Umpqua Holdings Corp (NQ: UMPQ )

19.27 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.51 15.76 15.47 15.51 2,140,642 +0.00(+0.00%)
Jan 29, 2015 15.25 15.67 14.70 15.51 5,930,429 +0.07(+0.45%)
Jan 28, 2015 16.06 16.15 15.40 15.44 2,120,451 -0.51(-3.20%)
Jan 27, 2015 15.74 16.12 15.66 15.95 1,209,182 -0.03(-0.19%)
Jan 26, 2015 15.85 16.11 15.61 15.98 1,574,530 +0.03(+0.19%)
Jan 23, 2015 16.25 16.32 15.85 15.95 1,078,673 -0.30(-1.85%)
Jan 22, 2015 15.57 16.26 15.52 16.25 1,542,019 +0.82(+5.31%)
Jan 21, 2015 15.56 15.72 15.41 15.43 1,187,047 -0.16(-1.03%)
Jan 20, 2015 15.70 15.81 15.40 15.59 1,418,791 -0.08(-0.51%)
Jan 16, 2015 15.29 15.70 15.27 15.67 2,251,172 +0.30(+1.95%)
Jan 15, 2015 15.40 15.55 15.16 15.37 2,119,995 -0.04(-0.26%)
Jan 14, 2015 15.42 15.63 15.17 15.41 2,841,636 -0.22(-1.44%)
Jan 13, 2015 15.88 16.01 15.50 15.63 1,797,247 -0.08(-0.48%)
Jan 12, 2015 15.93 15.99 15.66 15.71 1,203,040 -0.23(-1.44%)
Jan 09, 2015 16.34 16.37 15.91 15.94 1,519,167 -0.40(-2.45%)
Jan 08, 2015 16.29 16.56 16.25 16.34 1,562,776 +0.18(+1.11%)
Jan 07, 2015 16.10 16.29 16.04 16.16 1,685,829 +0.23(+1.44%)
Jan 06, 2015 16.40 16.52 15.91 15.93 2,555,962 -0.46(-2.78%)
Jan 05, 2015 16.76 16.76 16.38 16.39 1,648,109 -0.48(-2.82%)
Jan 02, 2015 17.19 17.33 16.65 16.86 1,372,054 -0.15(-0.88%)
Dec 31, 2014 17.37 17.01 17.01 17.01 1,314,600 -0.31(-1.76%)
Dec 30, 2014 17.64 17.64 17.24 17.32 1,171,783 +0.07(+0.38%)
Dec 29, 2014 17.14 17.42 17.12 17.25 1,275,395 +0.01(+0.06%)
Dec 26, 2014 17.32 17.38 17.21 17.24 703,634 -0.04(-0.23%)
Dec 24, 2014 17.24 17.28 17.28 17.28 605,200 +0.07(+0.38%)
Dec 23, 2014 17.25 17.34 17.12 17.21 1,800,786 +0.08(+0.44%)
Dec 22, 2014 17.00 17.23 17.00 17.14 1,486,473 +0.15(+0.88%)
Dec 19, 2014 17.29 17.35 16.97 16.99 7,126,209 -0.30(-1.74%)
Dec 18, 2014 17.25 17.30 17.08 17.29 1,989,169 +0.22(+1.29%)
Dec 17, 2014 16.69 17.07 16.59 17.07 1,665,225 +0.43(+2.58%)
Dec 16, 2014 16.50 16.92 16.47 16.64 2,462,404 +0.07(+0.42%)
Dec 15, 2014 16.91 16.98 16.56 16.57 1,605,512 -0.20(-1.19%)
Dec 12, 2014 16.84 17.04 16.75 16.77 2,232,046 -0.28(-1.64%)
Dec 11, 2014 17.08 17.22 16.97 17.05 1,400,044 +0.09(+0.53%)
