Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 23.80 24.01 23.72 23.87 1,170,484 +0.33(+1.40%)
May 31, 2018 23.76 23.94 23.48 23.54 1,204,111 -0.26(-1.09%)
May 30, 2018 23.56 23.90 23.40 23.80 1,285,403 +0.50(+2.15%)
May 29, 2018 23.54 23.74 23.10 23.30 1,608,429 -0.49(-2.06%)
May 25, 2018 23.79 23.79 23.79 0 -0.09(-0.38%)
May 24, 2018 23.93 23.93 23.52 23.88 1,781,979 -0.11(-0.46%)
May 23, 2018 23.96 24.04 23.85 23.99 1,039,772 -0.01(-0.04%)
May 22, 2018 24.03 24.29 23.93 24.00 1,715,285 +0.05(+0.21%)
May 21, 2018 23.83 24.04 23.75 23.95 1,739,842 +0.30(+1.27%)
May 18, 2018 23.96 23.96 23.64 23.65 1,155,669 -0.21(-0.88%)
May 17, 2018 23.88 24.02 23.50 23.86 1,132,629 -0.11(-0.46%)
May 16, 2018 23.82 24.07 23.70 23.97 1,340,297 +0.14(+0.59%)
May 15, 2018 23.63 24.01 23.41 23.83 1,331,686 +0.13(+0.55%)
May 14, 2018 24.00 24.09 23.67 23.70 1,253,813 -0.19(-0.80%)
May 11, 2018 23.95 24.00 23.81 23.89 1,116,896 -0.07(-0.29%)
May 10, 2018 23.91 24.03 23.66 23.96 1,022,960 +0.02(+0.08%)
May 09, 2018 23.86 24.09 23.69 23.94 1,365,287 +0.23(+0.97%)
May 08, 2018 23.56 23.82 23.44 23.71 1,745,126 +0.26(+1.11%)
May 07, 2018 23.65 23.70 23.31 23.45 1,604,011 +0.02(+0.09%)
May 04, 2018 23.21 23.67 22.95 23.43 2,435,896 +0.13(+0.56%)
May 03, 2018 23.36 23.50 22.99 23.30 2,061,741 -0.17(-0.72%)
May 02, 2018 23.42 23.81 23.26 23.47 1,976,642 -0.21(-0.89%)
May 01, 2018 23.47 23.73 23.11 23.68 2,018,664 +0.12(+0.51%)
Apr 30, 2018 23.89 24.00 23.55 23.56 1,814,281 -0.28(-1.17%)
Apr 27, 2018 23.92 24.09 23.60 23.84 2,766,865 -0.07(-0.29%)
Apr 26, 2018 24.23 24.25 23.89 23.91 2,160,509 -0.36(-1.48%)
Apr 25, 2018 24.21 24.73 24.21 24.27 2,731,620 -0.05(-0.21%)
Apr 24, 2018 24.14 24.61 24.08 24.32 3,135,467 +0.33(+1.38%)
Apr 23, 2018 23.74 24.06 23.74 23.99 2,195,996 +0.30(+1.27%)
Apr 20, 2018 23.13 23.84 23.03 23.69 3,398,696 +0.62(+2.69%)
Apr 19, 2018 22.75 23.21 21.65 23.07 4,162,902 +1.42(+6.56%)
Apr 18, 2018 21.67 21.92 21.60 21.65 1,675,865 -0.09(-0.41%)
Apr 17, 2018 22.04 22.04 21.52 21.74 1,284,333 -0.15(-0.69%)
Apr 16, 2018 21.80 21.97 21.66 21.89 1,128,389 +0.18(+0.83%)
Apr 13, 2018 22.24 22.36 21.59 21.71 1,327,407 -0.38(-1.72%)
Apr 12, 2018 21.86 22.25 21.78 22.09 1,556,304 +0.38(+1.75%)
Apr 11, 2018 21.65 21.77 21.42 21.71 1,153,037 -0.05(-0.23%)
