Umpqua Holdings Corp (NQ: UMPQ )

17.59 USD -0.14 (-0.79%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.17 15.25 14.49 14.51 5,147,600 -0.67(-4.41%)
Jan 28, 2021 15.08 15.26 14.87 15.18 1,686,915 +0.31(+2.08%)
Jan 27, 2021 15.22 15.78 14.85 14.87 2,458,161 -0.64(-4.13%)
Jan 26, 2021 16.16 16.17 15.50 15.51 1,438,180 -0.39(-2.45%)
Jan 25, 2021 15.91 15.94 15.55 15.90 1,804,922 -0.14(-0.87%)
Jan 22, 2021 15.64 16.05 15.56 16.04 1,407,400 +0.27(+1.71%)
Jan 21, 2021 16.38 16.55 15.50 15.77 2,414,819 -0.73(-4.42%)
Jan 20, 2021 16.66 16.70 16.33 16.50 1,559,708 -0.19(-1.14%)
Jan 19, 2021 16.71 16.91 16.64 16.69 1,187,644 +0.01(+0.06%)
Jan 15, 2021 16.78 17.01 16.62 16.68 1,123,800 -0.45(-2.63%)
Jan 14, 2021 16.83 17.21 16.73 17.13 970,214 +0.39(+2.33%)
Jan 13, 2021 16.94 16.94 16.60 16.74 855,355 -0.18(-1.03%)
Jan 12, 2021 16.99 17.33 16.80 16.92 1,471,723 +0.14(+0.80%)
Jan 11, 2021 16.34 16.84 16.27 16.78 1,282,483 +0.13(+0.78%)
Jan 08, 2021 16.82 16.84 16.28 16.65 1,293,400 -0.01(-0.06%)
Jan 07, 2021 16.38 16.74 16.38 16.66 1,850,587 +0.39(+2.40%)
Jan 06, 2021 15.67 16.44 15.67 16.27 2,095,985 +1.00(+6.58%)
Jan 05, 2021 15.09 15.44 15.02 15.27 1,142,679 +0.17(+1.09%)
Jan 04, 2021 15.30 15.42 14.79 15.10 1,404,652 -0.04(-0.26%)
Dec 31, 2020 15.14 15.14 15.14 786,395 +0.01(+0.07%)
Dec 30, 2020 14.86 15.16 14.86 15.13 786,395 +0.30(+2.02%)
Dec 29, 2020 15.12 15.15 14.79 14.83 842,355 -0.33(-2.18%)
Dec 28, 2020 15.38 15.42 15.08 15.16 774,362 +0.02(+0.13%)
Dec 24, 2020 15.25 15.30 14.83 15.14 525,700 -0.05(-0.33%)
Dec 23, 2020 14.67 15.19 14.67 15.19 1,069,108 +0.55(+3.76%)
Dec 22, 2020 14.80 14.91 14.63 14.64 801,802 -0.17(-1.15%)
Dec 21, 2020 14.67 14.87 14.56 14.81 1,206,436 +0.10(+0.68%)
Dec 18, 2020 14.89 15.02 14.54 14.71 6,037,100 -0.16(-1.08%)
Dec 17, 2020 15.07 15.08 14.72 14.87 1,076,008 -0.22(-1.46%)
Dec 16, 2020 15.18 15.23 15.00 15.09 1,286,822 -0.09(-0.59%)
Dec 15, 2020 15.02 15.18 14.71 15.18 1,408,042 +0.37(+2.50%)
Dec 14, 2020 15.06 15.08 14.77 14.81 1,171,050 +0.01(+0.07%)
Dec 11, 2020 14.63 14.93 14.63 14.80 844,000 -0.03(-0.20%)
Dec 10, 2020 14.72 14.86 14.54 14.83 840,801 +0.05(+0.34%)
Dec 09, 2020 15.00 15.23 14.66 14.78 1,371,447 +0.03(+0.20%)
