Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.055	4.089	4.037	4.089	29,698	+0.04(+1.08%)
May 27, 2004	4.126	4.126	4.046	4.046	2,749	-0.02(-0.45%)
May 26, 2004	4.107	4.173	4.064	4.064	11,824	-0.04(-1.06%)
May 25, 2004	4.046	4.107	4.046	4.107	15,949	-0.02(-0.44%)
May 24, 2004	4.117	4.126	4.057	4.126	23,649	+0.07(+1.84%)
May 21, 2004	4.051	4.051	4.051	4.051	1,649	-0.01(-0.36%)
May 20, 2004	4.071	4.097	4.029	4.066	17,874	-0.02(-0.58%)
May 19, 2004	3.966	4.089	3.966	4.089	2,749	+0.11(+2.69%)
May 18, 2004	4.033	4.033	3.946	3.982	4,949	+0.05(+1.39%)
May 17, 2004	4.117	4.117	3.827	3.927	25,024	-0.04(-0.92%)
May 14, 2004	3.965	4.000	3.960	3.964	7,424	-0.01(-0.14%)
May 13, 2004	3.889	3.982	3.889	3.969	30,523	+0.09(+2.44%)
May 12, 2004	3.931	3.931	3.846	3.875	25,299	-0.06(-1.42%)
May 11, 2004	3.931	3.975	3.818	3.931	19,249	+0.01(+0.23%)
May 10, 2004	3.995	3.998	3.838	3.922	15,399	-0.10(-2.53%)
May 07, 2004	4.000	4.029	4.000	4.024	4,674	-0.02(-0.40%)
May 06, 2004	3.995	4.040	3.993	4.040	6,049	+0.02(+0.54%)
May 05, 2004	4.173	4.173	4.018	4.018	6,324	-0.04(-0.94%)
May 04, 2004	4.057	4.057	4.057	4.057	0	+0.00(+0.00%)
May 03, 2004	4.057	4.057	4.057	4.057	0	+0.00(+0.00%)
Apr 30, 2004	4.057	4.057	4.057	4.057	0	+0.00(+0.00%)
Apr 29, 2004	4.084	4.086	4.002	4.057	8,524	-0.13(-3.00%)
Apr 28, 2004	4.091	4.182	4.000	4.182	60,772	-0.02(-0.56%)
Apr 27, 2004	4.107	4.227	4.095	4.206	10,449	+0.08(+1.85%)
Apr 26, 2004	4.080	4.129	4.077	4.129	5,499	+0.15(+3.65%)
Apr 23, 2004	3.984	4.080	3.982	3.984	8,799	-0.01(-0.23%)
Apr 22, 2004	3.982	4.000	3.982	3.993	4,674	+0.01(+0.23%)
Apr 21, 2004	3.998	3.998	3.982	3.984	3,299	-0.00(-0.05%)
Apr 20, 2004	3.946	3.986	3.946	3.986	1,099	+0.07(+1.67%)
Apr 19, 2004	3.997	3.997	3.920	3.920	1,374	-0.03(-0.78%)
Apr 16, 2004	3.946	3.960	3.926	3.951	9,349	-0.03(-0.69%)
Apr 15, 2004	3.831	4.018	3.831	3.978	15,949	+0.14(+3.55%)
Apr 14, 2004	4.142	4.142	3.842	3.842	18,974	-0.31(-7.49%)
Apr 13, 2004	4.200	4.200	4.149	4.153	13,199	-0.10(-2.31%)
Apr 12, 2004	4.211	4.251	4.211	4.251	2,749	+0.05(+1.21%)
Apr 08, 2004	4.206	4.249	4.200	4.200	7,424	+0.00(+0.00%)
Apr 07, 2004	4.255	4.273	4.200	4.200	4,124	-0.02(-0.39%)
Apr 06, 2004	4.235	4.235	4.211	4.217	5,774	+0.01(+0.30%)
Apr 05, 2004	4.200	4.217	4.200	4.204	4,949	+0.00(+0.09%)
Apr 02, 2004	4.186	4.206	4.182	4.200	3,024	+0.01(+0.30%)
Apr 01, 2004	4.229	4.229	4.187	4.187	4,124	-0.01(-0.22%)
Mar 31, 2004	4.184	4.233	4.184	4.197	3,849	-0.01(-0.35%)
Mar 30, 2004	4.193	4.211	4.184	4.211	15,124	+0.02(+0.52%)
Mar 29, 2004	4.184	4.209	4.184	4.189	824	+0.01(+0.13%)
Mar 26, 2004	4.187	4.191	4.182	4.184	8,524	+0.00(+0.00%)
Mar 25, 2004	4.182	4.186	4.178	4.184	2,199	+0.00(+0.04%)
Mar 24, 2004	4.184	4.184	4.157	4.182	53,073	+0.01(+0.22%)
Mar 23, 2004	4.160	4.175	4.160	4.173	5,224	+0.01(+0.35%)
Mar 22, 2004	4.182	4.182	4.155	4.158	17,324	-0.04(-0.95%)
Mar 19, 2004	4.198	4.198	4.198	4.198	0	+0.00(+0.00%)
Mar 18, 2004	4.164	4.198	4.146	4.198	5,224	+0.00(+0.00%)
Mar 17, 2004	4.164	4.209	4.164	4.198	24,474	-0.01(-0.26%)
Mar 16, 2004	4.237	4.237	4.209	4.209	6,049	-0.05(-1.28%)
Mar 15, 2004	4.187	4.264	4.186	4.264	2,474	+0.06(+1.52%)
Mar 12, 2004	4.153	4.237	4.153	4.200	12,649	+0.01(+0.30%)
Mar 11, 2004	4.167	4.189	4.146	4.187	22,549	+0.00(+0.00%)
Mar 10, 2004	4.191	4.191	4.146	4.187	13,749	+0.02(+0.52%)
Mar 09, 2004	4.144	4.171	4.144	4.166	8,799	+0.00(+0.04%)
Mar 08, 2004	4.147	4.177	4.146	4.164	12,924	-0.03(-0.61%)
Mar 05, 2004	4.173	4.191	4.164	4.189	11,549	+0.04(+0.92%)
Mar 04, 2004	4.167	4.197	4.147	4.151	430,634	-0.02(-0.52%)
Mar 03, 2004	4.178	4.178	4.158	4.173	9,624	+0.00(+0.04%)
Mar 02, 2004	4.175	4.178	4.158	4.171	6,599	-0.01(-0.22%)

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.