Umpqua Holdings Corp (NQ: UMPQ )

21.01 USD +0.23 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.18 16.26 15.96 15.97 1,312,000 -0.41(-2.50%)
May 30, 2019 16.73 16.86 16.24 16.38 907,557 -0.34(-2.03%)
May 29, 2019 16.31 16.78 16.22 16.72 1,323,850 +0.31(+1.89%)
May 28, 2019 16.56 16.63 16.36 16.41 836,956 -0.19(-1.14%)
May 24, 2019 16.44 16.65 16.33 16.60 844,000 +0.28(+1.72%)
May 23, 2019 16.68 16.68 16.24 16.32 1,103,054 -0.51(-3.03%)
May 22, 2019 17.11 17.15 16.81 16.83 762,092 -0.36(-2.09%)
May 21, 2019 17.14 17.23 17.10 17.19 1,190,204 +0.13(+0.76%)
May 20, 2019 16.88 17.09 16.88 17.06 1,079,074 +0.13(+0.77%)
May 17, 2019 16.85 17.13 16.78 16.93 1,705,400 -0.11(-0.65%)
May 16, 2019 16.65 17.11 16.62 17.04 2,219,189 +0.45(+2.71%)
May 15, 2019 16.62 16.75 16.32 16.59 1,740,733 -0.26(-1.54%)
May 14, 2019 16.58 16.99 16.49 16.85 1,330,690 +0.33(+2.00%)
May 13, 2019 16.83 16.92 16.46 16.52 1,503,401 -0.60(-3.50%)
May 10, 2019 17.06 17.16 16.88 17.12 952,400 +0.02(+0.12%)
May 09, 2019 17.04 17.21 16.89 17.10 1,000,294 -0.09(-0.52%)
May 08, 2019 17.39 17.49 17.17 17.19 1,048,245 -0.26(-1.49%)
May 07, 2019 17.58 17.63 17.35 17.45 1,016,453 -0.33(-1.86%)
May 06, 2019 17.54 17.86 17.45 17.78 1,043,847 -0.06(-0.34%)
May 03, 2019 17.61 17.84 17.54 17.84 1,044,200 +0.31(+1.77%)
May 02, 2019 17.41 17.67 17.34 17.53 1,099,055 +0.10(+0.57%)
May 01, 2019 17.41 17.68 17.19 17.43 3,163,264 +0.07(+0.40%)
Apr 30, 2019 17.50 17.58 17.26 17.36 1,695,680 -0.19(-1.08%)
Apr 29, 2019 17.33 17.60 17.33 17.55 1,199,827 +0.25(+1.45%)
Apr 26, 2019 17.16 17.32 17.00 17.30 874,000 +0.15(+0.87%)
Apr 25, 2019 17.10 17.30 16.89 17.15 990,536 +0.00(+0.00%)
Apr 24, 2019 17.05 17.26 16.87 17.15 942,277 +0.00(+0.00%)
Apr 23, 2019 16.71 17.23 16.71 17.15 2,041,624 +0.42(+2.51%)
Apr 22, 2019 16.99 17.21 16.70 16.73 2,328,138 -0.37(-2.16%)
Apr 18, 2019 17.81 17.98 17.02 17.10 2,854,400 -0.77(-4.31%)
Apr 17, 2019 18.13 18.13 17.78 17.87 2,381,997 -0.21(-1.16%)
Apr 16, 2019 17.68 18.10 17.58 18.08 1,484,891 +0.41(+2.32%)
Apr 15, 2019 17.91 17.97 17.64 17.67 1,400,983 -0.22(-1.23%)
Apr 12, 2019 17.71 17.94 17.51 17.89 1,683,400 +0.42(+2.40%)
Apr 11, 2019 17.47 17.57 17.30 17.47 1,170,525 +0.09(+0.52%)