Apr 10, 2018 21.66 21.86 21.39 21.76 1,428,166 +0.43(+2.02%)
Apr 09, 2018 21.48 21.81 21.30 21.33 1,677,115 -0.04(-0.19%)
Apr 06, 2018 21.71 21.85 21.11 21.37 1,639,025 -0.49(-2.24%)
Apr 05, 2018 21.82 21.94 21.60 21.86 1,173,579 +0.17(+0.78%)
Apr 04, 2018 21.11 21.75 21.11 21.69 1,644,499 +0.27(+1.26%)
Apr 03, 2018 21.07 21.48 20.99 21.42 1,829,975 +0.44(+2.10%)
Apr 02, 2018 21.47 21.59 20.69 20.98 1,724,913 -0.43(-2.01%)
Mar 29, 2018 21.41 21.41 21.41 0 +0.05(+0.23%)
Mar 28, 2018 21.18 21.52 20.99 21.36 1,511,901 +0.17(+0.80%)
Mar 27, 2018 21.71 21.71 21.04 21.19 1,737,692 -0.42(-1.94%)
Mar 26, 2018 21.43 21.65 21.24 21.61 2,246,197 +0.55(+2.61%)
Mar 23, 2018 21.89 21.94 21.03 21.06 1,918,670 -0.81(-3.70%)
Mar 22, 2018 22.33 22.39 21.82 21.87 1,769,524 -0.72(-3.19%)
Mar 21, 2018 22.54 22.87 22.42 22.59 1,166,791 +0.05(+0.22%)
Mar 20, 2018 22.54 22.77 22.45 22.54 1,734,554 +0.12(+0.54%)
Mar 19, 2018 22.40 22.53 21.98 22.42 1,103,701 +0.01(+0.04%)
Mar 16, 2018 22.40 22.75 22.36 22.41 8,353,910 +0.01(+0.04%)
Mar 15, 2018 22.35 22.54 22.10 22.40 2,170,489 +0.16(+0.72%)
Mar 14, 2018 22.77 22.77 22.15 22.24 1,428,303 -0.39(-1.72%)
Mar 13, 2018 23.03 23.03 22.57 22.63 1,547,323 -0.20(-0.88%)
Mar 12, 2018 23.18 22.69 22.83 1,872,377 -0.31(-1.34%)
Mar 09, 2018 22.58 23.15 22.58 23.14 1,518,924 +0.61(+2.71%)
Mar 08, 2018 22.82 22.92 22.32 22.53 772,173 -0.26(-1.14%)
Mar 07, 2018 22.89 22.79 1,520,736 +0.28(+1.24%)
Mar 06, 2018 22.14 22.53 21.95 22.51 1,344,127 +0.43(+1.95%)
Mar 05, 2018 21.75 22.16 21.47 22.08 1,030,123 +0.20(+0.91%)
Mar 02, 2018 21.28 21.93 21.10 21.88 1,286,641 +0.47(+2.20%)
Mar 01, 2018 21.31 21.83 21.06 21.41 1,699,296 +0.10(+0.47%)
Feb 28, 2018 21.62 21.86 21.30 21.31 1,424,426 -0.15(-0.70%)
Feb 27, 2018 21.90 22.38 21.46 21.46 2,000,363 -0.51(-2.32%)
Feb 26, 2018 21.96 22.04 21.71 21.97 1,304,810 -0.01(-0.05%)
Feb 23, 2018 21.79 22.01 21.51 21.98 1,287,290 +0.32(+1.48%)
Feb 22, 2018 21.62 21.66 1,875,546 -0.60(-2.70%)
Feb 21, 2018 22.15 22.64 22.15 22.26 1,663,975 +0.08(+0.36%)
Feb 20, 2018 22.14 22.38 21.77 22.18 2,085,716 -0.10(-0.45%)
Feb 16, 2018 22.28 22.28 22.28 0 +0.36(+1.64%)
Feb 15, 2018 22.01 22.17 21.64 21.92 1,075,966 +0.00(+0.00%)
Feb 14, 2018 21.96 21.14 21.92 1,689,030 +0.57(+2.67%)
