Umpqua Holdings Corp (NQ: UMPQ )

17.72 +0.24 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.00 17.00 17.00 0 +0.14(+0.85%)
Aug 30, 2018 16.96 16.97 16.84 16.85 1,539,689 -0.14(-0.84%)
Aug 29, 2018 16.92 17.00 16.79 17.00 1,316,803 +0.10(+0.61%)
Aug 28, 2018 17.15 17.17 16.86 16.89 1,409,248 -0.21(-1.21%)
Aug 27, 2018 17.25 17.35 17.06 17.10 1,237,426 -0.06(-0.37%)
Aug 24, 2018 17.46 17.47 17.12 17.16 1,024,884 -0.25(-1.41%)
Aug 23, 2018 17.42 17.47 17.24 17.41 1,879,605 +0.02(+0.09%)
Aug 22, 2018 17.26 17.40 17.16 17.39 1,420,903 +0.10(+0.60%)
Aug 21, 2018 17.07 17.38 17.04 17.29 2,067,984 +0.23(+1.35%)
Aug 20, 2018 17.00 17.13 16.92 17.06 1,660,987 +0.06(+0.37%)
Aug 17, 2018 17.06 17.12 16.96 17.00 2,073,564 -0.09(-0.51%)
Aug 16, 2018 16.88 17.15 16.88 17.08 1,572,867 +0.29(+1.75%)
Aug 15, 2018 16.92 17.04 16.75 16.79 1,858,131 -0.26(-1.54%)
Aug 14, 2018 16.91 17.12 16.90 17.05 2,373,613 +0.22(+1.32%)
Aug 13, 2018 16.92 17.01 16.79 16.83 1,766,698 -0.09(-0.52%)
Aug 10, 2018 16.80 16.96 16.75 16.92 1,256,553 -0.06(-0.33%)
Aug 09, 2018 17.08 17.16 16.89 16.97 986,977 -0.11(-0.65%)
Aug 08, 2018 17.00 17.16 16.90 17.08 1,384,071 +0.12(+0.70%)
Aug 07, 2018 17.05 17.14 16.93 16.96 1,244,749 +0.02(+0.09%)
Aug 06, 2018 16.98 17.00 16.84 16.95 1,006,925 +0.00(+0.00%)
Aug 03, 2018 17.17 17.31 16.90 16.95 1,003,857 -0.25(-1.48%)
Aug 02, 2018 17.04 17.26 16.99 17.20 1,300,795 -0.01(-0.05%)
Aug 01, 2018 17.09 17.25 16.97 17.21 2,285,443 +0.29(+1.74%)
Jul 31, 2018 17.12 17.20 16.81 16.92 2,066,279 -0.16(-0.93%)
Jul 30, 2018 17.33 17.43 17.07 17.08 1,958,827 -0.23(-1.33%)
Jul 27, 2018 17.48 17.58 17.28 17.31 1,935,822 -0.15(-0.86%)
Jul 26, 2018 17.51 17.70 17.45 17.46 2,702,688 -0.04(-0.23%)
Jul 25, 2018 17.89 17.89 17.48 17.50 2,221,684 -0.46(-2.57%)
Jul 24, 2018 18.07 18.10 17.89 17.96 3,192,118 -0.09(-0.48%)
Jul 23, 2018 17.58 18.06 17.57 18.05 2,868,382 +0.41(+2.34%)
Jul 20, 2018 17.51 17.66 17.42 17.63 4,441,096 +0.02(+0.09%)
Jul 19, 2018 18.27 18.39 17.51 17.62 5,437,674 -0.84(-4.56%)
Jul 18, 2018 18.33 18.58 18.30 18.46 2,650,802 +0.13(+0.74%)
Jul 17, 2018 18.38 18.55 18.16 18.32 3,746,278 +0.01(+0.04%)
Jul 16, 2018 17.97 18.32 17.96 18.32 2,783,288 +0.41(+2.31%)
