Glacier Bancorp Inc (NQ: GBCI )

49.69 USD -0.83 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.47 58.23 57.02 57.08 455,709 -0.32(-0.56%)
Mar 30, 2021 56.75 58.11 56.40 57.40 523,241 +0.84(+1.49%)
Mar 29, 2021 59.36 59.77 56.48 56.56 510,478 -3.59(-5.97%)
Mar 26, 2021 58.86 60.30 58.34 60.15 359,000 +1.99(+3.42%)
Mar 25, 2021 56.41 58.49 55.74 58.16 389,863 +1.55(+2.74%)
Mar 24, 2021 57.19 58.34 56.61 56.61 536,690 +0.41(+0.73%)
Mar 23, 2021 57.21 57.80 55.78 56.20 425,098 -1.89(-3.25%)
Mar 22, 2021 60.26 61.08 57.84 58.09 436,477 -2.16(-3.59%)
Mar 19, 2021 61.03 61.64 60.02 60.25 1,534,300 -1.93(-3.10%)
Mar 18, 2021 63.52 64.99 61.72 62.18 725,833 -0.93(-1.47%)
Mar 17, 2021 64.42 64.69 62.56 63.11 469,684 -0.70(-1.10%)
Mar 16, 2021 64.02 64.17 62.76 63.81 258,263 -0.82(-1.27%)
Mar 15, 2021 67.35 67.35 63.52 64.63 415,653 -1.87(-2.81%)
Mar 12, 2021 65.00 66.66 64.39 66.50 501,500 +1.92(+2.97%)
Mar 11, 2021 63.12 64.81 62.88 64.58 416,259 +1.11(+1.75%)
Mar 10, 2021 60.54 63.65 60.35 63.47 550,498 +2.11(+3.44%)
Mar 09, 2021 62.28 64.41 61.18 61.36 912,134 -1.87(-2.96%)
Mar 08, 2021 60.57 63.66 60.21 63.23 595,394 +3.36(+5.61%)
Mar 05, 2021 58.37 60.16 57.36 59.87 429,800 +2.87(+5.04%)
Mar 04, 2021 58.19 59.03 56.33 57.00 491,835 -1.19(-2.05%)
Mar 03, 2021 56.33 59.15 56.07 58.19 558,488 +2.41(+4.32%)
Mar 02, 2021 56.03 56.47 55.36 55.78 331,041 -0.45(-0.80%)
Mar 01, 2021 55.43 56.28 54.80 56.23 272,101 +2.03(+3.75%)
Feb 26, 2021 54.87 55.38 53.35 54.20 485,000 -1.05(-1.90%)
Feb 25, 2021 55.70 56.59 54.80 55.25 600,009 -0.35(-0.63%)
Feb 24, 2021 54.92 55.89 54.37 55.60 283,898 +1.40(+2.58%)
Feb 23, 2021 52.81 54.69 52.81 54.20 281,501 +0.62(+1.17%)
Feb 22, 2021 51.66 53.73 51.57 53.58 372,651 +1.24(+2.36%)
Feb 19, 2021 51.50 52.52 50.75 52.34 298,300 +0.89(+1.73%)
Feb 18, 2021 51.52 51.92 50.95 51.45 163,263 -0.33(-0.64%)
Feb 17, 2021 52.00 52.31 51.43 51.78 158,399 +0.02(+0.04%)
Feb 16, 2021 51.93 52.10 51.37 51.76 163,733 +0.37(+0.72%)
Feb 12, 2021 51.24 51.78 50.74 51.39 239,000 -0.01(-0.02%)
Feb 11, 2021 51.94 52.40 50.72 51.40 209,061 -0.62(-1.19%)
Feb 10, 2021 52.49 52.93 51.71 52.02 248,058 -0.13(-0.25%)
Feb 09, 2021 50.57 52.16 50.57 52.15 280,237 +1.19(+2.34%)
Feb 08, 2021 49.91 51.00 49.47 50.96 218,963 +1.35(+2.72%)
Feb 05, 2021 50.12 50.12 48.99 49.61 230,900 -0.13(-0.26%)
