Umpqua Holdings Corp (NQ: UMPQ )

17.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.80 26.99 26.23 26.42 170,903 -0.34(-1.27%)
Nov 29, 2005 26.69 26.88 26.57 26.76 106,322 +0.19(+0.72%)
Nov 28, 2005 26.99 27.02 26.52 26.57 230,055 -0.36(-1.34%)
Nov 25, 2005 26.90 27.06 26.79 26.93 90,132 +0.05(+0.19%)
Nov 23, 2005 26.91 27.12 26.83 26.88 204,657 -0.09(-0.33%)
Nov 22, 2005 26.90 27.18 26.75 26.97 273,480 -0.13(-0.48%)
Nov 21, 2005 26.90 27.24 26.87 27.10 147,748 +0.03(+0.11%)
Nov 18, 2005 27.31 27.38 26.92 27.07 111,025 -0.04(-0.15%)
Nov 17, 2005 26.63 27.17 26.32 27.11 84,841 +0.61(+2.30%)
Nov 16, 2005 26.70 26.82 26.25 26.50 125,575 -0.14(-0.53%)
Nov 15, 2005 27.20 27.24 26.62 26.64 92,597 -0.66(-2.42%)
Nov 14, 2005 27.49 27.86 27.02 27.30 99,080 -0.57(-2.05%)
Nov 11, 2005 27.75 27.93 27.60 27.87 89,085 -0.01(-0.04%)
Nov 10, 2005 27.78 27.89 27.11 27.88 200,656 +0.19(+0.69%)
Nov 09, 2005 27.36 27.93 27.21 27.69 111,999 +0.40(+1.47%)
Nov 08, 2005 27.26 27.40 27.07 27.29 67,705 -0.16(-0.58%)
Nov 07, 2005 27.25 27.58 26.89 27.45 128,556 +0.22(+0.81%)
Nov 04, 2005 26.83 27.24 26.73 27.23 119,108 +0.31(+1.15%)
Nov 03, 2005 27.20 27.30 26.91 26.92 144,383 -0.28(-1.03%)
Nov 02, 2005 26.39 27.20 26.39 27.20 187,869 +0.70(+2.64%)
Nov 01, 2005 26.51 26.69 26.25 26.50 159,457 -0.10(-0.38%)
Oct 31, 2005 26.49 26.78 26.42 26.60 228,639 +0.15(+0.57%)
Oct 28, 2005 26.10 26.63 26.10 26.45 209,408 +0.29(+1.11%)
Oct 27, 2005 26.20 26.60 26.11 26.16 178,550 -0.13(-0.49%)
Oct 26, 2005 26.50 26.73 26.19 26.29 149,879 -0.23(-0.87%)
Oct 25, 2005 25.93 26.53 25.86 26.52 354,627 +0.49(+1.88%)
Oct 24, 2005 25.27 26.65 25.27 26.03 375,065 +0.63(+2.48%)
Oct 21, 2005 24.67 25.50 24.67 25.40 319,732 +0.73(+2.96%)
Oct 20, 2005 23.90 24.98 23.90 24.67 303,737 +0.70(+2.92%)
Oct 19, 2005 23.14 24.06 23.00 23.97 205,025 +0.70(+3.01%)
Oct 18, 2005 23.09 23.39 23.09 23.27 128,637 -0.05(-0.21%)
Oct 17, 2005 23.42 23.56 22.94 23.32 145,750 +0.00(+0.00%)
Oct 14, 2005 23.14 23.38 22.80 23.32 140,978 +0.34(+1.48%)
Oct 13, 2005 22.79 23.29 22.58 22.98 188,995 +0.03(+0.13%)
Oct 12, 2005 22.95 23.26 22.65 22.95 177,328 -0.02(-0.09%)
Oct 11, 2005 23.44 23.77 22.92 22.97 173,701 -0.58(-2.46%)
Oct 10, 2005 23.87 23.87 23.51 23.55 55,728 -0.26(-1.09%)
Oct 07, 2005 23.59 23.91 23.52 23.81 62,870 +0.29(+1.23%)
Oct 06, 2005 23.64 23.96 23.20 23.52 95,720 -0.12(-0.51%)
Oct 05, 2005 24.16 24.23 23.58 23.64 90,223 -0.68(-2.80%)
Oct 04, 2005 24.55 24.80 24.32 24.32 82,609 -0.21(-0.86%)
Oct 03, 2005 24.20 24.70 24.15 24.53 126,931 +0.21(+0.86%)
Sep 30, 2005 24.23 24.45 24.05 24.32 91,806 -0.03(-0.12%)
Sep 29, 2005 23.60 24.35 23.43 24.35 118,110 +0.63(+2.66%)
Sep 28, 2005 23.85 24.10 23.47 23.72 264,796 -0.30(-1.25%)
Sep 27, 2005 24.08 24.22 23.86 24.02 240,417 -0.23(-0.95%)
Sep 26, 2005 24.15 24.52 24.10 24.25 221,623 +0.06(+0.25%)