Dec 08, 2020 14.54 14.80 14.50 14.75 1,481,130 +0.04(+0.27%)
Dec 07, 2020 14.50 14.76 14.34 14.71 988,437 +0.03(+0.20%)
Dec 04, 2020 14.50 14.69 14.45 14.68 1,178,200 +0.29(+2.02%)
Dec 03, 2020 14.35 14.59 14.21 14.39 1,483,874 +0.08(+0.56%)
Dec 02, 2020 13.94 14.38 13.90 14.31 1,067,483 +0.26(+1.85%)
Dec 01, 2020 14.22 14.37 14.00 14.05 1,306,264 +0.16(+1.15%)
Nov 30, 2020 14.59 14.62 13.86 13.89 1,501,480 -0.68(-4.67%)
Nov 27, 2020 14.73 14.73 14.42 14.57 679,500 -0.21(-1.42%)
Nov 25, 2020 14.88 14.99 14.68 14.78 772,300 -0.22(-1.47%)
Nov 24, 2020 14.68 15.11 14.66 15.00 1,480,381 +0.62(+4.31%)
Nov 23, 2020 14.31 14.42 14.15 14.38 1,703,829 +0.25(+1.77%)
Nov 20, 2020 14.08 14.16 13.94 14.13 1,218,600 -0.07(-0.49%)
Nov 19, 2020 13.96 14.21 13.88 14.20 1,363,216 -0.09(-0.63%)
Nov 18, 2020 14.50 14.75 14.22 14.29 1,928,828 -0.18(-1.24%)
Nov 17, 2020 14.19 14.54 14.16 14.47 1,693,283 -0.08(-0.55%)
Nov 16, 2020 14.56 14.71 14.34 14.55 1,354,312 +0.58(+4.11%)
Nov 13, 2020 13.90 14.10 13.86 13.97 1,657,100 +0.29(+2.16%)
Nov 12, 2020 13.73 13.86 13.53 13.68 1,358,319 -0.34(-2.39%)
Nov 11, 2020 14.34 14.52 13.67 14.02 1,266,871 -0.26(-1.86%)
Nov 10, 2020 14.10 14.46 13.82 14.28 1,902,599 +0.41(+2.96%)
Nov 09, 2020 13.68 14.55 13.49 13.87 3,436,945 +1.35(+10.78%)
Nov 06, 2020 13.06 13.07 12.47 12.52 1,555,400 -0.44(-3.40%)
Nov 05, 2020 12.41 13.01 12.33 12.96 1,307,357 +0.64(+5.19%)
Nov 04, 2020 12.96 13.10 12.27 12.32 1,464,173 -0.97(-7.30%)
Nov 03, 2020 13.04 13.38 12.99 13.29 1,682,578 +0.53(+4.15%)
Nov 02, 2020 12.74 12.99 12.52 12.76 1,365,288 +0.20(+1.59%)
Oct 30, 2020 12.16 12.56 12.04 12.56 1,538,700 +0.33(+2.70%)
Oct 29, 2020 11.87 12.28 11.70 12.23 1,889,811 +0.31(+2.60%)
Oct 28, 2020 12.30 12.41 11.89 11.92 3,096,607 -0.60(-4.79%)
Oct 27, 2020 12.97 13.13 12.51 12.52 1,604,657 -0.83(-6.18%)
Oct 26, 2020 13.24 13.37 13.01 13.35 1,826,220 -0.04(-0.26%)
Oct 23, 2020 13.32 13.50 13.10 13.38 1,977,800 +0.26(+1.98%)
Oct 22, 2020 12.84 13.52 12.84 13.12 2,143,646 +0.34(+2.66%)
Oct 21, 2020 12.80 12.99 12.65 12.78 2,222,664 -0.02(-0.16%)
Oct 20, 2020 12.51 12.99 12.43 12.80 1,880,911 +0.42(+3.39%)
Oct 19, 2020 12.41 12.61 12.36 12.38 1,268,012 +0.02(+0.16%)
