Umpqua Holdings Corp (NQ: UMPQ )

20.09 USD +0.37 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.42 11.51 11.33 11.46 634,073 +0.04(+0.35%)
May 23, 2011 11.35 11.51 11.35 11.42 646,364 -0.14(-1.21%)
May 20, 2011 11.66 11.82 11.49 11.56 734,966 -0.18(-1.58%)
May 19, 2011 11.75 11.76 11.55 11.74 868,241 +0.04(+0.38%)
May 18, 2011 11.49 11.70 11.43 11.70 699,762 +0.19(+1.65%)
May 17, 2011 11.23 11.53 11.21 11.51 639,347 +0.20(+1.77%)
May 16, 2011 11.24 11.37 11.20 11.31 484,494 +0.00(+0.00%)
May 13, 2011 11.58 11.60 11.29 11.31 1,074,095 -0.26(-2.25%)
May 12, 2011 11.37 11.66 11.30 11.57 479,520 +0.14(+1.22%)
May 11, 2011 11.44 11.55 11.37 11.43 818,162 -0.10(-0.87%)
May 10, 2011 11.40 11.54 11.32 11.53 485,771 +0.20(+1.77%)
May 09, 2011 11.39 11.39 11.17 11.33 596,728 -0.12(-1.05%)
May 06, 2011 11.44 11.55 11.28 11.45 1,217,037 +0.18(+1.60%)
May 05, 2011 11.26 11.47 11.17 11.27 525,710 -0.08(-0.70%)
May 04, 2011 11.49 11.55 11.30 11.35 606,495 -0.15(-1.30%)
May 03, 2011 11.40 11.58 11.36 11.50 442,139 +0.04(+0.35%)
May 02, 2011 11.48 11.68 11.45 11.46 625,839 -0.16(-1.38%)
Apr 29, 2011 11.90 11.90 11.41 11.62 703,304 -0.23(-1.94%)
Apr 28, 2011 11.78 11.90 11.66 11.85 475,263 +0.05(+0.42%)
Apr 27, 2011 11.82 11.95 11.74 11.80 604,339 -0.05(-0.42%)
Apr 26, 2011 11.75 12.10 11.73 11.85 1,750,644 +0.28(+2.42%)
Apr 25, 2011 11.69 11.80 11.50 11.57 1,082,503 +0.26(+2.30%)
Apr 21, 2011 11.06 11.33 10.95 11.31 927,866 +0.28(+2.54%)
Apr 20, 2011 11.02 11.09 10.87 11.03 621,827 +0.14(+1.29%)
Apr 19, 2011 11.13 11.16 10.83 10.89 535,870 -0.16(-1.45%)
Apr 18, 2011 11.03 11.19 10.95 11.05 486,165 -0.17(-1.52%)
Apr 15, 2011 11.14 11.24 11.00 11.22 706,884 +0.05(+0.45%)
Apr 14, 2011 11.03 11.17 10.96 11.17 554,093 +0.03(+0.27%)
Apr 13, 2011 11.45 11.48 11.11 11.14 1,349,892 -0.22(-1.94%)
Apr 12, 2011 11.25 11.47 11.19 11.36 762,354 +0.06(+0.53%)
Apr 11, 2011 11.16 11.32 11.10 11.30 809,494 +0.12(+1.07%)
Apr 08, 2011 11.53 11.53 11.15 11.18 719,767 -0.24(-2.10%)
Apr 07, 2011 11.50 11.56 11.33 11.42 451,615 -0.08(-0.70%)
Apr 06, 2011 11.48 11.58 11.41 11.50 498,823 +0.14(+1.23%)
Apr 05, 2011 11.38 11.53 11.33 11.36 410,917 -0.08(-0.70%)
Apr 04, 2011 11.47 11.51 11.37 11.44 469,057 -0.02(-0.17%)
Apr 01, 2011 11.54 11.60 11.36 11.46 578,400 +0.02(+0.17%)
Mar 31, 2011 11.26 11.44 11.15 11.44 648,922 +0.17(+1.51%)
Mar 30, 2011 11.09 11.31 11.00 11.27 680,847 +0.22(+1.99%)
Mar 29, 2011 10.87 11.09 10.83 11.05 388,545 +0.12(+1.10%)