Dec 10, 2014 17.49 17.53 16.94 16.96 1,348,309 -0.57(-3.25%)
Dec 09, 2014 17.15 17.55 17.07 17.53 1,912,449 +0.15(+0.86%)
Dec 08, 2014 17.39 17.61 17.17 17.38 1,628,884 -0.06(-0.34%)
Dec 05, 2014 17.21 17.56 17.21 17.44 1,277,894 +0.30(+1.75%)
Dec 04, 2014 17.17 17.20 17.01 17.14 1,238,363 -0.10(-0.58%)
Dec 03, 2014 16.96 17.28 16.90 17.24 1,412,750 +0.27(+1.59%)
Dec 02, 2014 16.71 17.02 16.61 16.97 1,757,661 +0.34(+2.04%)
Dec 01, 2014 16.95 17.02 16.57 16.63 1,212,288 -0.36(-2.12%)
Nov 28, 2014 17.35 17.41 16.97 16.99 590,671 -0.31(-1.79%)
Nov 26, 2014 17.30 17.30 17.30 17.30 485,600 +0.04(+0.23%)
Nov 25, 2014 17.29 17.35 17.17 17.26 1,171,179 -0.03(-0.17%)
Nov 24, 2014 17.18 17.33 16.97 17.29 1,178,386 +0.18(+1.02%)
Nov 21, 2014 17.34 17.41 16.99 17.11 1,695,874 -0.08(-0.44%)
Nov 20, 2014 17.00 17.19 16.97 17.19 2,367,013 +0.09(+0.53%)
Nov 19, 2014 17.48 17.48 16.95 17.10 2,300,491 -0.16(-0.96%)
Nov 18, 2014 17.47 17.49 17.24 17.26 2,640,744 -0.14(-0.78%)
Nov 17, 2014 16.98 17.66 16.98 17.40 2,361,114 -0.24(-1.33%)
Nov 14, 2014 17.62 17.76 17.49 17.64 2,601,869 -0.00(-0.03%)
Nov 13, 2014 17.00 17.88 17.00 17.64 1,416,793 -0.20(-1.12%)
Nov 12, 2014 17.63 17.89 17.48 17.84 2,784,689 +0.15(+0.85%)
Nov 11, 2014 17.95 17.98 17.65 17.69 1,731,520 -0.26(-1.45%)
Nov 10, 2014 17.82 17.97 17.74 17.95 1,419,688 +0.17(+0.93%)
Nov 07, 2014 17.67 17.80 17.55 17.79 2,338,304 +0.14(+0.76%)
Nov 06, 2014 17.49 17.67 17.43 17.65 2,254,361 +0.17(+0.97%)
Nov 05, 2014 17.34 17.63 17.17 17.48 3,669,398 +0.32(+1.86%)
Nov 04, 2014 17.01 17.24 16.95 17.16 18,693,839 -0.44(-2.50%)
Nov 03, 2014 17.59 17.84 17.43 17.60 1,989,475 +0.00(+0.00%)
Oct 31, 2014 17.53 17.61 17.34 17.60 1,403,735 +0.35(+2.03%)
Oct 30, 2014 17.02 17.29 16.90 17.25 1,131,527 +0.12(+0.70%)
Oct 29, 2014 16.91 17.14 16.75 17.13 1,325,464 +0.20(+1.15%)
Oct 28, 2014 16.47 16.95 16.39 16.93 1,748,393 +0.57(+3.51%)
Oct 27, 2014 16.14 16.38 16.27 16.36 1,148,478 +0.09(+0.55%)
Oct 24, 2014 16.22 16.30 16.03 16.27 892,335 +0.10(+0.59%)
Oct 23, 2014 16.30 16.46 16.12 16.17 2,736,425 +0.08(+0.53%)
Oct 22, 2014 16.41 16.47 14.94 16.09 1,632,932 -0.26(-1.59%)
Oct 21, 2014 15.99 16.39 15.95 16.35 1,468,237 +0.42(+2.64%)