Oct 16, 2020 12.34 12.48 12.19 12.36 913,900 +0.03(+0.24%)
Oct 15, 2020 11.97 12.35 11.95 12.33 1,684,104 +0.20(+1.65%)
Oct 14, 2020 12.25 12.47 12.11 12.13 1,031,752 -0.16(-1.30%)
Oct 13, 2020 12.75 12.80 12.21 12.29 1,163,263 -0.51(-3.98%)
Oct 12, 2020 12.65 12.84 12.59 12.80 848,573 +0.22(+1.75%)
Oct 09, 2020 12.73 12.87 12.54 12.58 1,574,400 -0.12(-0.94%)
Oct 08, 2020 12.81 12.92 12.54 12.70 1,170,299 +0.24(+1.93%)
Oct 07, 2020 12.16 12.51 12.05 12.46 1,752,722 +0.46(+3.83%)
Oct 06, 2020 12.17 12.41 11.93 12.00 2,261,555 +0.00(+0.00%)
Oct 05, 2020 11.48 12.02 11.44 12.00 2,227,522 +0.64(+5.63%)
Oct 02, 2020 10.66 11.41 10.63 11.36 1,542,300 +0.38(+3.41%)
Oct 01, 2020 10.65 10.99 10.62 10.98 2,069,419 +0.37(+3.44%)
Sep 30, 2020 10.68 10.79 10.54 10.62 2,117,343 -0.02(-0.19%)
Sep 29, 2020 10.94 10.96 10.39 10.64 2,476,949 -0.31(-2.83%)
Sep 28, 2020 10.80 11.10 10.61 10.95 1,970,628 +0.43(+4.09%)
Sep 25, 2020 10.13 10.55 10.03 10.52 1,255,900 +0.30(+2.94%)
Sep 24, 2020 10.25 10.45 10.11 10.22 1,513,735 -0.01(-0.10%)
Sep 23, 2020 10.56 10.77 10.22 10.23 1,257,339 -0.29(-2.76%)
Sep 22, 2020 10.63 10.84 10.47 10.52 1,530,215 -0.09(-0.85%)
Sep 21, 2020 10.85 11.30 10.48 10.61 2,072,070 -0.55(-4.93%)
Sep 18, 2020 11.36 11.39 11.09 11.16 3,537,800 -0.16(-1.41%)
Sep 17, 2020 11.15 11.33 11.07 11.32 1,711,025 +0.02(+0.18%)
Sep 16, 2020 11.25 11.49 11.07 11.30 1,393,973 +0.03(+0.27%)
Sep 15, 2020 11.53 11.56 11.20 11.27 1,497,144 -0.15(-1.31%)
Sep 14, 2020 11.32 11.55 11.23 11.42 1,486,939 +0.21(+1.83%)
Sep 11, 2020 11.28 11.33 11.14 11.21 1,290,700 -0.06(-0.58%)
Sep 10, 2020 11.37 11.41 11.21 11.28 2,354,496 -0.06(-0.53%)
Sep 09, 2020 11.50 11.50 11.12 11.34 1,723,820 -0.09(-0.79%)
Sep 08, 2020 11.84 11.90 11.37 11.43 2,487,624 -0.62(-5.15%)
Sep 04, 2020 11.95 12.16 11.74 12.05 2,242,100 +0.33(+2.82%)
Sep 03, 2020 11.78 12.10 11.64 11.72 1,921,304 +0.03(+0.21%)
Sep 02, 2020 11.46 11.74 11.39 11.70 2,581,469 +0.30(+2.68%)
Sep 01, 2020 11.20 11.40 11.01 11.39 1,999,055 +0.11(+0.98%)
Aug 31, 2020 11.44 11.48 11.27 11.28 1,404,433 -0.14(-1.23%)
Aug 28, 2020 11.49 11.52 11.34 11.42 2,019,100 -0.03(-0.26%)
Aug 27, 2020 11.26 11.57 11.26 11.45 1,395,847 +0.21(+1.87%)