Mar 28, 2011 11.06 11.13 10.93 10.93 570,126 -0.07(-0.64%)
Mar 25, 2011 10.79 11.12 10.73 11.00 2,288,336 +0.28(+2.61%)
Mar 24, 2011 10.74 10.81 10.60 10.72 507,514 +0.06(+0.52%)
Mar 23, 2011 10.61 10.74 10.41 10.66 686,039 -0.03(-0.23%)
Mar 22, 2011 10.96 11.00 10.69 10.69 493,488 -0.29(-2.64%)
Mar 21, 2011 10.88 11.00 10.81 10.98 460,590 +0.18(+1.67%)
Mar 18, 2011 10.83 10.92 10.56 10.80 1,068,934 +0.10(+0.93%)
Mar 17, 2011 10.72 10.79 10.51 10.70 759,157 +0.15(+1.42%)
Mar 16, 2011 10.83 10.88 10.51 10.55 916,231 -0.26(-2.41%)
Mar 15, 2011 10.57 10.85 10.47 10.81 963,263 +0.02(+0.19%)
Mar 14, 2011 10.84 10.90 10.76 10.79 669,664 -0.17(-1.55%)
Mar 11, 2011 10.98 11.08 10.80 10.96 526,869 -0.07(-0.63%)
Mar 10, 2011 11.21 11.22 10.93 11.03 890,709 -0.34(-2.99%)
Mar 09, 2011 11.40 11.50 11.29 11.37 415,657 -0.03(-0.26%)
Mar 08, 2011 11.10 11.45 11.10 11.40 653,484 +0.34(+3.07%)
Mar 07, 2011 11.27 11.33 10.96 11.06 637,148 -0.16(-1.47%)
Mar 04, 2011 11.34 11.41 11.03 11.22 3,148,345 -0.06(-0.58%)
Mar 03, 2011 11.33 11.65 11.27 11.29 1,531,151 +0.13(+1.21%)
Mar 02, 2011 11.16 11.33 11.10 11.15 744,365 -0.04(-0.40%)
Mar 01, 2011 11.44 11.47 11.16 11.20 648,214 -0.24(-2.10%)
Feb 28, 2011 11.59 11.66 11.37 11.44 564,274 -0.11(-0.95%)
Feb 25, 2011 11.29 11.55 11.25 11.55 617,084 +0.32(+2.85%)
Feb 24, 2011 11.33 11.41 11.00 11.23 954,158 -0.12(-1.06%)
Feb 23, 2011 11.51 11.70 11.31 11.35 697,899 -0.19(-1.65%)
Feb 22, 2011 11.80 11.87 11.42 11.54 1,051,513 -0.45(-3.75%)
Feb 18, 2011 12.25 12.25 11.96 11.99 894,821 -0.18(-1.48%)
Feb 17, 2011 12.16 12.21 12.01 12.17 553,274 -0.02(-0.16%)
Feb 16, 2011 11.87 12.23 11.82 12.19 880,834 +0.35(+2.96%)
Feb 15, 2011 11.97 12.12 11.82 11.84 884,192 -0.13(-1.09%)
Feb 14, 2011 11.88 11.99 11.81 11.97 542,528 +0.08(+0.67%)
Feb 11, 2011 11.56 11.95 11.51 11.89 642,764 +0.30(+2.59%)
Feb 10, 2011 11.37 11.63 11.35 11.59 938,489 +0.09(+0.78%)
Feb 09, 2011 11.56 11.64 11.41 11.50 718,374 -0.13(-1.12%)
Feb 08, 2011 11.44 11.66 11.38 11.63 1,275,709 +0.12(+1.04%)
Feb 07, 2011 11.27 11.54 11.27 11.51 853,766 +0.23(+2.04%)
Feb 04, 2011 11.09 11.44 10.99 11.28 898,063 +0.24(+2.17%)
Feb 03, 2011 11.00 11.17 10.95 11.04 976,433 +0.05(+0.45%)
Feb 02, 2011 11.14 11.20 10.91 10.99 770,896 -0.21(-1.87%)
Feb 01, 2011 11.03 11.20 10.96 11.20 998,011 +0.23(+2.10%)
Jan 31, 2011 11.07 11.16 10.83 10.97 1,510,960 -0.15(-1.35%)
Jan 28, 2011 11.51 11.66 11.10 11.12 1,934,645 -0.48(-4.14%)