Feb 04, 2021 48.95 50.32 48.95 49.74 264,852 +0.88(+1.80%)
Feb 03, 2021 48.98 49.30 48.35 48.86 206,838 -0.73(-1.47%)
Feb 02, 2021 48.90 50.20 48.40 49.59 265,796 +1.11(+2.29%)
Feb 01, 2021 47.10 48.58 47.00 48.48 253,596 +1.83(+3.92%)
Jan 29, 2021 48.51 48.59 46.34 46.65 452,000 -1.37(-2.85%)
Jan 28, 2021 49.39 49.39 47.51 48.02 384,773 -0.11(-0.23%)
Jan 27, 2021 48.40 49.57 47.83 48.13 458,677 -1.58(-3.18%)
Jan 26, 2021 50.76 50.76 49.37 49.71 248,371 -0.42(-0.84%)
Jan 25, 2021 50.87 51.23 49.32 50.13 296,267 -1.07(-2.09%)
Jan 22, 2021 48.60 51.27 48.60 51.20 465,400 +1.81(+3.66%)
Jan 21, 2021 50.16 50.34 48.86 49.39 291,848 -0.64(-1.28%)
Jan 20, 2021 49.98 50.56 49.50 50.03 348,744 +0.02(+0.04%)
Jan 19, 2021 50.67 50.91 49.78 50.01 267,271 -0.11(-0.22%)
Jan 15, 2021 49.17 50.42 47.93 50.12 304,500 +0.04(+0.08%)
Jan 14, 2021 49.34 50.33 49.17 50.08 280,336 +1.14(+2.33%)
Jan 13, 2021 49.48 49.55 48.35 48.94 250,233 -0.78(-1.57%)
Jan 12, 2021 49.15 50.74 49.15 49.72 285,151 +0.79(+1.61%)
Jan 11, 2021 47.62 48.99 47.62 48.93 203,900 +0.68(+1.41%)
Jan 08, 2021 49.50 49.50 47.25 48.25 510,600 -1.33(-2.68%)
Jan 07, 2021 50.42 50.81 49.30 49.58 559,499 -0.50(-1.00%)
Jan 06, 2021 47.51 50.87 47.51 50.08 1,039,978 +3.87(+8.37%)
Jan 05, 2021 45.76 47.00 44.55 46.21 388,078 +0.59(+1.29%)
Jan 04, 2021 46.00 46.72 44.67 45.62 377,010 -0.39(-0.85%)
Dec 31, 2020 46.01 46.01 46.01 221,403 +0.13(+0.28%)
Dec 30, 2020 45.64 46.60 45.44 45.88 221,403 +0.39(+0.86%)
Dec 29, 2020 46.50 46.71 45.26 45.49 243,757 -0.97(-2.09%)
Dec 28, 2020 46.16 46.68 45.53 46.46 285,617 +0.58(+1.26%)
Dec 24, 2020 46.23 46.28 45.33 45.88 113,900 -0.02(-0.04%)
Dec 23, 2020 45.30 46.03 44.34 45.90 286,440 +1.22(+2.73%)
Dec 22, 2020 44.61 44.81 43.95 44.68 434,239 +0.01(+0.02%)
Dec 21, 2020 45.65 45.96 43.80 44.67 395,954 -1.20(-2.62%)
Dec 18, 2020 46.63 47.05 44.89 45.87 1,153,200 -0.54(-1.16%)
Dec 17, 2020 45.98 46.47 45.60 46.41 352,785 +0.52(+1.13%)
Dec 16, 2020 45.92 45.98 45.22 45.89 295,425 -0.02(-0.04%)
Dec 15, 2020 45.51 45.94 44.62 45.91 392,033 +1.15(+2.57%)
Dec 14, 2020 44.91 45.11 44.55 44.76 293,037 +0.67(+1.52%)
Dec 11, 2020 43.58 44.37 43.58 44.09 275,600 -0.09(-0.20%)
Dec 10, 2020 43.99 44.35 43.10 44.18 272,508 +0.02(+0.05%)
Dec 09, 2020 44.01 44.39 43.56 44.16 353,814 +0.24(+0.55%)
Dec 08, 2020 42.36 44.02 42.36 43.92 387,152 +1.02(+2.38%)