Jul 13, 2018 18.07 18.10 17.81 17.90 2,215,011 -0.21(-1.14%)
Jul 12, 2018 18.51 18.51 17.98 18.11 2,262,577 -0.31(-1.68%)
Jul 11, 2018 18.43 18.55 18.36 18.42 1,940,529 -0.03(-0.17%)
Jul 10, 2018 18.62 18.72 18.30 18.45 1,848,579 -0.17(-0.90%)
Jul 09, 2018 18.35 18.67 18.26 18.62 1,425,349 +0.39(+2.14%)
Jul 06, 2018 18.01 18.30 17.91 18.23 1,903,260 +0.13(+0.75%)
Jul 05, 2018 18.10 17.85 18.09 2,154,008 +0.16(+0.89%)
Jul 03, 2018 17.93 17.93 17.93 0 -0.02(-0.13%)
Jul 02, 2018 17.88 17.98 17.79 17.96 2,556,310 +0.02(+0.09%)
Jun 29, 2018 18.24 18.33 17.93 17.94 1,644,525 -0.12(-0.66%)
Jun 28, 2018 18.11 18.24 17.96 18.06 1,991,169 +0.04(+0.22%)
Jun 27, 2018 18.32 18.37 17.97 18.02 2,993,642 -0.34(-1.84%)
Jun 26, 2018 18.41 18.42 18.13 18.36 2,447,280 -0.02(-0.13%)
Jun 25, 2018 18.49 18.56 18.20 18.38 3,133,946 -0.14(-0.76%)
Jun 22, 2018 19.01 19.14 18.52 18.53 32,509,798 -0.33(-1.75%)
Jun 21, 2018 18.88 19.01 18.65 18.86 2,346,074 -0.05(-0.25%)
Jun 20, 2018 18.93 19.02 18.77 18.90 1,987,452 +0.09(+0.46%)
Jun 19, 2018 18.59 18.86 18.52 18.82 2,070,020 +0.11(+0.59%)
Jun 18, 2018 18.59 18.83 18.47 18.71 2,384,423 +0.06(+0.30%)
Jun 15, 2018 18.85 18.54 18.65 4,146,163 -0.20(-1.09%)
Jun 14, 2018 19.15 19.15 18.77 18.86 2,188,130 -0.24(-1.28%)
Jun 13, 2018 19.02 19.36 18.88 19.10 2,131,831 +0.07(+0.37%)
Jun 12, 2018 19.35 19.37 18.96 19.03 2,071,456 -0.30(-1.55%)
Jun 11, 2018 19.50 19.59 19.20 19.33 2,330,671 -0.24(-1.25%)
Jun 08, 2018 19.39 19.60 19.30 19.57 3,649,423 +0.22(+1.14%)
Jun 07, 2018 19.46 19.53 19.21 19.35 2,758,556 -0.06(-0.32%)
Jun 06, 2018 19.44 19.41 2,378,664 +0.42(+2.20%)
Jun 05, 2018 18.89 19.01 18.75 19.00 1,692,032 +0.06(+0.29%)
Jun 04, 2018 18.87 18.97 18.73 18.94 1,335,535 +0.15(+0.80%)
Jun 01, 2018 18.74 18.90 18.67 18.79 1,486,713 +0.26(+1.40%)
May 31, 2018 18.71 18.85 18.49 18.53 1,529,425 -0.20(-1.09%)
May 30, 2018 18.55 18.82 18.42 18.74 1,632,679 +0.39(+2.15%)
May 29, 2018 18.53 18.69 18.19 18.34 2,042,977 -0.39(-2.06%)
May 25, 2018 18.73 18.73 18.73 0 -0.07(-0.38%)
May 24, 2018 18.84 18.84 18.52 18.80 2,263,415 -0.09(-0.46%)
May 23, 2018 18.86 18.93 18.78 18.89 1,320,686 -0.01(-0.04%)