Jan 27, 2011 11.84 12.05 11.54 11.60 1,388,551 -0.46(-3.81%)
Jan 26, 2011 12.16 12.22 11.98 12.06 872,967 -0.03(-0.25%)
Jan 25, 2011 11.83 12.20 11.80 12.09 1,345,472 +0.17(+1.43%)
Jan 24, 2011 11.90 12.07 11.80 11.92 715,895 +0.02(+0.17%)
Jan 21, 2011 12.05 12.16 11.89 11.90 1,255,138 -0.09(-0.75%)
Jan 20, 2011 11.88 12.21 11.87 11.99 774,342 +0.01(+0.08%)
Jan 19, 2011 12.36 12.48 11.97 11.98 795,789 -0.45(-3.62%)
Jan 18, 2011 12.47 12.59 12.38 12.43 929,886 -0.11(-0.88%)
Jan 14, 2011 12.41 12.54 12.37 12.54 1,607,571 +0.13(+1.05%)
Jan 13, 2011 12.42 12.45 12.35 12.41 611,560 -0.04(-0.32%)
Jan 12, 2011 12.49 12.58 12.37 12.45 512,010 +0.10(+0.81%)
Jan 11, 2011 12.38 12.60 12.23 12.35 615,735 +0.06(+0.49%)
Jan 10, 2011 12.08 12.49 12.08 12.29 1,222,264 +0.10(+0.82%)
Jan 07, 2011 12.45 12.60 12.01 12.19 950,036 -0.20(-1.61%)
Jan 06, 2011 12.61 12.70 12.32 12.39 708,861 -0.24(-1.90%)
Jan 05, 2011 12.46 12.64 12.38 12.63 604,520 +0.14(+1.12%)
Jan 04, 2011 12.81 12.89 12.44 12.49 1,296,357 -0.25(-1.96%)
Jan 03, 2011 12.37 12.74 12.30 12.74 948,318 +0.56(+4.60%)
Dec 31, 2010 12.31 12.41 12.18 12.18 389,049 -0.21(-1.69%)
Dec 30, 2010 12.40 12.42 12.31 12.39 407,223 -0.01(-0.08%)
Dec 29, 2010 12.46 12.46 12.33 12.40 269,520 -0.07(-0.56%)
Dec 28, 2010 12.42 12.59 12.24 12.47 396,762 +0.04(+0.32%)
Dec 27, 2010 12.16 12.46 12.09 12.43 333,844 +0.19(+1.55%)
Dec 23, 2010 12.13 12.31 12.13 12.24 469,483 +0.11(+0.91%)
Dec 22, 2010 12.00 12.25 11.93 12.13 2,586,811 +0.18(+1.51%)
Dec 21, 2010 11.95 12.07 11.92 11.95 968,331 +0.08(+0.67%)
Dec 20, 2010 11.91 11.99 11.85 11.87 936,816 -0.03(-0.25%)
Dec 17, 2010 11.89 12.08 11.78 11.90 1,627,325 +0.04(+0.34%)
Dec 16, 2010 11.70 11.96 11.60 11.86 839,842 +0.17(+1.45%)
Dec 15, 2010 11.57 11.85 11.51 11.69 813,862 +0.08(+0.71%)
Dec 14, 2010 11.71 11.88 11.57 11.61 847,393 -0.04(-0.36%)
Dec 13, 2010 11.82 11.83 11.62 11.65 573,258 -0.11(-0.96%)
Dec 10, 2010 11.67 11.91 11.53 11.76 1,194,050 +0.09(+0.79%)
Dec 09, 2010 11.36 11.71 11.24 11.67 781,202 +0.41(+3.64%)
Dec 08, 2010 11.10 11.26 11.03 11.26 1,120,828 +0.21(+1.90%)
Dec 07, 2010 11.23 11.30 11.03 11.05 669,144 -0.05(-0.45%)
Dec 06, 2010 11.03 11.21 10.92 11.10 735,914 +0.03(+0.27%)
Dec 03, 2010 10.97 11.15 10.82 11.07 906,165 +0.02(+0.18%)
Dec 02, 2010 11.05 11.23 10.98 11.05 771,812 +0.03(+0.27%)
Dec 01, 2010 10.81 11.02 10.64 11.02 871,656 +0.43(+4.06%)
Nov 30, 2010 10.52 10.68 10.42 10.59 522,591 -0.08(-0.75%)