Apr 10, 2019 17.21 17.40 17.03 17.38 1,223,115 +0.17(+0.99%)
Apr 09, 2019 17.28 17.47 17.12 17.21 1,276,384 -0.17(-0.98%)
Apr 08, 2019 17.33 17.51 17.21 17.38 979,213 +0.02(+0.12%)
Apr 05, 2019 17.37 17.41 17.21 17.36 828,500 +0.02(+0.12%)
Apr 04, 2019 16.98 17.39 16.94 17.34 1,508,123 +0.35(+2.06%)
Apr 03, 2019 17.20 17.25 16.94 16.99 1,389,616 +0.02(+0.12%)
Apr 02, 2019 17.07 17.17 16.90 16.97 1,565,840 -0.10(-0.59%)
Apr 01, 2019 16.68 17.08 16.64 17.07 1,612,402 +0.57(+3.45%)
Mar 29, 2019 16.85 16.91 16.42 16.50 1,819,900 -0.18(-1.08%)
Mar 28, 2019 16.48 16.77 16.38 16.68 2,775,739 +0.05(+0.30%)
Mar 27, 2019 16.52 16.68 16.43 16.63 1,463,922 +0.05(+0.30%)
Mar 26, 2019 16.17 16.58 16.17 16.58 2,070,409 +0.53(+3.30%)
Mar 25, 2019 16.01 16.16 15.75 16.05 2,415,479 +0.06(+0.38%)
Mar 22, 2019 16.40 16.47 15.62 15.99 3,746,200 -0.54(-3.27%)
Mar 21, 2019 16.64 16.84 16.42 16.53 1,895,049 -0.20(-1.20%)
Mar 20, 2019 17.33 17.47 16.67 16.73 2,368,049 -0.58(-3.35%)
Mar 19, 2019 18.03 18.03 17.25 17.31 1,462,294 -0.62(-3.46%)
Mar 18, 2019 17.63 17.95 17.61 17.93 1,724,350 +0.36(+2.05%)
Mar 15, 2019 17.72 17.86 17.52 17.57 3,717,600 -0.17(-0.96%)
Mar 14, 2019 17.63 17.78 17.52 17.74 1,980,432 +0.15(+0.85%)
Mar 13, 2019 17.70 17.75 17.58 17.59 1,315,983 -0.06(-0.34%)
Mar 12, 2019 17.68 17.70 17.51 17.65 1,059,332 +0.03(+0.17%)
Mar 11, 2019 17.77 17.77 17.53 17.62 2,516,480 -0.09(-0.51%)
Mar 08, 2019 17.41 17.78 17.34 17.71 1,293,500 +0.18(+1.03%)
Mar 07, 2019 17.71 17.72 17.42 17.53 1,572,454 -0.21(-1.18%)
Mar 06, 2019 18.20 18.25 17.73 17.74 1,566,316 -0.49(-2.69%)
Mar 05, 2019 18.14 18.42 17.88 18.23 1,571,426 +0.08(+0.44%)
Mar 04, 2019 18.23 18.34 17.95 18.15 950,927 -0.05(-0.27%)
Mar 01, 2019 18.30 18.41 18.01 18.20 1,046,300 +0.02(+0.11%)
Feb 28, 2019 18.22 18.31 18.13 18.18 1,177,345 -0.02(-0.11%)
Feb 27, 2019 17.98 18.50 17.91 18.20 1,406,486 +0.23(+1.28%)
Feb 26, 2019 18.17 18.38 17.96 17.97 1,947,166 -0.23(-1.26%)
Feb 25, 2019 18.54 18.61 18.17 18.20 1,161,449 -0.20(-1.09%)
Feb 22, 2019 18.22 18.41 18.13 18.40 1,543,900 +0.19(+1.04%)
Feb 21, 2019 18.55 18.63 18.17 18.21 1,737,927 -0.32(-1.73%)
