Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.53	11.55	11.09	11.42	24,725	-0.15(-1.26%)
Jun 28, 2007	12.11	12.15	10.87	11.56	25,319	-0.44(-3.64%)
Jun 27, 2007	12.11	12.11	11.74	12.00	37,469	-0.18(-1.49%)
Jun 26, 2007	12.91	12.96	12.11	12.18	26,372	-0.84(-6.42%)
Jun 25, 2007	13.13	13.15	12.94	13.02	34,612	+0.11(+0.85%)
Jun 22, 2007	13.07	13.27	12.91	12.91	110,110	+0.04(+0.28%)
Jun 21, 2007	13.27	13.49	12.73	12.87	17,881	-0.36(-2.75%)
Jun 20, 2007	13.41	13.50	13.21	13.23	5,775	-0.27(-1.99%)
Jun 19, 2007	13.31	13.53	13.31	13.50	3,850	-0.03(-0.22%)
Jun 18, 2007	13.45	13.59	13.37	13.53	11,551	+0.12(+0.87%)
Jun 15, 2007	12.65	13.52	12.65	13.42	11,001	+0.73(+5.73%)
Jun 14, 2007	12.75	12.75	12.65	12.69	7,838	+0.03(+0.23%)
Jun 13, 2007	12.88	12.89	12.56	12.66	8,388	-0.11(-0.85%)
Jun 12, 2007	13.24	13.41	12.77	12.77	20,077	-0.39(-2.93%)
Jun 11, 2007	13.37	13.37	13.02	13.15	3,939	-0.29(-2.16%)
Jun 08, 2007	13.23	13.45	13.23	13.45	81,409	+0.10(+0.76%)
Jun 07, 2007	13.50	13.53	13.23	13.34	15,734	-0.07(-0.54%)
Jun 06, 2007	13.63	13.93	13.42	13.42	7,075	+6.76(+101.64%)
Jun 05, 2007	6.543	6.654	6.454	6.654	12,816	+0.03(+0.41%)
Jun 04, 2007	6.428	6.626	6.428	6.626	20,685	+0.13(+1.96%)
Jun 01, 2007	6.381	6.499	6.347	6.499	17,877	+0.16(+2.49%)
May 31, 2007	6.299	6.361	6.299	6.341	110,596	+0.04(+0.66%)
May 30, 2007	6.250	6.317	6.234	6.299	58,733	+0.05(+0.87%)
May 29, 2007	6.045	6.245	6.045	6.245	45,592	+0.20(+3.28%)
May 25, 2007	6.174	6.174	6.005	6.047	25,179	-0.11(-1.77%)
May 24, 2007	6.230	6.234	6.137	6.156	9,626	-0.14(-2.28%)
May 23, 2007	6.292	6.334	6.279	6.299	3,864	-0.01(-0.14%)
May 22, 2007	6.279	6.368	6.279	6.308	9,903	+0.07(+1.08%)
May 21, 2007	6.227	6.241	6.227	6.241	1,815	+0.04(+0.70%)
May 18, 2007	6.245	6.245	6.197	6.197	3,300	-0.05(-0.81%)
May 17, 2007	6.290	6.290	6.248	6.248	3,987	-0.03(-0.55%)
May 16, 2007	6.317	6.318	6.283	6.283	3,850	-0.05(-0.78%)
May 15, 2007	6.381	6.387	6.332	6.332	7,425	-0.08(-1.19%)
May 14, 2007	6.408	6.437	6.408	6.408	5,261	-0.04(-0.68%)
May 11, 2007	6.452	6.452	6.452	6.452	6,683	-0.03(-0.53%)
May 10, 2007	6.430	6.487	6.417	6.487	11,870	+0.05(+0.76%)
May 09, 2007	6.481	6.512	6.417	6.437	13,165	-0.05(-0.81%)
May 08, 2007	6.592	6.592	6.481	6.490	11,303	-0.05(-0.83%)
May 07, 2007	6.490	6.579	6.481	6.545	204,467	+0.06(+0.98%)
May 04, 2007	6.483	6.516	6.481	6.481	17,981	+0.00(+0.00%)
May 03, 2007	6.503	6.508	6.472	6.481	19,667	-0.03(-0.53%)
May 02, 2007	6.503	6.539	6.503	6.516	15,676	+0.01(+0.11%)
May 01, 2007	6.445	6.539	6.445	6.508	121,572	+0.06(+0.99%)
Apr 30, 2007	6.436	6.447	6.426	6.445	34,838	+0.01(+0.23%)
Apr 27, 2007	6.412	6.445	6.412	6.430	77,402	+0.08(+1.20%)
Apr 26, 2007	6.227	6.394	6.227	6.354	46,546	+0.17(+2.79%)
Apr 25, 2007	6.136	6.234	6.136	6.181	12,651	+0.03(+0.56%)
Apr 24, 2007	6.154	6.168	6.145	6.147	5,775	-0.03(-0.56%)
Apr 23, 2007	6.176	6.199	6.176	6.181	6,485	-0.05(-0.87%)
Apr 20, 2007	6.217	6.299	6.217	6.236	25,116	+0.03(+0.41%)
Apr 19, 2007	6.219	6.219	6.201	6.210	1,100	-0.03(-0.41%)
Apr 18, 2007	6.097	6.256	6.097	6.236	42,382	+0.11(+1.81%)
Apr 17, 2007	6.150	6.221	6.125	6.125	5,396	-0.13(-2.01%)
Apr 16, 2007	6.227	6.290	6.227	6.250	3,300	+0.01(+0.09%)
Apr 13, 2007	6.208	6.272	6.208	6.245	7,464	+0.05(+0.85%)
Apr 12, 2007	6.196	6.208	6.192	6.192	4,078	-0.01(-0.12%)
Apr 11, 2007	6.230	6.232	6.199	6.199	1,100	-0.01(-0.12%)
Apr 10, 2007	6.154	6.207	6.154	6.207	15,104	+0.05(+0.77%)
Apr 09, 2007	6.232	6.237	6.159	6.159	6,119	-0.11(-1.80%)
Apr 05, 2007	6.330	6.330	6.272	6.272	2,200	-0.05(-0.72%)
Apr 04, 2007	6.363	6.385	6.281	6.317	10,233	-0.05(-0.71%)
Apr 03, 2007	6.454	6.454	6.363	6.363	2,821	-0.05(-0.71%)

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.