Nov 29, 2010 10.50 10.68 10.45 10.67 387,465 +0.15(+1.43%)
Nov 26, 2010 10.69 10.80 10.52 10.52 155,634 -0.26(-2.41%)
Nov 24, 2010 10.76 10.78 10.78 10.78 357,158 +0.13(+1.22%)
Nov 23, 2010 10.60 10.81 10.60 10.65 326,407 -0.11(-1.02%)
Nov 22, 2010 10.69 10.82 10.57 10.76 354,043 -0.02(-0.19%)
Nov 19, 2010 10.80 10.82 10.61 10.78 397,358 -0.06(-0.55%)
Nov 18, 2010 10.82 10.99 10.69 10.84 461,711 +0.17(+1.59%)
Nov 17, 2010 10.82 11.00 10.64 10.67 439,418 -0.31(-2.82%)
Nov 16, 2010 11.20 11.24 10.82 10.98 626,898 -0.28(-2.49%)
Nov 15, 2010 11.27 11.41 11.20 11.26 643,207 +0.06(+0.54%)
Nov 12, 2010 11.37 11.50 11.20 11.20 471,978 -0.31(-2.69%)
Nov 11, 2010 11.55 11.63 11.41 11.51 403,339 -0.19(-1.62%)
Nov 10, 2010 11.62 11.76 11.55 11.70 596,473 +0.08(+0.69%)
Nov 09, 2010 11.70 11.70 11.52 11.62 741,704 -0.03(-0.26%)
Nov 08, 2010 11.71 11.78 11.49 11.65 292,927 -0.05(-0.43%)
Nov 05, 2010 11.62 11.93 11.49 11.70 699,497 +0.14(+1.21%)
Nov 04, 2010 11.14 11.63 11.07 11.56 1,148,616 +0.59(+5.38%)
Nov 03, 2010 10.80 11.05 10.73 10.97 559,912 +0.15(+1.39%)
Nov 02, 2010 10.74 10.89 10.74 10.82 687,480 +0.19(+1.79%)
Nov 01, 2010 11.05 11.05 10.46 10.63 906,148 -0.37(-3.36%)
Oct 29, 2010 11.02 11.06 10.91 11.00 464,772 -0.09(-0.81%)
Oct 28, 2010 11.16 11.17 10.93 11.09 813,215 +0.04(+0.36%)
Oct 27, 2010 11.00 11.23 10.97 11.05 402,940 -0.16(-1.43%)
Oct 25, 2010 11.54 11.54 11.14 11.21 690,404 -0.22(-1.92%)
Oct 22, 2010 11.36 11.46 11.19 11.43 650,474 -0.01(-0.09%)
Oct 21, 2010 11.35 11.76 11.23 11.44 960,043 +0.18(+1.60%)
Oct 20, 2010 11.19 11.30 11.06 11.26 621,436 +0.10(+0.90%)
Oct 19, 2010 11.10 11.38 11.08 11.16 671,919 -0.09(-0.80%)
Oct 18, 2010 11.17 11.30 11.06 11.25 552,476 +0.14(+1.26%)
Oct 15, 2010 11.35 11.36 11.01 11.11 783,998 -0.09(-0.80%)
Oct 14, 2010 11.26 11.33 11.05 11.20 526,764 -0.11(-0.97%)
Oct 13, 2010 11.13 11.60 11.01 11.31 715,932 +0.23(+2.08%)
Oct 12, 2010 11.03 11.16 10.94 11.08 283,604 +0.07(+0.64%)
Oct 11, 2010 11.13 11.16 10.98 11.01 207,284 -0.10(-0.90%)
Oct 08, 2010 10.94 11.18 10.80 11.11 385,485 +0.17(+1.55%)
Oct 07, 2010 11.12 11.23 10.88 10.94 475,408 -0.07(-0.64%)
Oct 06, 2010 10.97 11.24 10.94 11.01 732,798 +0.07(+0.64%)
Oct 05, 2010 10.93 11.03 10.66 10.94 1,205,079 +0.10(+0.92%)
Oct 04, 2010 11.20 11.20 10.69 10.84 1,107,184 -0.39(-3.47%)
Oct 01, 2010 11.48 11.49 11.09 11.23 696,805 -0.11(-0.97%)
Sep 30, 2010 11.58 11.61 11.29 11.34 582,733 -0.12(-1.05%)