Oct 20, 2014 15.95 16.09 15.80 15.93 1,545,103 -0.11(-0.69%)
Oct 17, 2014 16.39 16.39 15.98 16.04 1,508,694 -0.14(-0.90%)
Oct 16, 2014 15.54 16.26 15.54 16.18 2,229,730 +0.40(+2.57%)
Oct 15, 2014 15.80 15.98 15.36 15.78 2,742,383 -0.38(-2.35%)
Oct 14, 2014 16.18 16.41 16.12 16.16 2,427,005 +0.08(+0.50%)
Oct 13, 2014 15.96 16.24 15.88 16.08 1,441,739 +0.16(+1.01%)
Oct 10, 2014 15.91 16.18 15.90 15.92 1,398,168 -0.08(-0.50%)
Oct 09, 2014 16.44 16.53 16.00 16.00 1,878,750 -0.50(-3.03%)
Oct 08, 2014 16.00 16.52 16.00 16.50 1,635,532 +0.53(+3.32%)
Oct 07, 2014 16.21 16.36 15.97 15.97 1,324,303 -0.35(-2.14%)
Oct 06, 2014 16.39 16.53 16.19 16.32 885,721 -0.03(-0.18%)
Oct 03, 2014 16.52 16.69 16.34 16.35 834,432 -0.00(-0.03%)
Oct 02, 2014 16.24 16.46 16.09 16.36 1,155,936 +0.12(+0.77%)
Oct 01, 2014 16.48 16.55 16.15 16.23 2,020,806 -0.24(-1.46%)
Sep 30, 2014 16.63 16.82 16.47 16.47 1,840,673 -0.12(-0.72%)
Sep 29, 2014 16.32 16.61 16.29 16.59 1,804,409 +0.11(+0.67%)
Sep 26, 2014 16.33 16.49 16.21 16.48 1,301,451 +0.00(+0.00%)
Sep 25, 2014 16.71 16.71 16.39 16.48 1,405,179 -0.26(-1.55%)
Sep 24, 2014 16.71 16.76 16.50 16.74 1,306,931 +0.08(+0.48%)
Sep 23, 2014 16.95 16.98 16.66 16.66 1,945,847 -0.29(-1.71%)
Sep 22, 2014 17.29 17.33 16.95 16.95 1,190,823 -0.39(-2.25%)
Sep 19, 2014 17.55 17.63 17.25 17.34 2,980,065 -0.16(-0.94%)
Sep 18, 2014 17.41 17.66 17.40 17.50 1,030,516 +0.19(+1.10%)
Sep 17, 2014 17.29 17.55 17.06 17.32 969,509 +0.02(+0.14%)
Sep 16, 2014 17.38 17.54 17.16 17.29 1,549,299 -0.13(-0.77%)
Sep 15, 2014 17.53 17.64 17.35 17.42 709,813 -0.12(-0.68%)
Sep 12, 2014 17.63 17.71 17.41 17.55 1,597,494 -0.08(-0.43%)
Sep 11, 2014 17.49 17.64 17.42 17.62 1,197,792 +0.04(+0.23%)
Sep 10, 2014 17.39 17.65 17.39 17.58 845,174 +0.19(+1.09%)
Sep 09, 2014 17.48 17.48 17.24 17.39 979,865 -0.11(-0.63%)
Sep 08, 2014 17.43 17.51 17.33 17.50 655,987 +0.05(+0.32%)
Sep 05, 2014 17.42 17.52 17.18 17.45 1,142,325 +0.04(+0.23%)
Sep 04, 2014 17.53 17.60 17.35 17.41 684,393 -0.06(-0.37%)
Sep 03, 2014 17.73 17.84 17.42 17.47 2,195,694 -0.23(-1.27%)
Sep 02, 2014 17.53 17.84 17.53 17.70 1,362,884 +0.23(+1.29%)
Aug 29, 2014 17.37 17.47 17.47 17.47 757,900 +0.10(+0.60%)