May 22, 2018 18.92 19.12 18.84 18.90 2,178,702 +0.04(+0.21%)
May 21, 2018 18.76 18.93 18.70 18.86 2,209,894 +0.24(+1.27%)
May 18, 2018 18.86 18.86 18.61 18.62 1,467,895 -0.17(-0.88%)
May 17, 2018 18.80 18.91 18.50 18.78 1,438,630 -0.09(-0.46%)
May 16, 2018 18.75 18.95 18.66 18.87 1,702,404 +0.11(+0.59%)
May 15, 2018 18.60 18.90 18.43 18.76 1,691,467 +0.10(+0.55%)
May 14, 2018 18.90 18.97 18.64 18.66 1,592,555 -0.15(-0.80%)
May 11, 2018 18.86 18.90 18.75 18.81 1,418,647 -0.06(-0.29%)
May 10, 2018 18.82 18.92 18.63 18.86 1,299,332 +0.02(+0.08%)
May 09, 2018 18.78 18.97 18.65 18.85 1,734,146 +0.18(+0.97%)
May 08, 2018 18.55 18.75 18.45 18.67 2,216,606 +0.20(+1.11%)
May 07, 2018 18.62 18.66 18.35 18.46 2,037,365 +0.02(+0.09%)
May 04, 2018 18.27 18.64 18.07 18.45 3,094,001 +0.10(+0.56%)
May 03, 2018 18.39 18.50 18.10 18.34 2,618,760 -0.13(-0.72%)
May 02, 2018 18.44 18.75 18.31 18.48 2,510,670 -0.17(-0.89%)
May 01, 2018 18.48 18.68 18.20 18.64 2,564,045 +0.09(+0.51%)
Apr 30, 2018 18.81 18.89 18.54 18.55 2,304,444 -0.22(-1.17%)
Apr 27, 2018 18.83 18.97 18.58 18.77 3,514,387 -0.06(-0.29%)
Apr 26, 2018 19.08 19.09 18.81 18.82 2,744,212 -0.28(-1.48%)
Apr 25, 2018 19.06 19.47 19.06 19.11 3,469,620 -0.04(-0.21%)
Apr 24, 2018 19.01 19.38 18.96 19.15 3,982,574 +0.26(+1.38%)
Apr 23, 2018 18.69 18.94 18.69 18.89 2,789,287 +0.24(+1.27%)
Apr 20, 2018 18.21 18.77 18.13 18.65 4,316,920 +0.49(+2.69%)
Apr 19, 2018 17.91 18.28 17.05 18.16 5,287,591 +1.12(+6.56%)
Apr 18, 2018 17.06 17.26 17.01 17.05 2,128,632 -0.07(-0.41%)
Apr 17, 2018 17.35 17.35 16.94 17.12 1,631,320 -0.12(-0.69%)
Apr 16, 2018 17.16 17.30 17.05 17.23 1,433,245 +0.14(+0.83%)
Apr 13, 2018 17.51 17.60 17.00 17.09 1,686,032 -0.30(-1.72%)
Apr 12, 2018 17.21 17.52 17.15 17.39 1,976,769 +0.30(+1.75%)
Apr 11, 2018 17.05 17.14 16.86 17.09 1,464,552 -0.04(-0.23%)
Apr 10, 2018 17.05 17.21 16.84 17.13 1,814,013 +0.34(+2.02%)
Apr 09, 2018 16.91 17.17 16.77 16.79 2,130,220 -0.03(-0.19%)
Apr 06, 2018 17.09 17.20 16.62 16.82 2,081,839 -0.39(-2.24%)
Apr 05, 2018 17.18 17.27 17.01 17.21 1,490,644 +0.13(+0.78%)
Apr 04, 2018 16.62 17.12 16.62 17.08 2,088,792 +0.21(+1.26%)
Apr 03, 2018 16.59 16.91 16.52 16.86 2,324,378 +0.35(+2.10%)