Sep 23, 2005 24.19 24.37 23.71 24.19 138,184 +0.21(+0.88%)
Sep 22, 2005 23.98 24.33 23.61 23.98 177,362 +0.06(+0.25%)
Sep 21, 2005 23.91 24.13 23.55 23.92 116,687 -0.11(-0.46%)
Sep 20, 2005 24.58 24.85 23.73 24.03 119,685 -0.54(-2.20%)
Sep 19, 2005 24.70 24.70 24.38 24.57 86,045 -0.21(-0.85%)
Sep 16, 2005 24.24 24.82 24.23 24.78 333,536 +0.64(+2.65%)
Sep 15, 2005 24.14 24.20 23.87 24.14 63,249 +0.07(+0.29%)
Sep 14, 2005 24.43 24.66 24.04 24.07 90,300 -0.35(-1.43%)
Sep 13, 2005 24.60 24.79 24.39 24.42 139,663 -0.25(-1.01%)
Sep 12, 2005 24.51 24.75 24.48 24.67 107,382 +0.01(+0.04%)
Sep 09, 2005 24.63 24.75 24.59 24.66 55,645 -0.05(-0.20%)
Sep 08, 2005 24.60 24.71 24.48 24.71 98,976 +0.02(+0.08%)
Sep 07, 2005 24.49 24.69 24.47 24.69 98,983 +0.01(+0.04%)
Sep 06, 2005 24.11 24.68 24.11 24.68 68,575 +0.63(+2.62%)
Sep 02, 2005 24.23 24.31 23.98 24.05 68,331 -0.27(-1.11%)
Sep 01, 2005 24.22 24.59 24.07 24.32 112,994 -0.03(-0.12%)
Aug 31, 2005 23.99 24.35 23.67 24.35 103,319 +0.46(+1.93%)
Aug 30, 2005 23.92 24.03 23.65 23.89 63,734 -0.08(-0.33%)
Aug 29, 2005 23.66 23.97 23.40 23.97 107,788 +0.32(+1.35%)
Aug 26, 2005 23.96 24.09 23.42 23.65 175,181 -0.46(-1.91%)
Aug 25, 2005 23.95 24.15 23.90 24.11 104,824 +0.15(+0.63%)
Aug 24, 2005 24.00 24.46 23.91 23.96 126,493 -0.05(-0.21%)
Aug 23, 2005 23.71 24.11 23.61 24.01 199,352 +0.28(+1.18%)
Aug 22, 2005 23.17 23.77 23.17 23.73 154,206 +0.55(+2.35%)
Aug 19, 2005 23.31 23.50 23.10 23.18 308,163 -0.25(-1.05%)
Aug 18, 2005 23.64 23.76 23.30 23.43 243,342 -0.34(-1.43%)
Aug 17, 2005 23.71 24.00 23.49 23.77 329,793 +0.04(+0.17%)
Aug 16, 2005 23.70 24.03 23.56 23.73 433,632 +0.04(+0.17%)
Aug 15, 2005 23.59 23.76 23.49 23.69 200,985 +0.01(+0.04%)
Aug 12, 2005 23.99 24.15 23.41 23.68 152,991 -0.41(-1.70%)
Aug 11, 2005 23.86 24.09 23.66 24.09 160,456 +0.19(+0.79%)
Aug 10, 2005 24.03 24.38 23.56 23.90 126,020 +0.05(+0.21%)
Aug 09, 2005 24.39 24.43 23.77 23.85 151,245 -0.57(-2.33%)
Aug 08, 2005 24.40 24.54 24.20 24.42 139,075 +0.03(+0.12%)
Aug 05, 2005 24.61 24.63 24.14 24.39 217,847 -0.32(-1.30%)
Aug 04, 2005 24.85 24.90 24.52 24.71 129,470 -0.20(-0.80%)
Aug 03, 2005 25.12 25.25 24.87 24.91 147,838 -0.27(-1.07%)
Aug 02, 2005 24.90 25.21 24.76 25.18 119,291 +0.34(+1.37%)
Aug 01, 2005 24.97 25.24 24.79 24.84 121,915 -0.09(-0.36%)
Jul 29, 2005 24.85 25.01 24.60 24.93 313,096 -0.16(-0.64%)
Jul 28, 2005 24.78 25.10 24.44 25.09 108,944 +0.50(+2.03%)
Jul 27, 2005 24.53 24.71 24.24 24.59 108,010 +0.09(+0.37%)
Jul 26, 2005 24.50 24.79 24.15 24.50 120,453 +0.15(+0.62%)
Jul 25, 2005 24.90 24.92 24.33 24.35 138,717 -0.55(-2.21%)
Jul 22, 2005 24.21 24.97 24.21 24.90 147,153 +0.33(+1.34%)
Jul 21, 2005 25.20 25.20 24.42 24.57 278,713 -0.68(-2.69%)
Jul 20, 2005 24.73 25.30 24.72 25.25 124,399 +0.40(+1.61%)
Jul 19, 2005 24.75 24.87 24.61 24.85 49,055 +0.15(+0.61%)
Jul 18, 2005 24.59 24.77 24.49 24.70 243,370 -0.04(-0.16%)