Sep 29, 2010 11.26 11.51 11.12 11.46 412,152 +0.13(+1.15%)
Sep 28, 2010 11.20 11.35 10.95 11.33 1,044,239 +0.13(+1.16%)
Sep 27, 2010 11.65 11.65 11.16 11.20 444,248 -0.41(-3.53%)
Sep 24, 2010 11.23 11.61 11.15 11.61 470,162 +0.56(+5.07%)
Sep 23, 2010 11.05 11.50 10.97 11.05 612,018 -0.08(-0.72%)
Sep 22, 2010 11.51 11.67 11.10 11.13 595,533 -0.44(-3.80%)
Sep 21, 2010 11.86 11.93 11.56 11.57 639,189 -0.27(-2.28%)
Sep 20, 2010 11.44 11.86 11.33 11.84 729,578 +0.42(+3.68%)
Sep 17, 2010 11.53 11.63 11.20 11.42 825,289 -0.11(-0.95%)
Sep 15, 2010 11.48 11.64 11.33 11.53 377,019 +0.02(+0.17%)
Sep 14, 2010 11.70 11.72 11.40 11.51 564,639 -0.19(-1.62%)
Sep 13, 2010 11.46 11.86 11.46 11.70 1,132,928 +0.40(+3.54%)
Sep 10, 2010 11.29 11.45 11.25 11.30 380,683 +0.02(+0.18%)
Sep 09, 2010 11.30 11.45 11.14 11.28 328,101 +0.14(+1.26%)
Sep 08, 2010 10.96 11.29 10.89 11.14 335,604 +0.18(+1.64%)
Sep 07, 2010 11.27 11.27 10.95 10.96 429,071 -0.36(-3.18%)
Sep 03, 2010 11.24 11.35 11.15 11.32 646,909 +0.20(+1.80%)
Sep 02, 2010 11.02 11.12 10.87 11.12 532,701 +0.01(+0.09%)
Sep 01, 2010 10.58 11.13 10.49 11.11 1,021,117 +0.74(+7.14%)
Aug 31, 2010 10.27 10.50 10.20 10.37 1,388,180 +0.05(+0.48%)
Aug 30, 2010 10.69 10.73 10.31 10.32 561,250 -0.45(-4.18%)
Aug 27, 2010 10.50 10.77 10.29 10.77 673,362 +0.43(+4.16%)
Aug 26, 2010 10.57 10.66 10.26 10.34 580,954 -0.21(-1.99%)
Aug 25, 2010 10.37 10.57 10.30 10.55 504,699 +0.06(+0.57%)
Aug 24, 2010 10.61 10.63 10.25 10.49 1,233,160 -0.24(-2.28%)
Aug 23, 2010 11.20 11.20 10.73 10.73 677,731 -0.38(-3.38%)
Aug 20, 2010 11.01 11.15 10.68 11.11 672,510 +0.01(+0.09%)
Aug 19, 2010 11.51 11.54 10.90 11.10 708,631 -0.45(-3.90%)
Aug 18, 2010 11.39 11.60 11.25 11.55 660,180 +0.11(+0.96%)
Aug 17, 2010 11.49 11.60 11.23 11.44 475,495 +0.09(+0.79%)
Aug 16, 2010 11.25 11.37 11.16 11.35 389,098 +0.06(+0.53%)
Aug 13, 2010 11.50 11.53 11.27 11.29 418,312 -0.29(-2.50%)
Aug 12, 2010 11.65 11.80 11.41 11.58 575,008 -0.26(-2.20%)
Aug 11, 2010 12.37 12.48 11.84 11.84 760,511 -0.78(-6.18%)
Aug 10, 2010 12.46 12.80 12.40 12.62 702,919 -0.02(-0.16%)
Aug 09, 2010 12.39 12.73 12.27 12.64 507,376 +0.38(+3.10%)
Aug 06, 2010 12.04 12.40 11.95 12.26 374,115 -0.25(-2.00%)
Aug 05, 2010 12.68 12.72 12.35 12.51 431,642 -0.29(-2.27%)
Aug 04, 2010 12.67 12.84 12.67 12.80 530,814 +0.17(+1.35%)
Aug 03, 2010 12.80 12.94 12.56 12.63 330,431 -0.24(-1.86%)
Aug 02, 2010 12.79 13.00 12.63 12.87 606,501 +0.34(+2.71%)
Jul 30, 2010 12.32 12.75 12.31 12.53 615,662 -0.02(-0.16%)
