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

Banner Corp (NQ: BANR )

43.87 -0.64 (-1.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 30, 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 (%)
Sep 30, 2011 9.172 9.373 8.964 9.186 126,142 -0.22(-2.29%)
Sep 29, 2011 9.402 9.668 8.991 9.402 97,369 +0.32(+3.48%)
Sep 28, 2011 9.581 9.826 9.071 9.086 94,266 -0.47(-4.89%)
Sep 27, 2011 9.438 9.861 9.258 9.553 218,703 +0.20(+2.15%)
Sep 26, 2011 9.387 9.502 8.885 9.351 147,690 +0.11(+1.24%)
Sep 23, 2011 9.344 9.509 9.115 9.237 178,182 -0.13(-1.38%)
Sep 22, 2011 9.280 9.689 9.172 9.366 227,544 -0.24(-2.54%)
Sep 21, 2011 10.24 10.33 9.589 9.610 110,248 -0.61(-5.97%)
Sep 20, 2011 10.59 10.63 10.20 10.22 91,259 -0.32(-3.00%)
Sep 19, 2011 10.62 10.70 10.28 10.54 132,352 -0.34(-3.10%)
Sep 16, 2011 11.06 11.11 10.74 10.87 282,192 -0.11(-1.05%)
Sep 15, 2011 10.95 11.08 10.77 10.99 161,845 +0.21(+1.93%)
Sep 14, 2011 10.65 11.03 10.52 10.78 206,475 +0.27(+2.60%)
Sep 13, 2011 10.50 10.69 10.34 10.51 183,048 +0.09(+0.83%)
Sep 12, 2011 10.06 10.58 10.06 10.42 196,886 +0.11(+1.05%)
Sep 09, 2011 10.46 10.81 10.20 10.31 205,452 -0.29(-2.71%)
Sep 08, 2011 10.89 11.00 10.56 10.60 170,078 -0.40(-3.66%)
Sep 07, 2011 10.21 11.10 10.20 11.00 195,973 +0.96(+9.58%)
Sep 06, 2011 9.804 10.14 9.804 10.04 158,270 -0.16(-1.55%)
Sep 02, 2011 10.65 10.77 10.16 10.20 194,895 -0.78(-7.07%)
Sep 01, 2011 11.08 11.28 10.82 10.97 258,513 -0.13(-1.16%)
Aug 31, 2011 11.20 11.55 10.91 11.10 211,727 -0.01(-0.13%)
Aug 30, 2011 11.03 11.21 10.62 11.12 214,162 -0.02(-0.19%)
Aug 29, 2011 10.39 11.16 10.14 11.14 303,072 +0.91(+8.92%)
Aug 26, 2011 9.883 10.38 9.696 10.23 149,598 +0.24(+2.37%)
Aug 25, 2011 10.46 10.74 9.912 9.991 172,038 -0.34(-3.27%)
Aug 24, 2011 10.01 10.50 9.574 10.33 150,602 +0.27(+2.71%)
Aug 23, 2011 9.632 10.08 9.574 10.06 312,073 +0.49(+5.11%)
Aug 22, 2011 10.13 10.13 9.502 9.567 253,598 -0.29(-2.92%)
Aug 19, 2011 10.11 10.29 9.703 9.854 487,556 -0.38(-3.72%)
Aug 18, 2011 10.46 10.46 9.976 10.23 484,247 -0.52(-4.81%)
Aug 17, 2011 10.36 10.86 10.35 10.75 288,933 +0.45(+4.32%)
Aug 16, 2011 10.18 10.39 10.03 10.31 231,273 -0.03(-0.28%)
Aug 15, 2011 9.926 10.35 9.833 10.34 171,161 +0.55(+5.58%)
Aug 12, 2011 10.03 10.13 9.754 9.790 257,899 -0.14(-1.45%)
Aug 11, 2011 9.739 10.03 9.417 9.933 419,948 +0.27(+2.83%)
Aug 10, 2011 10.21 11.04 9.617 9.660 399,412 -0.79(-7.56%)
Aug 09, 2011 10.39 10.64 9.337 10.45 699,652 +0.27(+2.68%)
Aug 08, 2011 11.25 11.38 10.13 10.18 440,739 -1.47(-12.64%)
Aug 05, 2011 12.58 12.58 11.19 11.65 419,972 -0.80(-6.40%)
Aug 04, 2011 13.15 13.15 12.42 12.45 267,083 -0.86(-6.48%)
Aug 03, 2011 13.32 13.33 12.73 13.31 142,229 +0.01(+0.11%)
Aug 02, 2011 13.54 13.68 13.02 13.29 176,283 -0.31(-2.27%)
Aug 01, 2011 13.47 13.70 12.98 13.60 291,181 +0.30(+2.27%)
Jul 29, 2011 13.26 13.37 12.94 13.30 837,784 -0.13(-0.96%)
Jul 28, 2011 13.08 13.70 13.08 13.43 139,762 +0.42(+3.20%)
Jul 27, 2011 13.40 13.74 12.93 13.01 270,097 -0.45(-3.31%)
Jul 26, 2011 13.78 13.81 13.42 13.46 141,234 -0.28(-2.04%)
Jul 25, 2011 13.27 13.75 12.23 13.74 428,040 +0.32(+2.41%)
Jul 22, 2011 13.40 13.57 13.37 13.42 403,852 -0.01(-0.11%)
Jul 21, 2011 13.25 13.83 13.13 13.43 593,387 +0.64(+5.00%)
Jul 20, 2011 12.40 12.79 12.24 12.79 359,283 +0.35(+2.83%)
Jul 19, 2011 11.94 12.46 11.85 12.44 186,152 +0.54(+4.53%)
Jul 18, 2011 12.22 12.50 11.82 11.90 134,548 -0.43(-3.49%)
Jul 15, 2011 12.31 12.39 12.07 12.33 119,880 +0.03(+0.23%)
Jul 14, 2011 12.66 12.66 12.23 12.30 148,888 -0.37(-2.89%)
Jul 13, 2011 12.81 12.98 12.52 12.67 136,906 -0.09(-0.68%)
Jul 12, 2011 12.57 13.00 12.57 12.76 134,510 +0.18(+1.43%)
Jul 11, 2011 12.86 12.88 12.52 12.58 289,096 -0.39(-2.99%)
Jul 08, 2011 13.27 13.33 12.94 12.96 142,715 -0.44(-3.27%)
Jul 07, 2011 13.27 13.43 13.22 13.40 178,540 +0.21(+1.58%)
Jul 06, 2011 12.88 13.32 12.84 13.19 523,789 +0.32(+2.45%)
Jul 05, 2011 12.76 13.10 12.76 12.88 237,420 -0.01(-0.06%)
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.