Aug 26, 2020 11.40 11.40 11.18 11.24 2,104,391 -0.19(-1.62%)
Aug 25, 2020 11.75 11.86 11.41 11.43 1,975,760 -0.15(-1.34%)
Aug 24, 2020 11.20 11.61 11.10 11.58 1,517,090 +0.53(+4.80%)
Aug 21, 2020 11.03 11.18 10.88 11.05 1,748,900 -0.04(-0.36%)
Aug 20, 2020 11.13 11.18 10.95 11.09 1,184,132 -0.19(-1.68%)
Aug 19, 2020 11.20 11.42 11.08 11.28 1,051,282 -0.05(-0.44%)
Aug 18, 2020 11.71 11.73 11.31 11.33 1,540,308 -0.41(-3.53%)
Aug 17, 2020 11.89 11.95 11.72 11.74 1,659,323 -0.27(-2.21%)
Aug 14, 2020 11.69 12.11 11.65 12.01 1,396,900 +0.19(+1.61%)
Aug 13, 2020 11.85 11.94 11.75 11.82 1,201,986 -0.14(-1.17%)
Aug 12, 2020 12.27 12.29 11.74 11.96 897,095 -0.04(-0.33%)
Aug 11, 2020 11.99 12.33 11.94 12.00 1,685,253 +0.27(+2.30%)
Aug 10, 2020 11.38 11.79 11.30 11.73 1,370,420 +0.44(+3.90%)
Aug 07, 2020 10.77 11.32 10.68 11.29 1,029,300 +0.42(+3.86%)
Aug 06, 2020 10.90 11.04 10.67 10.87 897,549 -0.10(-0.91%)
Aug 05, 2020 10.91 11.03 10.77 10.97 1,303,926 +0.18(+1.62%)
Aug 04, 2020 10.84 10.84 10.63 10.79 1,095,907 -0.02(-0.14%)
Aug 03, 2020 10.85 10.93 10.65 10.81 986,583 -0.04(-0.37%)
Jul 31, 2020 10.88 10.95 10.68 10.85 1,494,800 -0.09(-0.82%)
Jul 30, 2020 10.83 10.96 10.56 10.94 1,579,268 -0.16(-1.44%)
Jul 29, 2020 10.81 11.15 10.74 11.10 1,703,795 +0.25(+2.30%)
Jul 28, 2020 10.83 11.02 10.70 10.85 1,176,468 +0.01(+0.09%)
Jul 27, 2020 11.22 11.22 10.74 10.84 1,634,536 -0.52(-4.58%)
Jul 24, 2020 11.52 11.74 11.32 11.36 1,340,400 -0.18(-1.56%)
Jul 23, 2020 11.25 11.73 11.19 11.54 2,106,548 +0.36(+3.22%)
Jul 22, 2020 11.03 11.22 10.85 11.18 2,721,001 +0.03(+0.27%)
Jul 21, 2020 10.44 11.17 10.44 11.15 1,734,281 +0.79(+7.68%)
Jul 20, 2020 10.43 10.53 10.27 10.36 1,135,446 -0.10(-0.96%)
Jul 17, 2020 10.83 10.89 10.44 10.46 1,208,800 -0.38(-3.46%)
Jul 16, 2020 10.60 10.97 10.56 10.83 1,192,816 +0.01(+0.09%)
Jul 15, 2020 10.47 10.86 10.43 10.82 1,300,871 +0.56(+5.46%)
Jul 14, 2020 10.46 10.53 10.11 10.26 1,064,777 -0.26(-2.47%)
Jul 13, 2020 10.55 10.71 10.19 10.52 1,650,323 +0.11(+1.06%)
Jul 10, 2020 9.870 10.44 9.820 10.41 1,757,100 +0.54(+5.47%)
Jul 09, 2020 10.12 10.12 9.704 9.870 2,296,590 -0.30(-2.95%)
Jul 08, 2020 10.01 10.24 9.970 10.17 2,363,320 +0.06(+0.59%)