Dec 07, 2020 42.14 42.98 41.90 42.90 240,539 -0.03(-0.07%)
Dec 04, 2020 42.24 42.97 42.16 42.93 292,100 +1.04(+2.48%)
Dec 03, 2020 42.36 42.70 41.62 41.89 244,609 -0.60(-1.41%)
Dec 02, 2020 41.21 42.77 41.15 42.49 469,107 +1.17(+2.83%)
Dec 01, 2020 41.62 42.30 40.96 41.32 411,190 +0.55(+1.35%)
Nov 30, 2020 42.08 42.47 40.61 40.77 302,250 -1.55(-3.66%)
Nov 27, 2020 43.37 43.82 42.06 42.32 125,000 -1.12(-2.58%)
Nov 25, 2020 43.08 43.58 42.44 43.44 231,700 -0.08(-0.18%)
Nov 24, 2020 42.58 43.74 42.34 43.52 525,809 +1.81(+4.34%)
Nov 23, 2020 42.54 42.57 41.70 41.71 334,914 -0.19(-0.45%)
Nov 20, 2020 42.36 42.49 41.70 41.90 331,000 -1.00(-2.33%)
Nov 19, 2020 42.72 43.04 42.11 42.90 199,283 +0.05(+0.12%)
Nov 18, 2020 44.86 44.95 42.78 42.85 315,951 -1.72(-3.86%)
Nov 17, 2020 43.21 44.72 42.91 44.57 349,895 +0.46(+1.04%)
Nov 16, 2020 43.00 44.27 42.23 44.11 328,011 +1.92(+4.55%)
Nov 13, 2020 42.16 42.44 41.89 42.19 240,400 +0.70(+1.69%)
Nov 12, 2020 42.00 42.12 40.90 41.49 282,205 -1.32(-3.08%)
Nov 11, 2020 43.97 43.97 41.98 42.81 300,964 -1.05(-2.39%)
Nov 10, 2020 42.87 44.32 42.65 43.86 402,471 +1.31(+3.08%)
Nov 09, 2020 40.81 43.39 40.16 42.55 758,571 +5.08(+13.56%)
Nov 06, 2020 37.93 38.50 37.32 37.47 216,400 -0.13(-0.35%)
Nov 05, 2020 37.17 37.94 37.01 37.60 371,303 +0.45(+1.21%)
Nov 04, 2020 37.49 38.89 37.03 37.15 955,539 -1.45(-3.76%)
Nov 03, 2020 37.49 38.88 37.32 38.60 480,968 +1.83(+4.98%)
Nov 02, 2020 36.28 36.80 35.91 36.77 389,059 +0.97(+2.71%)
Oct 30, 2020 35.74 36.33 35.40 35.80 332,900 +0.00(+0.00%)
Oct 29, 2020 35.15 36.19 34.76 35.80 325,526 +0.23(+0.65%)
Oct 28, 2020 35.40 36.16 35.28 35.57 421,481 -0.53(-1.47%)
Oct 27, 2020 36.81 37.22 36.02 36.10 301,690 -0.96(-2.59%)
Oct 26, 2020 36.82 37.11 36.09 37.06 372,968 -0.07(-0.19%)
Oct 23, 2020 36.94 37.96 36.29 37.13 332,000 +1.25(+3.48%)
Oct 22, 2020 35.63 36.04 35.06 35.88 431,002 +0.62(+1.76%)
Oct 21, 2020 34.70 35.38 34.70 35.26 241,425 +0.50(+1.44%)
Oct 20, 2020 35.16 35.64 34.67 34.76 292,204 +0.10(+0.29%)
Oct 19, 2020 35.12 35.47 34.63 34.66 204,018 -0.37(-1.06%)
Oct 16, 2020 34.69 35.47 34.20 35.03 214,000 +0.15(+0.43%)
Oct 15, 2020 33.31 34.89 33.22 34.88 166,587 +1.12(+3.32%)
Oct 14, 2020 34.56 34.89 33.68 33.76 171,883 -0.92(-2.65%)
Oct 13, 2020 35.75 35.90 34.60 34.68 292,062 -1.45(-4.01%)
