.819 10.03 9.695 10.03 22,636 +0.19(+1.89%)
Feb 17, 2010 9.714 9.906 9.714 9.844 18,445 +0.15(+1.54%)
Feb 16, 2010 9.763 9.813 9.583 9.695 16,221 -0.05(-0.51%)
Feb 12, 2010 9.658 9.745 9.745 9.745 48,786 +0.07(+0.77%)
Feb 11, 2010 9.608 9.801 9.589 9.670 26,338 +0.01(+0.06%)
Feb 10, 2010 9.558 9.664 9.546 9.664 9,953 +0.03(+0.32%)
Feb 09, 2010 9.819 9.819 9.502 9.633 18,575 -0.11(-1.15%)
Feb 08, 2010 9.856 9.962 9.695 9.745 10,823 -0.02(-0.25%)
Feb 05, 2010 9.689 9.844 9.658 9.769 14,621 +0.22(+2.28%)
Feb 04, 2010 9.627 9.751 9.540 9.552 27,792 -0.02(-0.19%)
Feb 03, 2010 9.950 10.02 9.546 9.571 21,562 -0.37(-3.69%)
Feb 02, 2010 9.937 10.04 9.745 9.937 27,570 -0.01(-0.12%)
Feb 01, 2010 10.21 10.21 9.801 9.950 23,396 -0.01(-0.06%)
Jan 29, 2010 9.863 10.02 9.860 9.956 16,038 +0.09(+0.88%)
Jan 28, 2010 9.962 10.07 9.828 9.869 10,576 -0.09(-0.87%)
Jan 27, 2010 9.732 10.10 9.732 9.956 16,196 +0.17(+1.78%)
Jan 26, 2010 10.11 10.14 9.776 9.782 8,190 -0.06(-0.57%)
Jan 25, 2010 9.987 10.02 9.689 9.838 18,648 -0.13(-1.31%)
Jan 22, 2010 9.906 10.30 9.881 9.968 17,382 +0.03(+0.31%)
Jan 21, 2010 10.15 10.32 9.912 9.937 23,884 -0.17(-1.66%)
Jan 20, 2010 10.40 10.47 9.670 10.10 30,057 -0.38(-3.61%)
Jan 19, 2010 10.53 10.53 10.39 10.48 30,292 +0.06(+0.60%)
Jan 15, 2010 10.09 10.42 10.42 10.42 162,138 +0.32(+3.13%)
Jan 14, 2010 9.714 10.23 9.658 10.10 24,707 +0.35(+3.57%)
Jan 13, 2010 9.856 9.906 9.751 9.757 14,360 -0.04(-0.38%)
Jan 12, 2010 9.844 10.07 9.794 9.794 19,680 -0.12(-1.19%)
Jan 11, 2010 10.17 10.37 9.863 9.912 24,325 -0.15(-1.48%)
Jan 08, 2010 10.14 10.43 9.900 10.06 28,434 -0.06(-0.55%)
Jan 07, 2010 9.912 10.37 9.844 10.12 18,777 +0.22(+2.26%)
Jan 06, 2010 10.39 10.69 9.856 9.894 19,364 -0.50(-4.78%)
Jan 05, 2010 10.66 10.66 10.35 10.39 11,610 -0.22(-2.05%)
Jan 04, 2010 10.61 10.70 10.44 10.61 32,010 +0.12(+1.18%)
Dec 31, 2009 10.69 10.48 10.48 10.48 12,719 -0.19(-1.75%)
Dec 30, 2009 10.56 10.70 10.48 10.67 18,870 +0.10(+0.94%)
Dec 29, 2009 10.61 10.67 10.47 10.57 4,831 -0.01(-0.12%)
Dec 28, 2009 10.59 10.69 10.45 10.58 4,442 +0.00(+0.00%)
Dec 24, 2009 10.58 10.58 10.58 10.58 404 +0.06(+0.53%)
Dec 23, 2009 10.60 10.64 10.53 10.53 17,820 -0.01(-0.06%)
Dec 22, 2009 10.71 10.74 10.50 10.53 21,892 -0.15(-1.40%)
Dec 21, 2009 10.71 10.74 10.32 10.68 11,282 -0.06(-0.58%)
Dec 18, 2009 10.59 10.74 10.38 10.74 94,631 +0.30(+2.92%)
Dec 17, 2009 10.61 10.65 10.44 10.44 9,956 +0.03(+0.30%)
Dec 16, 2009 10.55 10.71 10.41 10.41 10,456 -0.14(-1.35%)
Dec 15, 2009 10.56 10.83 10.44 10.55 25,311 +0.02(+0.18%)
Dec 14, 2009 10.71 10.83 10.40 10.53 19,076 -0.14(-1.28%)
Dec 11, 2009 10.56 10.76 10.42 10.67 12,810 +0.15(+1.42%)