Jul 07, 2020 10.14 10.32 10.05 10.11 1,895,650 -0.24(-2.27%)
Jul 06, 2020 10.45 10.75 10.24 10.35 2,000,997 +0.12(+1.22%)
Jul 02, 2020 10.67 10.80 10.15 10.22 2,163,100 -0.11(-1.06%)
Jul 01, 2020 10.71 10.76 10.31 10.33 1,500,071 -0.31(-2.91%)
Jun 30, 2020 10.33 10.72 10.27 10.64 1,529,611 +0.20(+1.92%)
Jun 29, 2020 10.04 10.50 9.980 10.44 1,546,333 +0.51(+5.14%)
Jun 26, 2020 10.49 10.53 9.875 9.930 3,341,900 -0.88(-8.14%)
Jun 25, 2020 10.27 10.82 10.18 10.81 1,313,836 +0.44(+4.24%)
Jun 24, 2020 11.00 11.03 10.35 10.37 2,859,870 -0.74(-6.66%)
Jun 23, 2020 11.48 11.63 11.08 11.11 1,849,656 -0.15(-1.33%)
Jun 22, 2020 11.22 11.41 11.04 11.26 1,465,061 -0.10(-0.84%)
Jun 19, 2020 11.81 11.84 11.15 11.36 5,707,900 -0.30(-2.62%)
Jun 18, 2020 11.44 11.86 11.39 11.66 1,988,681 +0.07(+0.60%)
Jun 17, 2020 12.23 12.26 11.55 11.59 1,898,593 -0.65(-5.31%)
Jun 16, 2020 12.13 12.34 11.79 12.24 1,914,348 +0.63(+5.43%)
Jun 15, 2020 11.25 11.78 11.18 11.61 2,400,798 -0.14(-1.19%)
Jun 12, 2020 11.87 12.03 11.30 11.75 2,021,000 +0.45(+3.98%)
Jun 11, 2020 11.28 11.72 11.11 11.30 3,026,788 -0.89(-7.30%)
Jun 10, 2020 13.02 13.15 12.15 12.19 1,581,570 -0.92(-7.02%)
Jun 09, 2020 13.10 13.37 12.77 13.11 1,599,035 -0.39(-2.89%)
Jun 08, 2020 13.30 13.58 13.24 13.50 2,102,623 +0.61(+4.73%)
Jun 05, 2020 13.20 13.39 12.77 12.89 1,893,800 +0.62(+5.05%)
Jun 04, 2020 11.87 12.28 11.65 12.27 1,842,474 +0.40(+3.37%)
Jun 03, 2020 11.83 12.15 11.76 11.87 1,720,729 +0.35(+3.04%)
Jun 02, 2020 11.87 12.07 11.44 11.52 1,952,081 -0.22(-1.87%)
Jun 01, 2020 11.46 11.99 11.28 11.74 2,944,154 +0.35(+3.07%)
May 29, 2020 11.44 11.56 11.20 11.39 2,077,200 -0.27(-2.32%)
May 28, 2020 12.15 12.23 11.60 11.66 1,531,473 -0.38(-3.16%)
May 27, 2020 12.01 12.27 11.68 12.04 2,296,935 +0.45(+3.88%)
May 26, 2020 11.25 11.71 11.01 11.59 2,244,000 +0.86(+8.01%)
May 22, 2020 11.10 11.16 10.61 10.73 1,390,000 -0.32(-2.90%)
May 21, 2020 10.87 11.16 10.75 11.05 3,146,050 +0.20(+1.84%)
May 20, 2020 10.31 10.85 10.31 10.85 1,559,075 +0.74(+7.32%)
May 19, 2020 10.37 10.48 10.07 10.11 2,413,661 -0.39(-3.71%)
May 18, 2020 9.970 10.56 9.900 10.50 1,748,044 +0.96(+10.06%)
May 15, 2020 9.490 9.620 9.340 9.540 1,818,100 -0.10(-1.04%)