Oct 12, 2020 35.35 36.25 35.28 36.13 197,173 +0.63(+1.77%)
Oct 09, 2020 36.03 36.07 35.22 35.50 188,600 -0.50(-1.39%)
Oct 08, 2020 35.79 36.31 35.35 36.00 294,228 +0.60(+1.69%)
Oct 07, 2020 35.34 35.99 35.02 35.40 298,523 +0.42(+1.20%)
Oct 06, 2020 35.00 36.36 34.74 34.98 367,657 +0.21(+0.60%)
Oct 05, 2020 33.99 34.83 33.78 34.77 300,359 +1.18(+3.51%)
Oct 02, 2020 31.79 33.78 31.50 33.59 362,700 +1.41(+4.38%)
Oct 01, 2020 31.85 32.22 31.29 32.18 308,500 +0.13(+0.41%)
Sep 30, 2020 32.32 32.62 31.75 32.05 319,025 -0.09(-0.28%)
Sep 29, 2020 32.28 32.28 31.16 32.14 312,700 -0.28(-0.86%)
Sep 28, 2020 31.82 32.48 31.66 32.42 353,798 +1.09(+3.48%)
Sep 25, 2020 30.20 31.38 30.20 31.33 464,500 +0.81(+2.65%)
Sep 24, 2020 30.34 31.17 30.05 30.52 577,908 +0.26(+0.86%)
Sep 23, 2020 30.89 31.62 30.25 30.26 478,615 -0.58(-1.88%)
Sep 22, 2020 31.59 31.98 30.51 30.84 600,867 -0.50(-1.60%)
Sep 21, 2020 32.15 34.22 30.93 31.34 516,171 -1.75(-5.29%)
Sep 18, 2020 34.15 34.15 32.96 33.09 1,558,600 -0.65(-1.93%)
Sep 17, 2020 33.44 33.91 33.35 33.74 283,711 -0.31(-0.91%)
Sep 16, 2020 34.19 34.73 33.95 34.05 325,100 -0.14(-0.41%)
Sep 15, 2020 34.90 34.90 34.11 34.19 243,256 -0.60(-1.72%)
Sep 14, 2020 34.20 34.96 34.20 34.79 226,251 +0.74(+2.17%)
Sep 11, 2020 33.66 34.20 33.41 34.05 281,300 +0.29(+0.86%)
Sep 10, 2020 34.57 35.56 33.69 33.76 312,857 -0.57(-1.66%)
Sep 09, 2020 34.80 35.15 33.75 34.33 397,512 -0.23(-0.67%)
Sep 08, 2020 35.77 35.84 34.50 34.56 493,008 -1.61(-4.45%)
Sep 04, 2020 36.12 36.42 35.55 36.17 361,400 +0.76(+2.15%)
Sep 03, 2020 35.73 36.58 35.32 35.41 308,907 -0.12(-0.34%)
Sep 02, 2020 35.22 35.74 35.17 35.53 377,431 +0.20(+0.57%)
Sep 01, 2020 34.88 35.33 34.73 35.33 292,031 +0.25(+0.70%)
Aug 31, 2020 35.45 35.65 35.08 35.08 392,918 -0.58(-1.63%)
Aug 28, 2020 36.00 36.00 35.34 35.67 225,800 -0.11(-0.32%)
Aug 27, 2020 35.29 36.03 35.29 35.78 251,116 +0.66(+1.88%)
Aug 26, 2020 35.85 36.56 34.89 35.12 259,032 -0.80(-2.23%)
Aug 25, 2020 36.34 36.46 35.69 35.92 217,684 +0.15(+0.42%)
Aug 24, 2020 35.42 35.83 34.84 35.77 266,725 +0.90(+2.58%)
Aug 21, 2020 34.95 35.23 34.55 34.87 239,000 -0.18(-0.51%)
Aug 20, 2020 35.31 35.50 34.71 35.05 224,568 -0.74(-2.07%)
Aug 19, 2020 36.01 36.19 35.65 35.79 190,258 +0.04(+0.11%)
Aug 18, 2020 36.59 36.60 35.58 35.75 233,112 -0.88(-2.40%)