Feb 20, 2019 18.03 18.56 17.94 18.53 5,017,936 +0.53(+2.94%)
Feb 19, 2019 17.87 18.09 17.85 18.00 2,592,383 +0.05(+0.28%)
Feb 15, 2019 17.85 17.99 17.55 17.95 1,542,800 +0.23(+1.30%)
Feb 14, 2019 17.66 17.79 17.56 17.72 1,275,685 -0.10(-0.56%)
Feb 13, 2019 17.90 17.97 17.78 17.82 1,079,413 -0.05(-0.28%)
Feb 12, 2019 17.78 18.15 17.78 17.87 2,509,223 +0.17(+0.96%)
Feb 11, 2019 17.49 17.72 17.42 17.70 1,618,119 +0.20(+1.14%)
Feb 08, 2019 17.79 17.91 17.48 17.50 1,781,100 -0.34(-1.91%)
Feb 07, 2019 17.85 18.18 17.70 17.84 1,954,535 +0.19(+1.08%)
Feb 06, 2019 17.69 17.86 17.61 17.65 2,426,019 -0.06(-0.34%)
Feb 05, 2019 17.90 17.98 17.60 17.71 1,295,877 -0.19(-1.06%)
Feb 04, 2019 17.77 17.93 17.64 17.90 1,093,791 +0.18(+1.02%)
Feb 01, 2019 17.69 17.80 17.52 17.72 1,780,000 +0.04(+0.23%)
Jan 31, 2019 17.71 17.75 17.25 17.68 3,089,231 -0.07(-0.39%)
Jan 30, 2019 17.82 17.87 17.63 17.75 1,632,777 +0.04(+0.23%)
Jan 29, 2019 17.85 17.96 17.70 17.71 1,481,860 -0.12(-0.67%)
Jan 28, 2019 17.50 17.91 17.50 17.83 2,001,829 +0.27(+1.54%)
Jan 25, 2019 17.35 17.83 17.35 17.56 3,555,300 +0.21(+1.21%)
Jan 24, 2019 18.44 18.45 17.07 17.35 6,347,265 -0.83(-4.57%)
Jan 23, 2019 18.48 18.51 18.08 18.18 2,512,742 -0.16(-0.87%)
Jan 22, 2019 18.36 18.49 18.15 18.34 2,208,890 -0.09(-0.49%)
Jan 18, 2019 18.25 18.44 17.99 18.43 1,714,400 +0.28(+1.54%)
Jan 17, 2019 17.95 18.20 17.79 18.15 1,472,168 +0.14(+0.78%)
Jan 16, 2019 17.93 18.03 17.75 18.01 1,265,388 +0.26(+1.46%)
Jan 15, 2019 17.71 17.78 17.39 17.75 1,600,823 +0.03(+0.17%)
Jan 14, 2019 17.71 17.89 17.60 17.72 1,491,622 -0.06(-0.34%)
Jan 11, 2019 17.72 17.93 17.48 17.78 1,302,200 +0.03(+0.17%)
Jan 10, 2019 17.79 17.86 17.49 17.75 1,718,293 -0.09(-0.50%)
Jan 09, 2019 17.66 17.90 17.59 17.84 3,262,550 +0.22(+1.25%)
Jan 08, 2019 17.49 17.63 17.11 17.62 2,482,903 +0.36(+2.09%)
Jan 07, 2019 16.76 17.37 16.59 17.26 2,187,803 +0.41(+2.43%)
Jan 04, 2019 16.67 16.88 16.61 16.85 1,841,900 +0.48(+2.93%)
Jan 03, 2019 16.22 16.70 16.16 16.37 2,117,642 +0.05(+0.31%)
Jan 02, 2019 15.68 16.34 15.68 16.32 2,566,376 +0.42(+2.64%)
Dec 31, 2018 16.08 16.19 15.70 15.90 2,597,100 -0.05(-0.31%)
Dec 28, 2018 15.92 16.14 15.80 15.95 2,820,600 -0.04(-0.25%)