Aug 28, 2014 17.38 17.51 17.25 17.36 986,502 -0.07(-0.37%)
Aug 27, 2014 17.64 17.64 17.42 17.43 1,159,486 -0.24(-1.36%)
Aug 26, 2014 17.60 17.70 17.50 17.67 1,272,624 +0.07(+0.40%)
Aug 25, 2014 17.68 17.79 17.58 17.60 1,203,898 +0.01(+0.06%)
Aug 22, 2014 17.49 17.62 17.33 17.59 1,539,274 +0.06(+0.34%)
Aug 21, 2014 17.25 17.52 17.07 17.53 1,689,516 +0.34(+1.98%)
Aug 20, 2014 17.19 17.28 16.96 17.19 1,284,876 -0.06(-0.35%)
Aug 19, 2014 17.21 17.32 17.17 17.25 1,080,099 +0.03(+0.17%)
Aug 18, 2014 16.96 17.26 16.83 17.22 1,292,455 +0.40(+2.38%)
Aug 15, 2014 17.06 17.06 16.67 16.82 1,627,033 -0.10(-0.59%)
Aug 14, 2014 16.97 17.01 16.87 16.92 1,130,478 -0.04(-0.24%)
Aug 13, 2014 16.72 17.01 16.72 16.96 1,730,526 +0.28(+1.68%)
Aug 12, 2014 16.66 16.79 16.61 16.68 1,288,781 -0.02(-0.12%)
Aug 11, 2014 16.64 16.85 16.59 16.70 1,693,602 +0.14(+0.85%)
Aug 08, 2014 16.52 16.57 16.38 16.56 2,606,432 +0.08(+0.49%)
Aug 07, 2014 16.46 16.72 16.30 16.48 10,867,860 -0.21(-1.26%)
Aug 06, 2014 16.50 16.72 16.48 16.69 1,169,970 +0.11(+0.66%)
Aug 05, 2014 16.47 16.70 16.45 16.58 849,467 +0.01(+0.06%)
Aug 04, 2014 16.67 16.86 16.43 16.57 930,605 -0.01(-0.06%)
Aug 01, 2014 16.93 16.96 16.52 16.58 1,477,241 -0.34(-2.01%)
Jul 31, 2014 17.11 17.22 16.89 16.92 1,365,956 -0.26(-1.51%)
Jul 30, 2014 17.14 17.35 17.06 17.18 724,045 +0.17(+1.00%)
Jul 29, 2014 16.98 17.29 16.96 17.01 1,313,864 +0.03(+0.18%)
Jul 28, 2014 17.28 17.36 16.89 16.98 1,211,384 -0.29(-1.68%)
Jul 25, 2014 16.95 17.34 16.95 17.27 1,365,744 +0.18(+1.05%)
Jul 24, 2014 16.69 17.16 16.69 17.09 1,937,660 +0.26(+1.54%)
Jul 23, 2014 16.94 17.02 16.70 16.83 1,326,449 -0.11(-0.65%)
Jul 22, 2014 17.05 17.17 16.89 16.94 805,774 -0.01(-0.06%)
Jul 21, 2014 16.99 17.09 16.78 16.95 886,344 -0.11(-0.64%)
Jul 18, 2014 16.74 17.17 16.74 17.06 809,716 +0.27(+1.61%)
Jul 17, 2014 17.20 17.30 16.75 16.79 1,305,064 -0.45(-2.58%)
Jul 16, 2014 17.59 17.67 17.23 17.24 1,244,108 -0.26(-1.51%)
Jul 15, 2014 17.43 17.63 17.19 17.50 875,473 +0.12(+0.69%)
Jul 14, 2014 17.50 17.63 17.35 17.38 1,089,824 +0.02(+0.12%)
Jul 11, 2014 17.31 17.44 17.15 17.36 860,654 -0.05(-0.29%)
Jul 10, 2014 17.22 17.58 17.06 17.41 1,062,074 -0.15(-0.85%)