Dec 10, 2009 10.63 10.96 10.27 10.52 16,363 -0.07(-0.64%)
Dec 09, 2009 10.29 10.68 10.29 10.59 8,683 +0.33(+3.21%)
Dec 08, 2009 10.10 10.55 10.04 10.26 27,099 +0.10(+0.98%)
Dec 07, 2009 10.22 10.22 9.789 10.16 11,377 -0.06(-0.55%)
Dec 04, 2009 10.17 10.22 9.956 10.22 16,494 +0.12(+1.23%)
Dec 03, 2009 9.937 10.17 9.745 10.09 15,222 +0.14(+1.44%)
Dec 02, 2009 10.06 10.12 9.832 9.950 21,297 -0.04(-0.44%)
Dec 01, 2009 10.06 10.20 9.645 9.993 30,341 +0.01(+0.12%)
Nov 30, 2009 9.776 10.09 9.658 9.981 34,992 +0.20(+2.10%)
Nov 27, 2009 9.794 10.04 9.776 9.776 8,166 -0.19(-1.87%)
Nov 25, 2009 9.701 10.09 9.689 9.962 18,100 +0.04(+0.38%)
Nov 24, 2009 9.925 9.925 9.776 9.925 13,429 +0.00(+0.00%)
Nov 23, 2009 9.869 9.937 9.770 9.925 12,655 +0.12(+1.20%)
Nov 20, 2009 9.974 10.09 9.577 9.807 18,585 -0.17(-1.68%)
Nov 19, 2009 10.06 10.09 9.925 9.974 19,628 -0.14(-1.35%)
Nov 18, 2009 9.794 10.22 9.794 10.11 34,586 +0.17(+1.75%)
Nov 17, 2009 9.620 9.937 9.620 9.937 21,598 +0.06(+0.63%)
Nov 16, 2009 9.645 9.875 9.422 9.875 21,491 +0.22(+2.32%)
Nov 13, 2009 9.769 9.825 9.515 9.651 10,190 +0.00(+0.00%)
Nov 12, 2009 9.838 9.869 9.651 9.651 14,722 -0.04(-0.38%)
Nov 11, 2009 9.651 9.875 9.651 9.689 42,719 -0.06(-0.57%)
Nov 10, 2009 9.919 9.931 9.745 9.745 9,828 -0.17(-1.75%)
Nov 09, 2009 9.875 9.919 9.825 9.919 17,150 +0.12(+1.20%)
Nov 06, 2009 9.813 9.869 9.664 9.801 33,450 -0.09(-0.94%)
Nov 05, 2009 9.794 9.925 9.726 9.894 24,943 +0.16(+1.66%)
Nov 04, 2009 9.869 9.919 9.651 9.732 12,670 -0.20(-2.00%)
Nov 03, 2009 9.447 9.931 9.391 9.931 54,133 +0.43(+4.51%)
Nov 02, 2009 9.329 9.594 9.273 9.502 45,133 +0.16(+1.73%)
Oct 30, 2009 9.496 9.664 9.235 9.341 98,878 -0.22(-2.34%)
Oct 29, 2009 9.304 9.565 9.304 9.565 35,952 +0.29(+3.08%)
Oct 28, 2009 9.533 9.782 9.279 9.279 29,907 -0.21(-2.23%)
Oct 27, 2009 9.403 9.807 9.403 9.490 26,191 +0.07(+0.73%)
Oct 26, 2009 9.322 9.627 9.322 9.422 61,214 +0.07(+0.80%)
Oct 23, 2009 9.751 9.825 9.242 9.347 46,511 -0.53(-5.35%)
Oct 22, 2009 9.378 9.875 9.378 9.875 19,463 +0.23(+2.38%)
Oct 21, 2009 9.422 9.801 9.422 9.645 27,822 +0.25(+2.64%)
Oct 20, 2009 9.689 9.726 9.378 9.397 26,447 -0.27(-2.83%)
Oct 19, 2009 9.465 9.825 9.192 9.670 35,474 +0.29(+3.11%)
Oct 16, 2009 9.608 9.757 9.266 9.378 27,115 -0.25(-2.58%)
Oct 15, 2009 9.819 9.838 9.322 9.627 20,134 -0.24(-2.39%)
Oct 14, 2009 9.465 9.863 9.465 9.863 7,332 +0.40(+4.27%)
Oct 13, 2009 9.726 9.763 9.459 9.459 3,807 -0.32(-3.24%)
Oct 12, 2009 9.490 9.813 9.478 9.776 22,596 +0.09(+0.90%)
Oct 09, 2009 9.608 9.869 9.583 9.689 10,974 -0.02(-0.26%)
Oct 08, 2009 9.900 9.937 9.633 9.714 20,548 -0.19(-1.88%)