Dec 27, 2018 15.81 16.22 15.58 15.99 3,581,152 -0.01(-0.06%)
Dec 26, 2018 15.32 16.08 15.09 16.00 6,517,395 +0.76(+4.99%)
Dec 24, 2018 15.49 15.75 15.23 15.24 793,900 -0.41(-2.62%)
Dec 21, 2018 16.06 16.18 15.57 15.65 4,136,100 -0.32(-2.00%)
Dec 20, 2018 15.96 16.17 15.77 15.97 2,733,602 -0.17(-1.05%)
Dec 19, 2018 16.72 16.79 16.04 16.14 2,386,048 -0.60(-3.58%)
Dec 18, 2018 17.12 17.23 16.69 16.74 1,746,099 -0.20(-1.18%)
Dec 17, 2018 17.10 17.49 16.88 16.94 2,352,349 -0.21(-1.22%)
Dec 14, 2018 17.19 17.55 17.10 17.15 1,909,700 -0.14(-0.81%)
Dec 13, 2018 17.75 17.79 17.20 17.29 1,593,509 -0.45(-2.54%)
Dec 12, 2018 17.65 17.94 17.53 17.74 1,330,280 +0.35(+2.01%)
Dec 11, 2018 17.74 17.95 17.30 17.39 1,697,223 -0.16(-0.91%)
Dec 10, 2018 17.83 17.88 17.38 17.55 1,479,075 -0.28(-1.57%)
Dec 07, 2018 17.84 18.28 17.60 17.83 2,531,500 -0.01(-0.06%)
Dec 06, 2018 17.72 17.90 17.37 17.84 2,407,504 -0.20(-1.11%)
Dec 04, 2018 19.16 19.20 17.88 18.04 1,651,300 -1.20(-6.24%)
Dec 03, 2018 19.51 19.57 18.99 19.24 1,968,618 +0.00(+0.00%)
Nov 30, 2018 19.13 19.38 19.13 19.24 2,318,300 +0.05(+0.26%)
Nov 29, 2018 19.24 19.40 19.02 19.19 1,497,570 -0.07(-0.36%)
Nov 28, 2018 19.22 19.36 18.86 19.26 1,847,785 +0.04(+0.21%)
Nov 27, 2018 19.42 19.58 19.09 19.22 1,358,302 -0.27(-1.39%)
Nov 26, 2018 19.52 19.86 19.42 19.49 1,602,166 +0.28(+1.46%)
Nov 23, 2018 19.22 19.46 19.09 19.21 456,500 -0.10(-0.52%)
Nov 21, 2018 19.31 19.31 19.31 0 +0.43(+2.28%)
Nov 20, 2018 19.27 19.31 18.79 18.88 1,388,651 -0.52(-2.68%)
Nov 19, 2018 19.52 19.75 19.29 19.40 1,203,346 -0.10(-0.51%)
Nov 16, 2018 19.42 19.58 19.11 19.50 832,100 -0.06(-0.31%)
Nov 15, 2018 18.90 19.57 18.80 19.56 1,324,645 +0.49(+2.57%)
Nov 14, 2018 19.83 19.88 18.88 19.07 1,405,465 -0.63(-3.20%)
Nov 13, 2018 19.65 20.01 19.59 19.70 1,006,961 +0.11(+0.56%)
Nov 12, 2018 19.70 19.89 19.57 19.59 991,820 -0.14(-0.71%)
Nov 09, 2018 19.85 20.00 19.54 19.73 965,400 -0.17(-0.85%)
Nov 08, 2018 19.80 20.05 19.67 19.90 1,302,076 +0.05(+0.25%)
Nov 07, 2018 19.85 19.94 19.46 19.85 1,666,855 +0.11(+0.56%)
Nov 06, 2018 19.53 19.77 19.43 19.74 969,326 +0.14(+0.71%)
Nov 05, 2018 19.36 19.69 19.36 19.60 1,487,369 +0.26(+1.34%)