Aug 17, 2020 36.71 36.87 36.14 36.63 283,851 -0.24(-0.65%)
Aug 14, 2020 36.30 37.31 36.16 36.87 407,400 +0.19(+0.52%)
Aug 13, 2020 37.18 37.31 36.56 36.68 227,210 -0.76(-2.03%)
Aug 12, 2020 38.13 38.13 36.98 37.44 226,325 +0.03(+0.08%)
Aug 11, 2020 37.62 38.13 37.14 37.41 326,713 +0.57(+1.55%)
Aug 10, 2020 37.04 37.59 36.79 36.84 310,680 +0.01(+0.04%)
Aug 07, 2020 35.56 36.97 35.50 36.83 358,900 +0.90(+2.49%)
Aug 06, 2020 35.87 36.34 35.65 35.93 224,874 -0.24(-0.66%)
Aug 05, 2020 35.54 36.27 35.37 36.17 272,401 +0.92(+2.61%)
Aug 04, 2020 35.25 35.61 34.77 35.25 194,012 -0.04(-0.11%)
Aug 03, 2020 35.53 35.91 34.92 35.29 302,374 -0.02(-0.06%)
Jul 31, 2020 35.48 35.74 34.48 35.31 379,300 -0.02(-0.06%)
Jul 30, 2020 34.84 35.50 34.34 35.33 275,517 -0.34(-0.95%)
Jul 29, 2020 34.78 35.77 34.51 35.67 319,059 +1.00(+2.88%)
Jul 28, 2020 35.09 35.50 34.63 34.67 299,808 -0.68(-1.92%)
Jul 27, 2020 36.05 36.05 35.07 35.35 210,939 -0.73(-2.02%)
Jul 24, 2020 36.00 36.84 35.18 36.08 346,600 -0.15(-0.41%)
Jul 23, 2020 34.77 36.26 34.77 36.23 512,522 +1.37(+3.93%)
Jul 22, 2020 34.99 35.30 34.42 34.86 284,034 -0.58(-1.64%)
Jul 21, 2020 34.44 35.53 34.00 35.44 325,427 +1.56(+4.60%)
Jul 20, 2020 34.50 34.83 33.78 33.88 375,036 -0.70(-2.02%)
Jul 17, 2020 34.51 35.15 34.49 34.58 439,100 -0.17(-0.49%)
Jul 16, 2020 34.57 35.28 34.29 34.75 367,580 +0.20(+0.58%)
Jul 15, 2020 33.95 34.82 33.60 34.55 437,872 +1.64(+4.98%)
Jul 14, 2020 33.07 33.70 32.40 32.91 415,459 -0.22(-0.66%)
Jul 13, 2020 33.31 33.82 32.41 33.13 327,653 +0.36(+1.10%)
Jul 10, 2020 31.58 32.82 31.58 32.77 333,500 +1.28(+4.06%)
Jul 09, 2020 32.16 32.53 31.19 31.49 415,414 -0.88(-2.72%)
Jul 08, 2020 32.78 33.31 32.03 32.37 407,864 -0.49(-1.49%)
Jul 07, 2020 33.57 33.75 32.71 32.86 379,369 -1.16(-3.41%)
Jul 06, 2020 34.80 34.99 33.70 34.02 347,110 -0.22(-0.64%)
Jul 02, 2020 35.06 35.29 34.08 34.24 592,100 +0.25(+0.74%)
Jul 01, 2020 35.27 35.49 33.94 33.99 461,501 -1.30(-3.68%)
Jun 30, 2020 34.19 35.50 34.19 35.29 496,605 +0.68(+1.96%)
Jun 29, 2020 34.18 35.12 33.72 34.61 523,328 +1.27(+3.81%)
Jun 26, 2020 34.03 34.83 33.11 33.34 1,935,600 -1.49(-4.28%)
Jun 25, 2020 34.00 35.06 33.58 34.83 488,622 +0.77(+2.26%)
Jun 24, 2020 34.55 34.69 33.38 34.06 768,916 -0.99(-2.82%)
Jun 23, 2020 36.53 36.65 35.01 35.05 680,135 -0.56(-1.56%)
Jun 22, 2020 35.33 35.72 34.52 35.60 1,197,148 +0.38(+1.09%)