Oct 07, 2009 9.794 9.900 9.751 9.900 13,579 +0.12(+1.21%)
Oct 06, 2009 9.266 9.782 9.266 9.782 25,014 +0.52(+5.56%)
Oct 05, 2009 9.279 9.304 9.186 9.266 6,411 +0.00(+0.00%)
Oct 02, 2009 9.428 9.490 8.950 9.266 24,948 -0.21(-2.23%)
Oct 01, 2009 9.565 9.757 9.372 9.478 27,099 +0.01(+0.07%)
Sep 30, 2009 9.863 9.863 9.471 9.471 29,980 -0.36(-3.66%)
Sep 29, 2009 9.776 9.937 9.776 9.832 7,313 +0.09(+0.89%)
Sep 28, 2009 9.565 9.825 9.552 9.745 15,948 -0.03(-0.32%)
Sep 25, 2009 9.565 9.776 9.563 9.776 11,510 +0.16(+1.68%)
Sep 24, 2009 9.608 9.689 9.425 9.614 103,717 -0.03(-0.32%)
Sep 23, 2009 9.608 9.689 9.428 9.645 21,503 -0.04(-0.45%)
Sep 22, 2009 9.614 9.689 9.614 9.689 11,018 +0.06(+0.58%)
Sep 21, 2009 9.620 9.633 9.490 9.633 18,488 +0.03(+0.32%)
Sep 18, 2009 9.589 9.627 9.335 9.602 51,615 -0.02(-0.26%)
Sep 17, 2009 9.384 9.627 9.372 9.627 14,471 +0.24(+2.58%)
Sep 16, 2009 9.211 9.384 9.211 9.384 6,681 +0.15(+1.61%)
Sep 15, 2009 9.217 9.372 9.155 9.235 4,226 -0.11(-1.20%)
Sep 14, 2009 9.186 9.347 9.186 9.347 5,997 +0.20(+2.24%)
Sep 11, 2009 9.335 9.347 9.142 9.142 9,293 -0.19(-2.00%)
Sep 10, 2009 9.124 9.372 9.006 9.329 13,697 +0.17(+1.90%)
Sep 09, 2009 9.366 9.397 8.950 9.155 20,857 -0.24(-2.58%)
Sep 08, 2009 9.583 9.596 9.304 9.397 8,346 -0.02(-0.26%)
Sep 04, 2009 9.440 9.521 9.012 9.422 7,834 -0.05(-0.52%)
Sep 03, 2009 9.583 9.608 9.297 9.471 5,746 -0.02(-0.20%)
Sep 02, 2009 9.565 9.571 9.335 9.490 4,513 -0.07(-0.78%)
Sep 01, 2009 9.322 9.664 9.322 9.565 21,032 +0.19(+1.99%)
Aug 31, 2009 9.409 9.509 9.297 9.378 22,577 -0.04(-0.46%)
Aug 28, 2009 9.701 9.701 9.297 9.422 9,617 -0.27(-2.82%)
Aug 27, 2009 9.335 9.695 9.335 9.695 4,178 +0.18(+1.89%)
Aug 26, 2009 9.260 9.515 9.254 9.515 15,101 +0.11(+1.19%)
Aug 25, 2009 9.465 9.583 9.403 9.403 6,068 -0.01(-0.07%)
Aug 24, 2009 9.602 9.701 9.273 9.409 14,447 -0.16(-1.69%)
Aug 21, 2009 9.664 9.720 9.223 9.571 27,983 -0.06(-0.58%)
Aug 20, 2009 9.639 9.639 9.136 9.627 10,343 -0.09(-0.90%)
Aug 19, 2009 9.384 9.720 9.384 9.714 41,911 +0.11(+1.16%)
Aug 18, 2009 9.527 9.627 9.527 9.602 5,833 +0.13(+1.38%)
Aug 17, 2009 9.366 9.531 9.366 9.471 6,867 -0.11(-1.10%)
Aug 14, 2009 9.627 9.689 9.552 9.577 31,026 -0.03(-0.32%)
Aug 13, 2009 9.763 9.763 9.372 9.608 131,314 -0.16(-1.59%)
Aug 12, 2009 9.565 9.776 9.372 9.763 39,678 +0.24(+2.54%)
Aug 11, 2009 9.552 9.627 9.360 9.521 8,364 -0.05(-0.52%)
Aug 10, 2009 9.329 9.589 9.279 9.571 11,728 +0.27(+2.94%)
Aug 07, 2009 9.471 9.471 9.074 9.297 22,184 +0.02(+0.27%)
Aug 06, 2009 9.266 9.496 9.266 9.273 10,831 +0.04(+0.47%)
Aug 05, 2009 9.527 9.620 9.229 9.229 46,894 -0.30(-3.13%)
Aug 04, 2009 9.186 9.527 9.093 9.527 22,498 +0.20(+2.13%)