Nov 02, 2018 19.60 19.70 19.21 19.34 1,472,500 -0.17(-0.87%)
Nov 01, 2018 19.33 19.61 19.19 19.51 1,384,597 +0.31(+1.61%)
Oct 31, 2018 19.24 19.47 19.15 19.20 2,888,054 +0.10(+0.52%)
Oct 30, 2018 19.22 19.32 18.90 19.10 1,765,413 -0.04(-0.21%)
Oct 29, 2018 18.93 19.30 18.84 19.14 1,335,688 +0.46(+2.46%)
Oct 26, 2018 18.66 18.84 18.40 18.68 1,591,000 -0.17(-0.90%)
Oct 25, 2018 18.30 19.12 18.30 18.85 2,363,458 +0.65(+3.57%)
Oct 24, 2018 19.06 19.06 18.17 18.20 2,692,133 -0.79(-4.16%)
Oct 23, 2018 18.59 19.12 18.51 18.99 2,119,613 +0.09(+0.48%)
Oct 22, 2018 19.68 20.39 18.84 18.90 1,988,662 -0.71(-3.62%)
Oct 19, 2018 19.79 19.96 19.35 19.61 2,143,300 -0.21(-1.06%)
Oct 18, 2018 21.64 21.64 19.78 19.82 6,215,502 +0.15(+0.76%)
Oct 17, 2018 19.43 19.78 19.25 19.67 1,444,741 +0.12(+0.61%)
Oct 16, 2018 19.61 19.61 19.17 19.55 1,657,202 +0.12(+0.62%)
Oct 15, 2018 19.41 19.66 19.34 19.43 2,369,503 +0.02(+0.10%)
Oct 12, 2018 20.23 20.23 18.89 19.41 1,798,200 -0.54(-2.71%)
Oct 11, 2018 20.51 20.54 19.95 19.95 1,499,120 -0.59(-2.87%)
Oct 10, 2018 20.84 21.02 20.53 20.54 1,631,672 -0.30(-1.44%)
Oct 09, 2018 21.03 21.10 20.82 20.84 1,635,362 -0.21(-1.00%)
Oct 08, 2018 20.88 21.09 20.75 21.05 1,383,013 +0.17(+0.81%)
Oct 05, 2018 21.32 21.51 20.79 20.88 2,066,000 -0.38(-1.79%)
Oct 04, 2018 21.12 21.55 21.05 21.26 1,547,946 +0.12(+0.57%)
Oct 03, 2018 20.69 21.25 20.64 21.14 1,640,949 +0.58(+2.82%)
Oct 02, 2018 20.57 20.88 20.45 20.56 903,474 -0.08(-0.39%)
Oct 01, 2018 20.92 21.01 20.53 20.64 976,482 -0.16(-0.77%)
Sep 28, 2018 20.59 20.92 20.59 20.80 1,164,200 +0.14(+0.68%)
Sep 27, 2018 20.84 20.91 20.59 20.66 1,115,428 -0.29(-1.38%)
Sep 26, 2018 21.53 21.53 20.94 20.95 1,323,321 -0.51(-2.38%)
Sep 25, 2018 21.66 21.71 21.44 21.46 867,327 -0.12(-0.56%)
Sep 24, 2018 21.95 21.97 21.47 21.58 726,044 -0.35(-1.60%)
Sep 21, 2018 22.06 22.16 21.89 21.93 2,249,600 -0.19(-0.86%)
Sep 20, 2018 21.94 22.26 21.94 22.12 956,423 +0.30(+1.37%)
Sep 19, 2018 21.57 21.92 21.57 21.82 1,042,745 +0.26(+1.21%)
Sep 18, 2018 21.75 21.84 21.53 21.56 1,248,534 -0.13(-0.60%)
Sep 17, 2018 22.03 22.11 21.64 21.69 1,018,590 -0.25(-1.14%)
Sep 14, 2018 21.40 22.04 21.40 21.94 1,894,800 +0.45(+2.09%)