Jul 09, 2014 17.87 17.96 17.51 17.56 1,146,536 +0.06(+0.34%)
Jul 08, 2014 17.68 17.71 17.46 17.50 1,155,499 -0.26(-1.46%)
Jul 07, 2014 18.03 18.03 17.75 17.76 1,022,467 -0.35(-1.93%)
Jul 03, 2014 17.87 18.11 18.11 18.11 700,300 +0.34(+1.88%)
Jul 02, 2014 18.06 18.16 17.76 17.77 980,941 -0.34(-1.85%)
Jul 01, 2014 17.93 18.39 17.91 18.11 1,704,067 +0.19(+1.06%)
Jun 30, 2014 17.85 17.98 17.69 17.92 1,642,884 +0.02(+0.11%)
Jun 27, 2014 17.57 17.96 17.54 17.90 2,860,294 +0.20(+1.13%)
Jun 26, 2014 17.66 17.76 17.30 17.70 948,720 -0.04(-0.23%)
Jun 25, 2014 17.54 17.84 17.26 17.74 1,501,828 +0.08(+0.45%)
Jun 24, 2014 17.63 17.98 17.60 17.66 1,664,517 +0.03(+0.17%)
Jun 23, 2014 17.82 17.94 17.55 17.63 1,260,077 -0.13(-0.73%)
Jun 20, 2014 17.83 17.96 17.70 17.76 3,698,851 +0.00(+0.00%)
Jun 19, 2014 17.98 17.98 17.62 17.76 1,098,391 -0.24(-1.33%)
Jun 18, 2014 17.68 18.03 17.57 18.00 2,012,498 +0.36(+2.04%)
Jun 17, 2014 17.54 17.95 17.44 17.64 2,008,451 +0.13(+0.74%)
Jun 16, 2014 17.70 17.75 17.34 17.51 2,309,639 -0.19(-1.07%)
Jun 13, 2014 17.91 18.04 17.63 17.70 1,519,555 -0.13(-0.73%)
Jun 12, 2014 17.71 17.92 17.54 17.83 1,722,058 +0.08(+0.45%)
Jun 11, 2014 17.80 17.80 17.47 17.75 1,142,357 -0.08(-0.45%)
Jun 10, 2014 17.78 17.84 17.62 17.83 1,006,452 +0.17(+0.96%)
Jun 06, 2014 17.61 17.75 17.50 17.66 1,018,375 +0.17(+0.97%)
Jun 05, 2014 17.23 17.51 16.98 17.49 948,802 +0.34(+1.98%)
Jun 04, 2014 17.28 17.33 17.08 17.15 1,143,328 -0.19(-1.10%)
Jun 03, 2014 16.88 17.35 16.88 17.34 2,711,479 +0.39(+2.30%)
Jun 02, 2014 16.60 16.96 16.53 16.95 1,467,764 +0.38(+2.29%)
May 30, 2014 16.70 16.85 16.52 16.57 1,127,225 -0.08(-0.48%)
May 29, 2014 16.65 16.73 16.54 16.65 961,098 +0.07(+0.42%)
May 28, 2014 16.74 16.74 16.38 16.58 1,103,460 -0.12(-0.72%)
May 27, 2014 16.66 16.87 16.50 16.70 1,069,347 +0.08(+0.48%)
May 23, 2014 16.47 16.62 16.62 16.62 1,167,100 +0.10(+0.61%)
May 22, 2014 16.40 16.60 16.40 16.52 451,917 +0.11(+0.67%)
May 21, 2014 16.43 16.58 16.24 16.41 1,048,047 +0.10(+0.61%)
May 20, 2014 16.46 16.53 16.17 16.31 2,086,118 -0.17(-1.03%)
May 19, 2014 16.05 16.50 16.02 16.48 1,175,310 +0.40(+2.49%)
May 16, 2014 16.20 16.24 15.91 16.08 2,297,017 -0.13(-0.80%)