Apr 02, 2018 16.90 17.00 16.29 16.52 2,190,932 -0.34(-2.01%)
Mar 29, 2018 16.86 16.86 16.86 0 +0.20(+1.18%)
Mar 28, 2018 16.52 16.78 16.37 16.66 1,938,521 +0.13(+0.80%)
Mar 27, 2018 16.93 16.93 16.41 16.53 2,228,025 -0.33(-1.94%)
Mar 26, 2018 16.71 16.89 16.57 16.85 2,880,017 +0.43(+2.61%)
Mar 23, 2018 17.07 17.11 16.40 16.43 2,460,070 -0.63(-3.70%)
Mar 22, 2018 17.42 17.46 17.02 17.06 2,268,839 -0.56(-3.19%)
Mar 21, 2018 17.58 17.84 17.48 17.62 1,496,030 +0.04(+0.22%)
Mar 20, 2018 17.58 17.76 17.51 17.58 2,224,001 +0.09(+0.54%)
Mar 19, 2018 17.47 17.57 17.14 17.49 1,415,137 +0.01(+0.04%)
Mar 16, 2018 17.47 17.74 17.44 17.48 10,711,174 +0.01(+0.04%)
Mar 15, 2018 17.43 17.58 17.24 17.47 2,782,946 +0.12(+0.72%)
Mar 14, 2018 17.76 17.76 17.28 17.35 1,831,334 -0.30(-1.72%)
Mar 13, 2018 17.96 17.96 17.60 17.65 1,983,938 -0.16(-0.88%)
Mar 12, 2018 18.08 17.70 17.81 2,400,715 -0.24(-1.34%)
Mar 09, 2018 17.61 18.06 17.61 18.05 1,947,526 +0.48(+2.71%)
Mar 08, 2018 17.80 17.88 17.41 17.57 990,060 -0.20(-1.14%)
Mar 07, 2018 17.85 17.77 1,949,849 +0.22(+1.24%)
Mar 06, 2018 17.27 17.57 17.12 17.56 1,723,406 +0.34(+1.95%)
Mar 05, 2018 16.96 17.28 16.75 17.22 1,320,797 +0.16(+0.91%)
Mar 02, 2018 16.60 17.10 16.46 17.06 1,649,698 +0.37(+2.20%)
Mar 01, 2018 16.62 17.03 16.43 16.70 2,178,794 +0.08(+0.47%)
Feb 28, 2018 16.86 17.05 16.61 16.62 1,826,363 -0.12(-0.70%)
Feb 27, 2018 17.08 17.45 16.74 16.74 2,564,815 -0.40(-2.32%)
Feb 26, 2018 17.13 17.19 16.93 17.13 1,672,994 -0.01(-0.05%)
Feb 23, 2018 16.99 17.17 16.78 17.14 1,650,531 +0.25(+1.48%)
Feb 22, 2018 16.86 16.89 2,404,778 -0.47(-2.70%)
Feb 21, 2018 17.28 17.66 17.28 17.36 2,133,507 +0.06(+0.36%)
Feb 20, 2018 17.27 17.45 16.98 17.30 2,674,252 -0.08(-0.45%)
Feb 16, 2018 17.38 17.38 17.38 0 +0.28(+1.64%)
Feb 15, 2018 17.17 17.29 16.88 17.10 1,379,576 +0.00(+0.00%)
Feb 14, 2018 17.13 16.49 17.10 2,165,632 +0.44(+2.67%)
Feb 13, 2018 16.84 16.65 2,383,480 -0.06(-0.37%)
Feb 12, 2018 16.57 16.86 16.46 16.71 3,031,146 +0.20(+1.23%)
Feb 09, 2018 16.22 16.62 15.93 16.51 2,302,419 +0.51(+3.17%)
Feb 08, 2018 16.60 16.00 16.00 2,016,359 -0.60(-3.62%)
Feb 07, 2018 16.50 16.74 16.18 16.60 2,253,236 +0.07(+0.42%)
