BANNER $32.18

down -0.08


24/5/2013 04:24 PM  |  NASDAQ : BANR  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BANR historical data

Date Open High Low Close Volume
5/24/2013 32.23 32.27 31.99 32.18 466
5/23/2013 32.31 32.35 31.77 32.26 744
5/22/2013 33.83 33.89 32.42 32.49 1218
5/21/2013 33.73 33.76 33.33 33.74 819
5/20/2013 33.80 33.86 33.65 33.74 632
5/17/2013 33.52 33.91 33.52 33.83 778
5/16/2013 33.66 33.78 33.38 33.47 1504
5/15/2013 33.65 33.98 33.39 33.66 718
5/14/2013 33.60 33.96 33.34 33.80 1411
5/13/2013 33.83 33.83 33.49 33.65 868
5/10/2013 33.89 33.96 33.70 33.79 1340
5/9/2013 33.93 33.93 33.62 33.77 391
5/8/2013 34.15 34.30 33.55 33.90 2372
5/7/2013 33.53 34.23 33.52 34.22 1256
5/6/2013 32.65 33.45 32.56 33.38 1533
5/3/2013 32.73 33.00 32.36 32.56 1679
5/2/2013 32.07 32.60 31.84 32.36 1436
5/1/2013 32.66 32.83 31.69 31.83 1453
4/30/2013 32.28 32.72 32.14 32.67 1195
4/29/2013 31.76 32.27 31.67 32.19 1146
4/26/2013 31.34 31.78 31.29 31.55 1427
4/25/2013 30.75 31.45 30.73 31.33 1699
4/24/2013 30.75 30.91 30.64 30.75 3096
4/23/2013 31.09 31.30 30.48 30.75 2379
4/22/2013 30.36 30.66 29.90 30.36 1519
4/19/2013 29.70 30.30 29.54 30.25 1618
4/18/2013 30.02 30.09 29.40 29.67 2077
4/17/2013 30.06 30.09 29.33 30.00 1481
4/16/2013 30.06 30.27 29.69 30.23 1194
4/15/2013 30.53 30.85 29.60 29.86 1632
4/12/2013 30.50 30.88 30.49 30.71 1200
4/11/2013 30.75 31.00 30.66 30.71 680
4/10/2013 30.36 31.20 30.36 30.72 1299
4/9/2013 30.91 30.95 30.34 30.37 1168
4/8/2013 31.10 31.16 30.60 30.95 768
4/5/2013 30.71 31.10 30.32 31.00 1161
4/4/2013 30.53 30.99 30.53 30.96 773
4/3/2013 31.15 31.17 30.47 30.56 1075
4/2/2013 31.63 31.75 31.09 31.18 806
4/1/2013 31.89 31.89 31.35 31.46 1078
3/28/2013 31.72 31.92 31.55 31.83 1006
3/27/2013 31.53 31.67 31.15 31.65 1079
3/26/2013 31.52 31.71 31.42 31.69 616
3/25/2013 31.40 31.68 31.25 31.39 905
3/22/2013 31.23 31.51 31.23 31.30 620
3/21/2013 31.52 31.52 30.85 31.21 1089
3/20/2013 31.69 31.69 31.25 31.48 680
3/19/2013 31.37 31.50 30.88 31.45 1150
3/18/2013 31.44 31.58 31.02 31.38 2794
3/15/2013 31.89 31.90 31.43 31.68 2772
3/14/2013 31.42 31.82 31.33 31.82 1321
3/13/2013 31.26 31.45 31.13 31.34 776
3/12/2013 31.39 31.53 31.19 31.31 805
3/11/2013 31.18 31.46 31.11 31.40 860
3/8/2013 31.47 31.72 31.12 31.31 644
3/7/2013 31.23 31.56 31.00 31.26 985
3/6/2013 31.40 31.53 31.10 31.23 845
3/5/2013 31.07 31.70 30.82 31.35 1439
3/4/2013 29.77 31.08 29.77 31.01 1953
3/1/2013 29.57 30.16 29.14 29.91 943
2/28/2013 29.82 29.82 29.52 29.71 921
2/27/2013 29.73 29.99 29.71 29.87 1602
2/26/2013 29.95 30.06 29.73 29.88 2285
2/25/2013 30.15 30.38 29.68 29.87 2456
2/22/2013 30.13 30.19 29.65 30.15 1945
2/21/2013 30.39 30.67 29.38 29.99 1186
2/20/2013 30.67 30.95 30.27 30.31 1524
2/19/2013 30.67 30.87 30.59 30.65 2753
2/15/2013 30.77 31.04 30.56 30.59 5153
2/14/2013 30.27 30.89 30.27 30.59 1867
2/13/2013 30.88 31.03 30.31 30.40 1069
2/12/2013 31.27 31.42 30.93 30.94 798
2/11/2013 30.74 31.22 30.54 31.21 822
2/8/2013 30.74 30.90 30.50 30.72 1128
2/7/2013 31.05 31.05 30.56 30.74 693
2/6/2013 30.77 31.15 30.58 31.10 1014
2/5/2013 30.55 30.98 30.33 30.91 1556
2/4/2013 30.41 30.56 30.24 30.48 1008
2/1/2013 30.30 30.64 30.01 30.53 2633
1/31/2013 29.89 30.33 29.54 30.20 1250
1/30/2013 29.93 30.10 29.80 29.89 1871
1/29/2013 30.00 30.34 29.81 30.02 3154
1/28/2013 30.19 30.19 29.87 30.04 3171
1/25/2013 30.12 30.34 29.80 30.15 2047
1/24/2013 31.43 32.03 29.62 30.15 5640
1/23/2013 31.68 31.77 31.31 31.45 717
1/22/2013 31.59 31.80 31.58 31.75 1155
1/18/2013 31.47 31.73 31.20 31.66 1480
1/17/2013 31.10 31.58 31.01 31.49 1040
1/16/2013 30.80 31.27 30.61 31.07 1334
1/15/2013 30.35 30.85 30.20 30.80 994
1/14/2013 30.52 30.69 30.10 30.46 2022
1/11/2013 30.81 30.99 29.67 30.56 4134
1/10/2013 31.18 31.18 30.44 30.80 3717
1/9/2013 31.40 31.78 31.06 31.09 2201
1/8/2013 30.52 31.50 30.35 31.40 2479
1/7/2013 30.93 31.00 30.46 30.62 1990
1/4/2013 31.36 31.53 31.01 31.10 1820
1/3/2013 31.09 31.47 30.94 31.24 3050
1/2/2013 31.25 31.87 30.83 31.15 3156
Marketplace
Trading Center