May 15, 2014 15.96 16.22 15.56 16.21 3,143,963 +0.21(+1.31%)
May 14, 2014 16.35 16.48 15.97 16.00 1,152,175 -0.34(-2.08%)
May 13, 2014 16.60 16.72 16.28 16.34 1,139,815 -0.22(-1.33%)
May 12, 2014 16.32 16.62 16.26 16.56 1,123,712 +0.34(+2.10%)
May 09, 2014 15.97 16.30 15.94 16.22 1,101,464 +0.20(+1.25%)
May 08, 2014 16.23 16.44 16.01 16.02 1,550,235 -0.26(-1.60%)
May 07, 2014 16.03 16.33 15.86 16.28 2,727,508 +0.29(+1.81%)
May 06, 2014 16.12 16.25 15.97 15.99 2,045,426 -0.17(-1.05%)
May 05, 2014 16.12 16.34 16.04 16.16 1,779,338 -0.13(-0.80%)
May 02, 2014 16.39 16.72 16.23 16.29 2,055,164 -0.11(-0.67%)
May 01, 2014 16.67 16.73 16.23 16.40 2,194,218 -0.23(-1.38%)
Apr 30, 2014 16.36 16.65 16.28 16.63 2,635,137 +0.01(+0.06%)
Apr 29, 2014 17.03 17.08 16.55 16.62 1,937,796 -0.26(-1.54%)
Apr 28, 2014 17.00 17.14 16.74 16.88 2,697,872 -0.13(-0.76%)
Apr 25, 2014 17.23 17.29 16.92 17.01 2,623,205 -0.35(-2.02%)
Apr 24, 2014 17.79 17.84 17.28 17.36 2,354,661 -0.26(-1.48%)
Apr 23, 2014 17.96 17.98 17.15 17.62 5,228,975 -0.44(-2.44%)
Apr 22, 2014 18.02 18.46 17.76 18.06 2,751,999 -0.42(-2.27%)
Apr 21, 2014 18.40 18.61 18.01 18.48 3,204,868 -0.10(-0.54%)
Apr 17, 2014 18.80 18.58 18.58 18.58 28,273,600 -0.26(-1.41%)
Apr 16, 2014 18.80 18.96 18.41 18.84 2,500,848 +0.09(+0.51%)
Apr 15, 2014 18.49 18.81 18.28 18.75 4,419,585 +0.59(+3.25%)
Apr 14, 2014 18.01 18.33 17.77 18.16 1,568,268 +0.38(+2.14%)
Apr 11, 2014 17.66 17.98 17.43 17.78 883,112 -0.09(-0.50%)
Apr 10, 2014 18.32 18.43 17.78 17.87 1,273,882 -0.48(-2.62%)
Apr 09, 2014 18.45 18.62 18.25 18.35 828,120 -0.05(-0.27%)
Apr 08, 2014 18.54 18.70 18.28 18.40 884,059 -0.08(-0.43%)
Apr 07, 2014 18.54 18.65 18.11 18.48 946,565 -0.14(-0.75%)
Apr 04, 2014 19.26 19.36 18.54 18.62 979,556 -0.53(-2.77%)
Apr 03, 2014 19.30 19.35 19.00 19.15 919,964 -0.13(-0.67%)
Apr 02, 2014 19.15 19.33 18.92 19.28 1,086,627 +0.20(+1.05%)
Apr 01, 2014 18.66 19.11 18.50 19.08 1,026,183 +0.44(+2.36%)
Mar 31, 2014 18.23 18.76 18.23 18.64 1,487,591 +0.60(+3.33%)
Mar 28, 2014 18.01 18.39 17.89 18.04 847,024 +0.06(+0.33%)
Mar 27, 2014 18.33 18.57 17.89 17.98 811,017 -0.48(-2.60%)
Mar 26, 2014 19.05 19.08 18.45 18.46 881,310 -0.41(-2.17%)