Feb 06, 2018 15.96 16.61 15.72 16.53 3,043,465 -0.10(-0.61%)
Feb 05, 2018 16.83 17.02 16.41 16.64 2,014,908 -0.41(-2.42%)
Feb 02, 2018 17.16 17.40 16.98 17.05 1,869,957 -0.19(-1.09%)
Feb 01, 2018 16.77 17.24 16.67 17.24 1,789,927 +0.35(+2.08%)
Jan 31, 2018 16.98 17.13 16.87 16.89 1,802,098 -0.02(-0.09%)
Jan 30, 2018 16.85 17.04 16.82 16.90 2,198,185 -0.05(-0.28%)
Jan 29, 2018 16.80 17.05 16.73 16.95 1,714,850 +0.12(+0.70%)
Jan 26, 2018 16.95 16.95 16.68 16.83 2,193,310 -0.08(-0.46%)
Jan 25, 2018 17.06 17.46 16.85 16.91 3,832,991 +0.00(+0.00%)
Jan 24, 2018 17.84 17.85 16.89 16.91 3,205,547 -0.34(-1.94%)
Jan 23, 2018 17.24 17.48 17.13 17.24 2,443,284 -0.14(-0.81%)
Jan 22, 2018 17.37 17.48 17.21 17.38 1,467,050 -0.06(-0.36%)
Jan 19, 2018 17.19 17.47 17.10 17.45 1,408,084 +0.26(+1.50%)
Jan 18, 2018 17.35 17.46 17.17 17.19 1,393,362 -0.15(-0.85%)
Jan 17, 2018 17.36 17.49 17.17 17.34 1,549,352 +0.05(+0.27%)
Jan 16, 2018 17.59 17.65 17.16 17.29 1,478,581 -0.18(-1.03%)
Jan 12, 2018 17.47 17.47 17.47 0 +0.21(+1.22%)
Jan 11, 2018 17.39 17.39 17.02 17.26 2,325,196 +0.27(+1.56%)
Jan 10, 2018 17.33 16.99 1,434,093 +0.12(+0.74%)
Jan 09, 2018 16.75 17.02 16.75 16.87 2,732,054 +0.18(+1.07%)
Jan 08, 2018 16.58 16.76 16.46 16.69 2,253,175 +0.11(+0.66%)
Jan 05, 2018 16.43 16.62 16.39 16.58 2,026,860 +0.23(+1.38%)
Jan 04, 2018 16.57 16.70 16.28 16.36 2,637,143 +0.12(+0.77%)
Jan 03, 2018 16.23 16.33 16.08 16.23 1,529,245 -0.01(-0.05%)
Jan 02, 2018 16.32 16.39 16.12 16.24 2,210,363 +0.02(+0.10%)
Dec 29, 2017 16.22 16.22 16.22 0 -0.26(-1.56%)
Dec 28, 2017 16.31 16.51 16.18 16.48 1,846,608 +0.21(+1.29%)
Dec 27, 2017 16.48 16.48 16.17 16.27 1,913,317 -0.18(-1.08%)
Dec 26, 2017 16.48 16.69 16.42 16.45 1,235,340 -0.16(-0.98%)
Dec 22, 2017 16.76 16.80 16.53 16.61 995,863 -0.17(-1.01%)
Dec 21, 2017 16.63 16.83 16.55 16.78 1,250,696 +0.26(+1.59%)
Dec 20, 2017 16.81 16.81 16.31 16.52 1,563,519 -0.03(-0.19%)
Dec 19, 2017 16.69 16.76 16.53 16.55 1,582,266 -0.10(-0.60%)
Dec 18, 2017 16.42 16.71 16.42 16.65 2,120,691 +0.36(+2.18%)
Dec 15, 2017 15.90 16.53 15.88 16.29 6,839,417 +0.46(+2.88%)
Dec 14, 2017 16.15 16.25 15.73 15.84 1,666,263 -0.28(-1.73%)