Jun 19, 2020 37.66 37.69 34.58 35.22 14,146,200 -2.12(-5.68%)
Jun 18, 2020 36.35 38.16 36.35 37.34 757,374 +0.58(+1.56%)
Jun 17, 2020 39.75 39.75 36.56 36.76 791,272 -2.80(-7.07%)
Jun 16, 2020 38.39 40.12 38.33 39.56 812,814 +2.30(+6.17%)
Jun 15, 2020 37.30 37.90 35.85 37.26 1,906,701 -2.04(-5.19%)
Jun 12, 2020 40.65 40.65 38.06 39.30 508,300 +0.55(+1.42%)
Jun 11, 2020 40.17 40.45 38.71 38.75 683,438 -3.05(-7.30%)
Jun 10, 2020 44.07 44.31 41.71 41.80 473,679 -2.53(-5.71%)
Jun 09, 2020 44.25 45.09 44.05 44.33 689,767 -1.23(-2.70%)
Jun 08, 2020 45.75 46.54 45.19 45.56 479,719 -0.26(-0.57%)
Jun 05, 2020 44.29 46.45 43.68 45.82 726,900 +2.69(+6.24%)
Jun 04, 2020 42.20 43.33 41.88 43.13 406,648 +0.70(+1.65%)
Jun 03, 2020 42.32 43.49 42.20 42.43 383,473 +1.28(+3.11%)
Jun 02, 2020 41.89 42.14 40.94 41.15 284,562 -0.16(-0.39%)
Jun 01, 2020 41.62 41.91 40.98 41.31 317,035 +0.12(+0.29%)
May 29, 2020 40.84 41.41 40.19 41.19 606,800 -0.49(-1.18%)
May 28, 2020 44.20 44.22 41.03 41.68 614,343 -2.37(-5.38%)
May 27, 2020 41.46 44.37 41.41 44.05 763,168 +3.40(+8.36%)
May 26, 2020 40.00 41.10 39.73 40.65 505,422 +1.59(+4.07%)
May 22, 2020 38.63 39.44 38.63 39.06 229,500 +0.07(+0.18%)
May 21, 2020 38.81 39.79 38.81 38.99 256,259 -0.35(-0.89%)
May 20, 2020 38.36 39.58 38.26 39.34 399,779 +1.99(+5.33%)
May 19, 2020 38.87 39.17 37.35 37.35 346,097 -1.85(-4.72%)
May 18, 2020 37.89 39.40 37.39 39.20 512,231 +3.42(+9.56%)
May 15, 2020 34.78 35.79 34.42 35.78 826,000 +0.72(+2.05%)
May 14, 2020 34.24 35.55 32.98 35.06 523,168 -0.18(-0.51%)
May 13, 2020 35.47 35.56 33.99 35.24 652,490 -0.76(-2.11%)
May 12, 2020 38.10 38.10 35.91 36.00 399,527 -2.04(-5.36%)
May 11, 2020 38.10 38.38 37.01 38.04 616,738 -0.88(-2.26%)
May 08, 2020 38.28 38.96 37.74 38.92 368,200 +1.56(+4.18%)
May 07, 2020 37.56 38.31 37.13 37.36 399,817 +0.33(+0.89%)
May 06, 2020 37.98 38.00 36.85 37.03 396,430 -0.80(-2.11%)
May 05, 2020 38.72 38.79 37.60 37.83 423,073 +0.11(+0.29%)
May 04, 2020 37.10 37.92 36.77 37.72 440,168 +0.00(+0.00%)
May 01, 2020 36.93 37.79 36.74 37.72 679,600 -0.36(-0.95%)
Apr 30, 2020 37.87 38.62 37.11 38.08 675,085 -1.05(-2.68%)
Apr 29, 2020 38.48 40.46 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 33.22 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%)
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.