Mar 25, 2014 19.09 19.18 18.78 18.87 864,653 -0.16(-0.84%)
Mar 24, 2014 19.19 19.50 18.98 19.03 945,308 -0.04(-0.21%)
Mar 21, 2014 19.47 19.60 19.05 19.07 1,465,078 -0.26(-1.35%)
Mar 20, 2014 18.67 19.40 18.51 19.33 1,221,844 +0.66(+3.54%)
Mar 19, 2014 18.59 18.85 18.33 18.67 1,380,289 +0.14(+0.76%)
Mar 18, 2014 18.29 18.60 18.17 18.53 1,752,345 -0.20(-1.07%)
Mar 17, 2014 18.74 18.89 18.56 18.73 806,828 +0.05(+0.27%)
Mar 14, 2014 18.51 18.85 18.35 18.68 638,852 +0.07(+0.38%)
Mar 13, 2014 18.75 18.84 18.39 18.61 1,046,768 -0.04(-0.21%)
Mar 12, 2014 18.66 18.66 18.26 18.65 1,378,230 -0.08(-0.43%)
Mar 11, 2014 18.84 18.85 18.54 18.73 626,224 -0.11(-0.58%)
Mar 10, 2014 18.74 18.98 18.69 18.84 477,330 +0.05(+0.27%)
Mar 07, 2014 18.75 19.19 18.51 18.79 1,101,271 +0.19(+1.02%)
Mar 06, 2014 18.37 18.67 18.27 18.60 882,301 +0.27(+1.47%)
Mar 05, 2014 18.41 18.43 18.25 18.33 581,252 -0.07(-0.35%)
Mar 04, 2014 18.17 18.57 17.98 18.39 2,033,171 +0.44(+2.42%)
Mar 03, 2014 17.59 17.98 17.43 17.96 1,676,575 +0.19(+1.07%)
Feb 28, 2014 17.41 18.07 17.32 17.77 1,888,344 +0.41(+2.36%)
Feb 27, 2014 17.13 17.37 17.07 17.36 810,994 +0.19(+1.11%)
Feb 26, 2014 17.01 17.35 16.84 17.17 922,919 +0.26(+1.54%)
Feb 25, 2014 17.28 17.28 16.83 16.91 917,352 -0.36(-2.08%)
Feb 24, 2014 16.78 17.39 16.78 17.27 1,084,733 +0.49(+2.92%)
Feb 21, 2014 16.79 16.86 16.60 16.78 1,465,339 +0.08(+0.48%)
Feb 20, 2014 16.59 16.88 16.50 16.70 1,104,390 +0.06(+0.36%)
Feb 19, 2014 17.28 17.29 16.62 16.64 1,385,998 -0.66(-3.82%)
Feb 18, 2014 17.10 17.39 17.02 17.30 661,691 +0.19(+1.11%)
Feb 14, 2014 17.14 17.11 17.11 17.11 897,000 -0.06(-0.35%)
Feb 13, 2014 17.02 17.18 16.87 17.17 717,959 +0.03(+0.18%)
Feb 12, 2014 17.21 17.49 17.04 17.14 722,696 -0.09(-0.52%)
Feb 11, 2014 17.04 17.30 16.97 17.23 748,332 +0.18(+1.06%)
Feb 10, 2014 17.30 17.56 16.83 17.05 1,143,853 -0.28(-1.62%)
Feb 07, 2014 17.32 17.88 17.06 17.33 1,207,881 +0.10(+0.58%)
Feb 06, 2014 16.76 17.25 16.54 17.23 1,705,607 +0.48(+2.87%)
Feb 05, 2014 16.90 17.02 16.68 16.75 906,654 -0.20(-1.18%)
Feb 04, 2014 16.86 17.15 16.69 16.95 1,185,702 +0.21(+1.25%)
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.