Dec 13, 2017 16.16 16.47 16.07 16.11 1,829,524 -0.05(-0.29%)
Dec 12, 2017 16.11 16.22 15.92 16.16 2,601,011 +0.07(+0.43%)
Dec 11, 2017 16.42 16.45 16.08 16.09 1,812,434 -0.32(-1.98%)
Dec 08, 2017 16.70 16.70 16.36 16.42 1,244,451 -0.13(-0.79%)
Dec 07, 2017 16.48 16.66 16.32 16.55 1,611,235 +0.05(+0.33%)
Dec 06, 2017 16.64 16.74 16.48 16.49 1,413,768 -0.20(-1.20%)
Dec 05, 2017 17.51 17.53 16.69 16.69 2,729,423 -0.77(-4.43%)
Dec 04, 2017 17.40 17.68 17.37 17.47 3,178,987 +0.36(+2.13%)
Dec 01, 2017 17.07 17.16 16.76 17.10 2,836,163 +0.01(+0.05%)
Nov 30, 2017 17.27 17.34 17.00 17.10 3,138,245 -0.03(-0.18%)
Nov 29, 2017 16.70 17.15 16.55 17.13 2,498,925 +0.56(+3.36%)
Nov 28, 2017 16.01 16.56 15.98 16.57 2,299,401 +0.61(+3.83%)
Nov 27, 2017 15.88 16.06 15.85 15.96 1,678,600 +0.08(+0.49%)
Nov 24, 2017 16.07 16.07 15.87 15.88 618,644 -0.12(-0.77%)
Nov 22, 2017 16.16 16.23 15.94 16.01 1,199,083 -0.15(-0.96%)
Nov 21, 2017 16.12 16.16 15.98 16.16 1,642,053 +0.12(+0.77%)
Nov 20, 2017 15.88 16.05 15.80 16.04 1,129,335 +0.21(+1.32%)
Nov 17, 2017 15.62 15.86 15.52 15.83 1,165,215 +0.11(+0.69%)
Nov 16, 2017 15.71 15.83 15.61 15.72 1,649,248 +0.12(+0.79%)
Nov 15, 2017 15.47 15.71 15.40 15.60 1,672,241 -0.05(-0.35%)
Nov 14, 2017 15.53 15.67 15.50 15.65 1,322,370 +0.00(+0.00%)
Nov 13, 2017 15.41 15.67 15.30 15.65 1,712,248 +0.12(+0.80%)
Nov 10, 2017 15.54 15.63 15.50 15.53 1,445,168 +0.05(+0.35%)
Nov 09, 2017 15.46 15.59 15.27 15.47 1,528,529 -0.06(-0.40%)
Nov 08, 2017 15.73 15.73 15.39 15.53 1,733,454 -0.01(-0.05%)
Nov 07, 2017 15.97 15.97 15.47 15.54 1,781,432 -0.42(-2.62%)
Nov 06, 2017 15.91 15.99 15.84 15.96 967,086 +0.05(+0.34%)
Nov 03, 2017 15.94 15.99 15.77 15.91 1,832,480 -0.04(-0.24%)
Nov 02, 2017 16.01 15.67 15.94 1,372,522 +0.17(+1.08%)
Nov 01, 2017 15.97 16.01 15.67 15.77 1,048,101 -0.05(-0.29%)
Oct 31, 2017 15.88 16.00 15.80 15.82 1,516,228 -0.03(-0.20%)
Oct 30, 2017 16.08 16.15 15.78 15.85 1,387,517 -0.37(-2.29%)
Oct 27, 2017 15.98 16.22 15.92 16.22 2,097,002 +0.20(+1.25%)
Oct 26, 2017 15.86 16.03 15.84 16.02 1,861,068 +0.21(+1.32%)
Oct 25, 2017 15.87 15.97 15.77 15.81 1,624,967 -0.05(-0.34%)
Oct 24, 2017 15.72 15.98 15.72 15.87 2,432,940 +0.20(+1.28%)