May 14, 2020 9.170 9.785 8.880 9.640 1,904,989 +0.21(+2.23%)
May 13, 2020 10.07 10.10 9.365 9.430 1,904,225 -0.79(-7.73%)
May 12, 2020 10.96 10.99 10.21 10.22 1,249,992 -0.68(-6.24%)
May 11, 2020 11.15 11.26 10.71 10.90 2,212,713 -0.43(-3.80%)
May 08, 2020 11.09 11.43 11.02 11.33 1,574,200 +0.44(+4.04%)
May 07, 2020 10.98 11.40 10.77 10.89 1,802,329 +0.01(+0.09%)
May 06, 2020 11.45 11.56 10.84 10.88 1,327,472 -0.45(-3.97%)
May 05, 2020 12.00 12.06 11.30 11.33 1,121,099 -0.34(-2.91%)
May 04, 2020 11.61 11.74 11.41 11.67 858,204 -0.13(-1.10%)
May 01, 2020 12.16 12.39 11.59 11.80 1,851,700 -0.72(-5.79%)
Apr 30, 2020 12.51 12.88 12.15 12.53 2,183,084 -0.33(-2.60%)
Apr 29, 2020 12.34 12.95 12.12 12.86 3,530,500 +1.00(+8.43%)
Apr 28, 2020 11.63 12.06 11.51 11.86 1,441,187 +0.51(+4.49%)
Apr 27, 2020 10.84 11.46 10.75 11.35 1,897,743 +0.67(+6.27%)
Apr 24, 2020 10.50 10.73 10.34 10.68 1,317,600 +0.24(+2.30%)
Apr 23, 2020 10.25 10.76 10.06 10.44 2,849,727 -0.12(-1.14%)
Apr 22, 2020 10.80 10.93 10.38 10.56 1,445,206 +0.04(+0.33%)
Apr 21, 2020 10.69 10.86 10.45 10.53 1,196,914 -0.58(-5.27%)
Apr 20, 2020 10.68 11.31 10.51 11.11 1,472,558 +0.07(+0.63%)
Apr 17, 2020 10.63 11.14 10.60 11.04 1,289,700 +0.85(+8.34%)
Apr 16, 2020 10.50 10.51 9.980 10.19 2,084,658 -0.33(-3.14%)
Apr 15, 2020 10.65 10.82 10.40 10.52 1,379,919 -0.61(-5.48%)
Apr 14, 2020 11.85 11.98 11.01 11.13 1,709,211 -0.47(-4.05%)
Apr 13, 2020 12.24 12.42 11.41 11.60 1,034,021 -0.62(-5.07%)
Apr 09, 2020 11.69 12.29 11.55 12.22 1,548,000 +0.86(+7.57%)
Apr 08, 2020 11.21 11.44 11.00 11.36 2,191,599 +0.34(+3.09%)
Apr 07, 2020 11.29 11.71 10.88 11.02 1,807,849 +0.29(+2.70%)
Apr 06, 2020 10.46 10.80 10.30 10.73 1,886,674 +0.82(+8.27%)
Apr 03, 2020 10.51 10.80 9.740 9.910 1,677,300 -0.70(-6.60%)
Apr 02, 2020 10.11 10.87 10.11 10.61 1,357,070 +0.45(+4.43%)
Apr 01, 2020 10.37 10.42 9.680 10.16 1,878,796 -0.74(-6.79%)
Mar 31, 2020 10.86 11.01 10.56 10.90 1,901,969 +0.00(+0.00%)
Mar 30, 2020 10.78 10.95 10.35 10.90 1,751,042 -0.15(-1.36%)
Mar 27, 2020 11.00 11.93 10.72 11.05 2,655,100 -0.36(-3.16%)
Mar 26, 2020 10.67 11.57 10.47 11.41 2,610,228 +0.85(+8.05%)
Mar 25, 2020 10.77 11.03 10.05 10.56 2,451,063 -0.09(-0.85%)