Feb 13, 2018 21.59 21.35 1,858,935 -0.08(-0.37%)
Feb 12, 2018 21.24 21.62 21.10 21.43 2,364,066 +0.26(+1.23%)
Feb 09, 2018 20.80 21.31 20.42 21.17 1,795,714 +0.65(+3.17%)
Feb 08, 2018 21.29 20.51 20.52 1,572,609 -0.77(-3.62%)
Feb 07, 2018 21.16 21.46 20.75 21.29 1,757,355 +0.09(+0.42%)
Feb 06, 2018 20.46 21.30 20.16 21.20 2,373,674 -0.13(-0.61%)
Feb 05, 2018 21.58 21.82 21.04 21.33 1,571,477 -0.53(-2.42%)
Feb 02, 2018 22.00 22.31 21.77 21.86 1,458,426 -0.24(-1.09%)
Feb 01, 2018 21.50 22.11 21.37 22.10 1,396,009 +0.45(+2.08%)
Jan 31, 2018 21.77 21.96 21.62 21.65 1,405,501 -0.02(-0.09%)
Jan 30, 2018 21.60 21.85 21.56 21.67 1,714,419 -0.06(-0.28%)
Jan 29, 2018 21.54 21.86 21.45 21.73 1,337,454 +0.15(+0.70%)
Jan 26, 2018 21.73 21.73 21.39 21.58 1,710,617 -0.10(-0.46%)
Jan 25, 2018 21.87 22.39 21.60 21.68 2,989,445 +0.00(+0.00%)
Jan 24, 2018 22.88 22.89 21.66 21.68 2,500,086 -0.43(-1.94%)
Jan 23, 2018 22.11 22.41 21.96 22.11 1,905,578 -0.18(-0.81%)
Jan 22, 2018 22.27 22.41 22.07 22.29 1,144,189 -0.08(-0.36%)
Jan 19, 2018 22.04 22.40 21.92 22.37 1,098,200 +0.33(+1.50%)
Jan 18, 2018 22.24 22.39 22.01 22.04 1,086,718 -0.19(-0.85%)
Jan 17, 2018 22.26 22.42 22.01 22.23 1,208,378 +0.06(+0.27%)
Jan 16, 2018 22.55 22.63 22.00 22.17 1,153,182 -0.23(-1.03%)
Jan 12, 2018 22.40 22.40 22.40 0 +0.27(+1.22%)
Jan 11, 2018 22.30 22.30 21.82 22.13 1,813,478 +0.34(+1.56%)
Jan 10, 2018 22.22 21.79 1,118,485 +0.16(+0.74%)
Jan 09, 2018 21.48 21.82 21.48 21.63 2,130,797 +0.23(+1.07%)
Jan 08, 2018 21.26 21.50 21.10 21.40 1,757,307 +0.14(+0.66%)
Jan 05, 2018 21.06 21.31 21.02 21.26 1,580,799 +0.29(+1.38%)
Jan 04, 2018 21.25 21.41 20.88 20.97 2,056,773 +0.16(+0.77%)
Jan 03, 2018 20.81 20.94 20.62 20.81 1,192,696 -0.01(-0.05%)
Jan 02, 2018 20.92 21.02 20.67 20.82 1,723,917 +0.02(+0.10%)
Dec 29, 2017 20.80 20.80 20.80 0 -0.33(-1.56%)
Dec 28, 2017 20.91 21.17 20.75 21.13 1,440,216 +0.09(+0.43%)
Dec 27, 2017 21.31 21.31 20.91 21.04 1,479,477 -0.23(-1.08%)
Dec 26, 2017 21.31 21.58 21.23 21.27 955,230 -0.21(-0.98%)
Dec 22, 2017 21.67 21.72 21.38 21.48 770,054 -0.22(-1.01%)
Dec 21, 2017 21.51 21.77 21.40 21.70 967,104 +0.34(+1.59%)
Dec 20, 2017 21.74 21.74 21.09 21.36 1,208,995 -0.04(-0.19%)
Dec 19, 2017 21.59 21.67 21.38 21.40 1,223,491 -0.13(-0.60%)