Aug 03, 2009 9.124 9.329 9.043 9.329 19,242 +0.20(+2.18%)
Jul 31, 2009 8.975 9.279 8.832 9.130 27,243 +0.06(+0.62%)
Jul 30, 2009 8.732 9.124 8.589 9.074 22,440 +0.48(+5.56%)
Jul 29, 2009 9.055 9.136 8.379 8.596 31,981 -0.48(-5.34%)
Jul 28, 2009 8.968 9.130 8.850 9.080 15,587 +0.00(+0.00%)
Jul 27, 2009 8.900 9.130 8.844 9.080 15,178 +0.17(+1.88%)
Jul 24, 2009 8.726 8.912 8.726 8.912 14,935 +0.14(+1.63%)
Jul 23, 2009 8.596 9.006 8.468 8.770 33,461 +0.05(+0.57%)
Jul 22, 2009 8.726 8.844 8.447 8.720 14,115 -0.02(-0.21%)
Jul 21, 2009 8.863 8.993 8.105 8.739 43,709 -0.12(-1.40%)
Jul 20, 2009 8.739 8.881 8.470 8.863 42,217 +0.18(+2.07%)
Jul 17, 2009 8.614 8.751 8.602 8.683 15,716 +0.02(+0.29%)
Jul 16, 2009 8.583 8.669 8.447 8.658 31,416 +0.06(+0.72%)
Jul 15, 2009 8.589 8.689 8.362 8.596 77,151 +0.06(+0.65%)
Jul 14, 2009 8.757 8.757 8.378 8.540 53,124 +0.00(+0.00%)
Jul 13, 2009 8.502 8.813 8.298 8.540 21,844 +0.04(+0.44%)
Jul 10, 2009 8.273 8.608 8.260 8.502 8,668 +0.24(+2.85%)
Jul 09, 2009 8.596 8.816 8.223 8.266 16,020 -0.30(-3.48%)
Jul 08, 2009 8.881 8.888 8.515 8.565 43,825 -0.15(-1.71%)
Jul 07, 2009 9.136 9.148 8.571 8.714 98,249 -0.26(-2.91%)
Jul 06, 2009 8.794 9.018 8.751 8.975 29,067 +0.25(+2.92%)
Jul 02, 2009 9.049 9.049 8.465 8.720 34,119 -0.34(-3.70%)
Jul 01, 2009 8.658 9.217 8.285 9.055 61,186 +0.41(+4.74%)
Jun 30, 2009 8.695 8.726 8.509 8.645 28,568 -0.04(-0.50%)
Jun 29, 2009 8.875 8.875 8.459 8.689 71,059 -0.16(-1.82%)
Jun 26, 2009 9.179 9.471 8.416 8.850 1,430,531 -0.22(-2.40%)
Jun 25, 2009 8.850 9.074 8.509 9.068 25,003 +0.44(+5.11%)
Jun 24, 2009 8.850 8.850 8.540 8.627 22,314 -0.09(-1.00%)
Jun 23, 2009 9.248 9.347 8.714 8.714 15,912 -0.63(-6.78%)
Jun 22, 2009 9.173 9.417 9.173 9.347 29,325 -0.04(-0.40%)
Jun 19, 2009 9.509 9.589 9.167 9.384 33,817 -0.07(-0.79%)
Jun 18, 2009 9.391 9.459 9.080 9.459 61,667 +0.07(+0.73%)
Jun 17, 2009 8.850 9.391 8.471 9.391 13,919 +0.51(+5.73%)
Jun 16, 2009 9.055 9.105 8.844 8.881 5,675 -0.14(-1.58%)
Jun 15, 2009 9.248 9.254 8.981 9.024 7,445 -0.42(-4.41%)
Jun 12, 2009 9.440 9.440 9.155 9.440 8,615 +0.06(+0.66%)
Jun 11, 2009 9.440 9.440 9.142 9.378 10,546 +0.01(+0.07%)
Jun 10, 2009 9.183 9.378 9.179 9.372 4,621 +0.04(+0.40%)
Jun 09, 2009 9.322 9.335 8.794 9.335 7,095 +0.02(+0.20%)
Jun 08, 2009 9.061 9.316 9.061 9.316 7,211 +0.04(+0.47%)
Jun 05, 2009 9.192 9.273 9.105 9.273 4,376 -0.02(-0.27%)
Jun 04, 2009 9.291 9.304 9.229 9.297 1,795 +0.18(+1.98%)
Jun 03, 2009 9.204 9.397 9.117 9.117 5,978 -0.26(-2.78%)
Jun 02, 2009 9.453 9.453 9.291 9.378 13,608 +0.00(+0.00%)
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.