Mar 24, 2020 9.830 10.78 9.615 10.65 2,821,373 +1.38(+14.89%)
Mar 23, 2020 10.20 10.84 9.050 9.270 2,434,907 -1.36(-12.79%)
Mar 20, 2020 11.79 11.99 10.54 10.63 3,111,700 -1.09(-9.30%)
Mar 19, 2020 10.13 11.80 10.11 11.72 3,100,907 +1.37(+13.24%)
Mar 18, 2020 10.39 10.90 9.790 10.35 2,773,725 -0.72(-6.50%)
Mar 17, 2020 10.67 11.10 10.03 11.07 2,308,994 +0.65(+6.24%)
Mar 16, 2020 10.03 10.54 10.00 10.42 3,303,963 -1.16(-10.02%)
Mar 13, 2020 11.30 11.58 10.52 11.58 2,890,900 +1.05(+9.97%)
Mar 12, 2020 10.55 11.44 10.00 10.53 3,388,639 -0.87(-7.63%)
Mar 11, 2020 11.41 11.85 11.24 11.40 4,348,384 -0.44(-3.72%)
Mar 10, 2020 11.69 12.01 10.98 11.84 8,364,672 +0.70(+6.28%)
Mar 09, 2020 12.38 12.85 11.11 11.14 3,847,255 -2.52(-18.45%)
Mar 06, 2020 13.76 14.35 13.38 13.66 4,484,200 -0.67(-4.68%)
Mar 05, 2020 15.06 15.15 14.07 14.33 3,766,277 -1.24(-7.96%)
Mar 04, 2020 15.54 15.62 14.91 15.57 2,252,915 +0.19(+1.24%)
Mar 03, 2020 16.02 16.24 15.07 15.38 3,578,056 -0.74(-4.59%)
Mar 02, 2020 15.37 16.12 15.14 16.12 2,061,460 +0.73(+4.74%)
Feb 28, 2020 15.60 15.68 14.98 15.39 4,580,600 -0.29(-1.85%)
Feb 27, 2020 16.05 16.38 15.51 15.68 2,652,789 -0.70(-4.27%)
Feb 26, 2020 16.77 16.87 16.24 16.38 1,974,500 -0.30(-1.80%)
Feb 25, 2020 17.30 17.31 16.62 16.68 1,208,270 -0.61(-3.53%)
Feb 24, 2020 17.19 17.40 17.07 17.29 1,109,013 -0.46(-2.62%)
Feb 21, 2020 17.85 17.89 17.62 17.75 966,500 -0.25(-1.36%)
Feb 20, 2020 17.85 18.12 17.79 18.00 1,534,478 +0.15(+0.84%)
Feb 19, 2020 17.89 17.93 17.76 17.85 1,152,060 +0.09(+0.51%)
Feb 18, 2020 17.66 17.86 17.55 17.76 1,339,298 -0.06(-0.34%)
Feb 14, 2020 17.91 17.99 17.72 17.82 1,220,800 -0.14(-0.78%)
Feb 13, 2020 17.67 17.99 17.62 17.96 1,332,355 +0.23(+1.30%)
Feb 12, 2020 17.82 17.91 17.60 17.73 847,535 +0.09(+0.51%)
Feb 11, 2020 17.56 17.79 17.55 17.64 645,195 +0.15(+0.86%)
Feb 10, 2020 17.45 17.56 17.42 17.49 489,093 -0.03(-0.17%)
Feb 07, 2020 17.50 17.61 17.37 17.52 1,073,000 -0.08(-0.45%)
Feb 06, 2020 17.84 17.91 17.56 17.60 1,226,401 -0.19(-1.07%)
Feb 05, 2020 17.53 17.83 17.44 17.79 955,856 +0.46(+2.65%)
Feb 04, 2020 17.35 17.43 17.19 17.33 1,503,293 +0.25(+1.46%)
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.