Sep 13, 2018 21.42 21.50 21.24 21.49 1,590,039 +0.07(+0.33%)
Sep 12, 2018 21.81 21.83 21.33 21.42 911,014 -0.37(-1.70%)
Sep 11, 2018 21.65 21.88 21.59 21.79 987,320 +0.13(+0.60%)
Sep 10, 2018 21.73 21.76 21.60 21.66 1,308,934 +0.00(+0.00%)
Sep 07, 2018 21.61 21.73 21.40 21.66 1,013,700 +0.13(+0.60%)
Sep 06, 2018 21.79 21.89 21.46 21.53 1,362,911 -0.27(-1.24%)
Sep 05, 2018 21.54 21.90 21.51 21.80 1,456,852 +0.25(+1.16%)
Sep 04, 2018 21.34 21.59 21.31 21.55 738,401 +0.15(+0.70%)
Aug 31, 2018 21.40 21.40 21.40 0 +0.18(+0.85%)
Aug 30, 2018 21.35 21.37 21.20 21.22 1,222,877 -0.18(-0.84%)
Aug 29, 2018 21.30 21.41 21.14 21.40 1,045,853 +0.13(+0.61%)
Aug 28, 2018 21.59 21.62 21.23 21.27 1,119,276 -0.26(-1.21%)
Aug 27, 2018 21.72 21.84 21.48 21.53 982,809 -0.08(-0.37%)
Aug 24, 2018 21.98 21.99 21.56 21.61 814,000 -0.31(-1.41%)
Aug 23, 2018 21.93 22.00 21.71 21.92 1,492,851 +0.02(+0.09%)
Aug 22, 2018 21.73 21.91 21.61 21.90 1,128,533 +0.13(+0.60%)
Aug 21, 2018 21.49 21.88 21.45 21.77 1,642,468 +0.29(+1.35%)
Aug 20, 2018 21.41 21.57 21.30 21.48 1,319,216 +0.08(+0.37%)
Aug 17, 2018 21.48 21.56 21.36 21.40 1,646,900 -0.11(-0.51%)
Aug 16, 2018 21.25 21.59 21.25 21.51 1,249,228 +0.37(+1.75%)
Aug 15, 2018 21.30 21.45 21.09 21.14 1,475,795 -0.33(-1.54%)
Aug 14, 2018 21.29 21.56 21.28 21.47 1,885,210 +0.28(+1.32%)
Aug 13, 2018 21.30 21.42 21.14 21.19 1,403,176 -0.11(-0.52%)
Aug 10, 2018 21.15 21.36 21.09 21.30 998,000 -0.07(-0.33%)
Aug 09, 2018 21.51 21.61 21.27 21.37 783,893 -0.14(-0.65%)
Aug 08, 2018 21.40 21.60 21.28 21.51 1,099,280 +0.15(+0.70%)
Aug 07, 2018 21.47 21.58 21.32 21.36 988,625 +0.02(+0.09%)
Aug 06, 2018 21.38 21.41 21.20 21.34 799,737 +0.00(+0.00%)
Aug 03, 2018 21.62 21.79 21.28 21.34 797,300 -0.32(-1.48%)
Aug 02, 2018 21.45 21.73 21.39 21.66 1,033,139 -0.01(-0.05%)
Aug 01, 2018 21.52 21.72 21.37 21.67 1,815,182 +0.37(+1.74%)
Jul 31, 2018 21.55 21.65 21.16 21.30 1,641,114 -0.20(-0.93%)
Jul 30, 2018 21.82 21.94 21.49 21.50 1,555,772 -0.29(-1.33%)
Jul 27, 2018 22.01 22.14 21.76 21.79 1,537,500 -0.19(-0.86%)
Jul 26, 2018 22.05 22.28 21.97 21.98 2,146,573 -0.05(-0.23%)
Jul 25, 2018 22.52 22.53 22.00 22.03 1,764,542 -0.58(-2.57%)
Jul 24, 2018 22.75 22.79 22.52 22.61 2,535,296 -0.11(-0.48%)