Dec 18, 2017 21.24 21.61 21.24 21.53 1,639,830 +0.46(+2.18%)
Dec 15, 2017 20.56 21.38 20.54 21.07 5,288,596 +0.59(+2.88%)
Dec 14, 2017 20.88 21.02 20.34 20.48 1,288,442 -0.36(-1.73%)
Dec 13, 2017 20.90 21.30 20.79 20.84 1,414,684 -0.06(-0.29%)
Dec 12, 2017 20.84 20.97 20.59 20.90 2,011,238 +0.09(+0.43%)
Dec 11, 2017 21.23 21.27 20.79 20.81 1,401,469 -0.42(-1.98%)
Dec 08, 2017 21.60 21.60 21.16 21.23 962,275 -0.17(-0.79%)
Dec 07, 2017 21.31 21.55 21.10 21.40 1,245,892 +0.07(+0.33%)
Dec 06, 2017 21.52 21.65 21.31 21.33 1,093,200 -0.26(-1.20%)
Dec 05, 2017 22.65 22.67 21.58 21.59 2,110,533 -1.00(-4.43%)
Dec 04, 2017 22.50 22.86 22.46 22.59 2,458,160 +0.47(+2.12%)
Dec 01, 2017 22.07 22.19 21.67 22.12 2,193,070 +0.01(+0.05%)
Nov 30, 2017 22.34 22.42 21.99 22.11 2,426,656 -0.04(-0.18%)
Nov 29, 2017 21.60 22.18 21.40 22.15 1,932,300 +0.72(+3.36%)
Nov 28, 2017 20.71 21.42 20.66 21.43 1,778,018 +0.79(+3.83%)
Nov 27, 2017 20.54 20.77 20.50 20.64 1,297,982 +0.10(+0.49%)
Nov 24, 2017 20.78 20.78 20.53 20.54 478,368 -0.16(-0.77%)
Nov 22, 2017 20.90 20.99 20.62 20.70 927,194 -0.20(-0.96%)
Nov 21, 2017 20.85 20.90 20.67 20.90 1,269,722 +0.16(+0.77%)
Nov 20, 2017 20.54 20.75 20.43 20.74 873,261 +0.27(+1.32%)
Nov 17, 2017 20.20 20.51 20.07 20.47 901,006 +0.14(+0.69%)
Nov 16, 2017 20.32 20.47 20.19 20.33 1,275,285 +0.16(+0.79%)
Nov 15, 2017 20.01 20.32 19.92 20.17 1,293,065 -0.07(-0.35%)
Nov 14, 2017 20.08 20.27 20.05 20.24 1,022,526 +0.00(+0.00%)
Nov 13, 2017 19.93 20.27 19.79 20.24 1,324,000 +0.16(+0.80%)
Nov 10, 2017 20.10 20.21 20.04 20.08 1,117,480 +0.07(+0.35%)
Nov 09, 2017 19.99 20.16 19.75 20.01 1,181,939 -0.08(-0.40%)
Nov 08, 2017 20.34 20.34 19.90 20.09 1,340,398 -0.01(-0.05%)
Nov 07, 2017 20.65 20.66 20.01 20.10 1,377,497 -0.54(-2.62%)
Nov 06, 2017 20.57 20.68 20.48 20.64 747,802 +0.07(+0.34%)
Nov 03, 2017 20.61 20.68 20.40 20.57 1,416,970 -0.05(-0.24%)
Nov 02, 2017 20.70 20.26 20.62 1,061,306 +0.22(+1.08%)
Nov 01, 2017 20.65 20.70 20.26 20.40 810,447 -0.06(-0.29%)
Oct 31, 2017 20.54 20.69 20.43 20.46 1,172,427 -0.04(-0.20%)
Oct 30, 2017 20.80 20.89 20.41 20.50 1,072,901 -0.48(-2.29%)
Oct 27, 2017 20.67 20.98 20.59 20.98 1,621,512 +0.26(+1.25%)
Oct 26, 2017 20.51 20.73 20.49 20.72 1,439,076 +0.27(+1.32%)
Oct 25, 2017 20.52 20.65 20.40 20.45 1,256,510 -0.07(-0.34%)