Jul 29, 2010 12.79 13.00 12.32 12.55 499,335 -0.08(-0.63%)
Jul 28, 2010 12.75 13.00 12.57 12.63 519,333 -0.12(-0.94%)
Jul 27, 2010 12.50 13.15 12.50 12.75 1,945,422 +0.48(+3.91%)
Jul 26, 2010 12.07 12.27 11.72 12.27 893,610 +0.21(+1.74%)
Jul 23, 2010 11.76 12.07 11.60 12.06 559,473 +0.20(+1.69%)
Jul 22, 2010 11.46 11.91 11.43 11.86 536,873 +0.61(+5.42%)
Jul 21, 2010 12.06 12.09 11.25 11.25 803,915 -0.74(-6.17%)
Jul 20, 2010 11.72 11.99 11.65 11.99 434,014 +0.08(+0.67%)
Jul 19, 2010 12.09 12.09 11.62 11.91 553,892 -0.07(-0.58%)
Jul 16, 2010 12.33 12.37 11.89 11.98 885,918 -0.49(-3.93%)
Jul 15, 2010 12.70 12.75 12.25 12.47 418,030 -0.20(-1.58%)
Jul 14, 2010 12.60 12.70 12.41 12.67 669,904 -0.04(-0.31%)
Jul 13, 2010 12.34 12.74 12.24 12.71 785,709 +0.58(+4.78%)
Jul 12, 2010 12.20 12.27 11.94 12.13 481,414 -0.11(-0.90%)
Jul 09, 2010 11.90 12.24 11.90 12.24 593,033 +0.29(+2.43%)
Jul 08, 2010 11.77 11.97 11.64 11.95 917,852 +0.33(+2.84%)
Jul 07, 2010 11.20 11.63 11.20 11.62 676,290 +0.50(+4.50%)
Jul 06, 2010 11.28 11.49 11.04 11.12 707,922 -0.01(-0.09%)
Jul 02, 2010 11.29 11.40 10.98 11.13 490,774 -0.10(-0.89%)
Jul 01, 2010 11.47 11.66 10.94 11.23 934,478 -0.25(-2.18%)
Jun 30, 2010 11.93 12.00 11.47 11.48 1,105,412 -0.49(-4.09%)
Jun 29, 2010 12.14 12.50 11.87 11.97 1,201,021 -0.44(-3.55%)
Jun 25, 2010 12.10 12.42 11.99 12.41 1,466,622 +0.40(+3.33%)
Jun 24, 2010 12.25 12.35 11.99 12.01 639,150 -0.35(-2.83%)
Jun 23, 2010 12.38 12.51 12.13 12.36 629,058 -0.02(-0.16%)
Jun 22, 2010 12.59 12.84 12.37 12.38 1,120,416 -0.14(-1.12%)
Jun 21, 2010 12.75 13.00 12.40 12.52 689,665 -0.04(-0.32%)
Jun 18, 2010 12.43 12.56 12.25 12.56 959,420 +0.21(+1.70%)
Jun 17, 2010 12.48 12.50 12.18 12.35 458,090 -0.13(-1.04%)
Jun 16, 2010 12.35 12.69 12.27 12.48 519,967 +0.00(+0.00%)
Jun 15, 2010 12.42 12.51 12.24 12.48 792,404 +0.18(+1.46%)
Jun 14, 2010 12.36 12.58 12.07 12.30 667,769 +0.03(+0.24%)
Jun 11, 2010 12.01 12.28 11.85 12.27 562,668 +0.07(+0.57%)
Jun 10, 2010 12.02 12.21 11.90 12.20 718,582 +0.38(+3.21%)
Jun 09, 2010 11.96 12.12 11.74 11.82 847,321 -0.01(-0.06%)
Jun 08, 2010 11.81 11.89 11.34 11.83 1,263,523 +0.04(+0.32%)
Jun 07, 2010 12.15 12.23 11.77 11.79 869,581 -0.28(-2.32%)
Jun 04, 2010 12.58 12.66 12.06 12.07 1,187,112 -0.81(-6.29%)
Jun 03, 2010 12.71 12.92 12.62 12.88 878,053 +0.20(+1.58%)
Jun 02, 2010 12.36 12.70 12.21 12.68 886,865 +0.41(+3.34%)
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.