Jul 23, 2018 22.14 22.74 22.12 22.72 2,278,173 +0.52(+2.34%)
Jul 20, 2018 22.05 22.23 21.93 22.20 3,527,279 +0.02(+0.09%)
Jul 19, 2018 23.00 23.16 22.05 22.18 4,318,798 -1.06(-4.56%)
Jul 18, 2018 23.08 23.39 23.04 23.24 2,105,363 +0.17(+0.74%)
Jul 17, 2018 23.14 23.35 22.87 23.07 2,975,430 +0.01(+0.04%)
Jul 16, 2018 22.62 23.07 22.61 23.06 2,210,588 +0.52(+2.31%)
Jul 13, 2018 22.75 22.79 22.42 22.54 1,759,242 -0.26(-1.14%)
Jul 12, 2018 23.30 23.30 22.64 22.80 1,797,021 -0.39(-1.68%)
Jul 11, 2018 23.20 23.35 23.11 23.19 1,541,239 -0.04(-0.17%)
Jul 10, 2018 23.45 23.57 23.05 23.23 1,468,209 -0.21(-0.90%)
Jul 09, 2018 23.11 23.51 22.99 23.44 1,132,064 +0.49(+2.14%)
Jul 06, 2018 22.68 23.04 22.55 22.95 1,511,638 +0.17(+0.75%)
Jul 05, 2018 22.79 22.48 22.78 1,710,791 +0.20(+0.89%)
Jul 03, 2018 22.58 22.58 22.58 0 -0.03(-0.13%)
Jul 02, 2018 22.51 22.64 22.40 22.61 2,030,314 +0.02(+0.09%)
Jun 29, 2018 22.97 23.08 22.57 22.59 1,306,142 -0.15(-0.66%)
Jun 28, 2018 22.80 22.96 22.61 22.74 1,581,459 -0.15(-0.66%)
Jun 27, 2018 23.27 23.33 22.82 22.89 2,356,884 -0.43(-1.84%)
Jun 26, 2018 23.38 23.40 23.03 23.32 1,926,735 -0.03(-0.13%)
Jun 25, 2018 23.48 23.58 23.12 23.35 2,467,345 -0.18(-0.76%)
Jun 22, 2018 24.15 24.31 23.52 23.53 25,594,850 -0.42(-1.75%)
Jun 21, 2018 23.98 24.15 23.69 23.95 1,847,056 -0.06(-0.25%)
Jun 20, 2018 24.05 24.16 23.84 24.01 1,564,714 +0.11(+0.46%)
Jun 19, 2018 23.61 23.95 23.52 23.90 1,629,720 +0.14(+0.59%)
Jun 18, 2018 23.61 23.92 23.46 23.76 1,877,248 +0.07(+0.30%)
Jun 15, 2018 23.95 23.55 23.69 3,264,260 -0.26(-1.09%)
Jun 14, 2018 24.32 24.32 23.84 23.95 1,722,707 -0.31(-1.28%)
Jun 13, 2018 24.16 24.59 23.98 24.26 1,678,383 +0.09(+0.37%)
Jun 12, 2018 24.58 24.60 24.08 24.17 1,630,850 -0.38(-1.55%)
Jun 11, 2018 24.77 24.88 24.39 24.55 1,834,929 -0.31(-1.25%)
Jun 08, 2018 24.63 24.89 24.51 24.86 2,873,178 +0.28(+1.14%)
Jun 07, 2018 24.72 24.81 24.40 24.58 2,171,802 -0.08(-0.32%)
Jun 06, 2018 24.69 24.66 1,872,714 +0.53(+2.20%)
Jun 05, 2018 23.99 24.14 23.82 24.13 1,332,131 +0.07(+0.29%)
Jun 04, 2018 23.97 24.10 23.79 24.06 1,051,462 +0.19(+0.80%)
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.