Oct 24, 2017 20.33 20.66 20.33 20.52 1,881,277 +0.26(+1.28%)
Oct 23, 2017 20.61 20.61 20.23 20.26 1,465,306 -0.31(-1.51%)
Oct 20, 2017 20.87 20.96 20.56 20.57 2,392,297 -0.06(-0.29%)
Oct 19, 2017 20.75 20.83 20.08 20.63 3,141,624 +0.68(+3.41%)
Oct 18, 2017 19.77 19.98 19.68 19.95 1,861,097 +0.26(+1.32%)
Oct 17, 2017 19.92 19.92 19.62 19.69 1,986,892 -0.16(-0.81%)
Oct 16, 2017 19.72 19.99 19.71 19.85 1,273,739 +0.12(+0.61%)
Oct 13, 2017 19.68 19.94 19.53 19.73 2,050,407 -0.07(-0.35%)
Oct 12, 2017 19.90 19.92 19.74 19.80 1,039,436 -0.03(-0.15%)
Oct 11, 2017 19.90 19.95 19.73 19.83 840,916 -0.12(-0.60%)
Oct 10, 2017 19.91 20.00 19.80 19.95 1,301,538 +0.13(+0.66%)
Oct 09, 2017 19.90 20.00 19.74 19.82 1,236,403 -0.08(-0.40%)
Oct 06, 2017 19.88 20.00 19.81 19.90 1,058,110 +0.08(+0.40%)
Oct 05, 2017 19.65 19.93 19.53 19.82 1,230,839 +0.28(+1.43%)
Oct 04, 2017 19.75 19.77 19.50 19.54 1,378,854 -0.23(-1.16%)
Oct 03, 2017 19.85 19.85 19.54 19.77 2,416,626 -0.04(-0.20%)
Oct 02, 2017 19.57 19.82 19.45 19.81 1,727,565 +0.30(+1.54%)
Sep 29, 2017 19.47 19.63 19.46 19.51 1,806,174 -0.12(-0.61%)
Sep 28, 2017 19.61 19.64 19.32 19.63 1,798,755 +0.06(+0.31%)
Sep 27, 2017 19.49 19.69 19.16 19.57 1,682,430 +0.39(+2.03%)
Sep 26, 2017 19.14 19.29 19.05 19.18 1,802,823 +0.10(+0.52%)
Sep 25, 2017 19.16 18.98 19.08 1,317,342 +0.10(+0.53%)
Sep 22, 2017 18.72 19.01 18.67 18.98 1,410,643 +0.20(+1.06%)
Sep 21, 2017 19.00 19.10 18.77 18.78 1,260,108 -0.20(-1.05%)
Sep 20, 2017 18.62 19.15 18.59 18.98 1,435,294 +0.30(+1.61%)
Sep 19, 2017 18.61 18.75 18.56 18.68 1,098,080 +0.04(+0.21%)
Sep 18, 2017 18.28 18.65 18.26 18.64 1,035,608 +0.47(+2.59%)
Sep 15, 2017 18.11 18.24 18.05 18.17 4,865,172 +0.07(+0.39%)
Sep 14, 2017 18.32 18.41 18.08 18.10 1,285,653 -0.13(-0.71%)
Sep 13, 2017 18.01 18.33 17.96 18.23 1,922,394 +0.16(+0.89%)
Sep 12, 2017 17.69 18.14 17.69 18.07 1,182,157 +0.45(+2.55%)
Sep 11, 2017 17.43 17.82 17.40 17.62 1,603,799 +0.42(+2.44%)
Sep 08, 2017 16.92 17.32 16.91 17.20 1,077,189 +0.27(+1.59%)
Sep 07, 2017 17.33 17.38 16.77 16.93 1,273,955 -0.42(-2.42%)
Sep 06, 2017 17.35 17.49 17.27 17.35 1,067,334 +0.09(+0.52%)
Sep 05, 2017 17.65 17.19 17.26 1,113,125 -0.45(-2.54%)
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.