Oct 23, 2017 15.94 15.94 15.64 15.67 1,894,990 -0.24(-1.51%)
Oct 20, 2017 16.14 16.21 15.90 15.91 3,093,811 -0.05(-0.29%)
Oct 19, 2017 16.05 16.10 15.53 15.95 4,062,870 +0.53(+3.41%)
Oct 18, 2017 15.29 15.45 15.22 15.43 2,406,842 +0.20(+1.32%)
Oct 17, 2017 15.40 15.40 15.17 15.23 2,569,525 -0.12(-0.81%)
Oct 16, 2017 15.25 15.46 15.24 15.35 1,647,248 +0.09(+0.61%)
Oct 13, 2017 15.22 15.42 15.10 15.26 2,651,665 -0.05(-0.35%)
Oct 12, 2017 15.39 15.40 15.26 15.31 1,344,238 -0.02(-0.15%)
Oct 11, 2017 15.39 15.43 15.26 15.33 1,087,505 -0.09(-0.60%)
Oct 10, 2017 15.40 15.46 15.31 15.43 1,683,199 +0.10(+0.66%)
Oct 09, 2017 15.39 15.46 15.26 15.33 1,598,964 -0.06(-0.40%)
Oct 06, 2017 15.37 15.46 15.32 15.39 1,368,388 +0.06(+0.40%)
Oct 05, 2017 15.19 15.41 15.10 15.33 1,591,768 +0.22(+1.43%)
Oct 04, 2017 15.27 15.29 15.08 15.11 1,783,187 -0.18(-1.16%)
Oct 03, 2017 15.35 15.35 15.11 15.29 3,125,274 -0.03(-0.20%)
Oct 02, 2017 15.13 15.33 15.04 15.32 2,234,154 +0.23(+1.54%)
Sep 29, 2017 15.06 15.18 15.05 15.09 2,335,814 +0.05(+0.31%)
Sep 28, 2017 15.02 15.05 14.80 15.04 2,347,747 +0.05(+0.31%)
Sep 27, 2017 14.93 15.09 14.68 14.99 2,195,919 +0.30(+2.03%)
Sep 26, 2017 14.66 14.78 14.60 14.70 2,353,057 +0.08(+0.52%)
Sep 25, 2017 14.68 14.54 14.62 1,719,404 +0.08(+0.53%)
Sep 22, 2017 14.34 14.56 14.30 14.54 1,841,181 +0.15(+1.07%)
Sep 21, 2017 14.56 14.63 14.38 14.39 1,644,701 -0.15(-1.05%)
Sep 20, 2017 14.27 14.67 14.24 14.54 1,873,355 +0.23(+1.61%)
Sep 19, 2017 14.26 14.37 14.22 14.31 1,433,221 +0.03(+0.21%)
Sep 18, 2017 14.01 14.29 13.99 14.28 1,351,682 +0.36(+2.59%)
Sep 15, 2017 13.88 13.97 13.83 13.92 6,350,056 +0.05(+0.39%)
Sep 14, 2017 14.04 14.11 13.85 13.87 1,678,043 -0.10(-0.71%)
Sep 13, 2017 13.80 14.04 13.76 13.97 2,509,122 +0.12(+0.89%)
Sep 12, 2017 13.55 13.90 13.55 13.84 1,542,959 +0.34(+2.55%)
Sep 11, 2017 13.35 13.65 13.33 13.50 2,093,289 +0.32(+2.44%)
Sep 08, 2017 12.96 13.27 12.96 13.18 1,405,954 +0.21(+1.60%)
Sep 07, 2017 13.28 13.31 12.85 12.97 1,662,775 -0.32(-2.42%)
Sep 06, 2017 13.29 13.40 13.23 13.29 1,393,091 +0.07(+0.52%)
Sep 05, 2017 13.52 13.17 13.22 1,452,858 -0.34(-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.