Jul 15, 2005 24.49 24.90 24.40 24.74 98,561 +0.01(+0.04%)
Jul 14, 2005 24.86 24.98 24.64 24.73 112,809 -0.01(-0.04%)
Jul 13, 2005 24.52 24.90 24.52 24.74 173,304 +0.14(+0.57%)
Jul 12, 2005 24.67 24.77 24.44 24.60 138,508 -0.09(-0.36%)
Jul 11, 2005 24.34 24.69 24.28 24.69 205,506 +0.37(+1.52%)
Jul 08, 2005 23.93 24.39 23.87 24.32 159,000 +0.47(+1.97%)
Jul 07, 2005 23.69 23.99 23.48 23.85 80,827 -0.08(-0.33%)
Jul 06, 2005 24.04 24.19 23.87 23.93 98,387 -0.29(-1.20%)
Jul 05, 2005 23.85 24.22 23.79 24.22 198,700 +0.29(+1.21%)
Jul 01, 2005 23.45 23.94 23.45 23.93 130,300 +0.39(+1.66%)
Jun 30, 2005 23.80 23.97 23.53 23.54 101,890 -0.38(-1.59%)
Jun 29, 2005 23.77 23.98 23.48 23.92 64,671 +0.07(+0.29%)
Jun 28, 2005 23.23 23.92 23.23 23.85 107,655 +0.49(+2.10%)
Jun 27, 2005 23.23 23.45 23.00 23.36 64,205 +0.10(+0.43%)
Jun 24, 2005 23.60 23.69 23.16 23.26 137,832 -0.52(-2.19%)
Jun 23, 2005 23.90 24.09 23.66 23.78 115,596 -0.23(-0.96%)
Jun 22, 2005 23.90 24.16 23.90 24.01 111,432 +0.05(+0.21%)
Jun 21, 2005 23.74 24.11 23.74 23.96 125,051 +0.20(+0.84%)
Jun 20, 2005 23.88 23.97 23.51 23.76 126,206 -0.21(-0.88%)
Jun 17, 2005 24.19 24.23 23.87 23.97 353,551 -0.13(-0.54%)
Jun 16, 2005 23.99 24.20 23.95 24.10 239,336 -0.02(-0.08%)
Jun 15, 2005 24.13 24.13 23.76 24.12 172,981 +0.02(+0.08%)
Jun 14, 2005 23.86 24.10 23.71 24.10 105,992 +0.18(+0.75%)
Jun 13, 2005 23.81 23.95 23.68 23.92 145,024 -0.07(-0.29%)
Jun 10, 2005 24.13 24.13 23.77 23.99 94,728 -0.04(-0.17%)
Jun 09, 2005 23.59 24.10 23.57 24.03 108,742 +0.30(+1.26%)
Jun 08, 2005 23.80 24.01 23.68 23.73 126,849 -0.06(-0.25%)
Jun 07, 2005 23.86 24.09 23.77 23.79 227,373 -0.16(-0.67%)
Jun 06, 2005 23.63 24.00 23.40 23.95 98,179 +0.28(+1.18%)
Jun 03, 2005 23.78 23.89 23.54 23.67 82,130 -0.07(-0.29%)
Jun 02, 2005 23.56 23.86 23.56 23.74 45,347 -0.01(-0.04%)
Jun 01, 2005 23.27 23.93 23.19 23.75 129,552 +0.44(+1.89%)
May 31, 2005 23.50 23.50 23.27 23.31 160,976 -0.05(-0.21%)
May 27, 2005 23.11 23.52 22.78 23.36 121,003 +0.11(+0.47%)
May 26, 2005 22.93 23.26 22.93 23.25 105,971 +0.40(+1.75%)
May 25, 2005 22.98 23.09 22.77 22.85 268,939 -0.39(-1.68%)
May 24, 2005 22.81 23.49 22.78 23.24 207,300 +0.19(+0.82%)
May 23, 2005 22.78 23.05 22.74 23.05 74,672 +0.07(+0.30%)
May 20, 2005 23.05 23.05 22.63 22.98 61,204 -0.01(-0.04%)
May 19, 2005 23.06 23.10 22.75 22.99 126,733 -0.07(-0.30%)
May 18, 2005 22.50 23.18 22.50 23.06 125,500 +0.53(+2.35%)
May 17, 2005 22.35 22.58 21.90 22.53 180,939 +0.12(+0.54%)
May 16, 2005 21.62 22.41 21.54 22.41 141,831 +0.65(+2.99%)
May 13, 2005 22.04 22.06 21.67 21.76 90,037 -0.19(-0.87%)
May 12, 2005 21.84 22.19 21.84 21.95 136,040 -0.03(-0.14%)
May 11, 2005 21.68 22.09 21.50 21.98 106,213 +0.27(+1.24%)
May 10, 2005 21.78 21.87 21.51 21.71 117,634 -0.32(-1.45%)
May 09, 2005 20.00 22.10 19.63 22.03 1,067,065 -0.35(-1.56%)
May 06, 2005 22.65 22.65 22.33 22.38 88,727 -0.16(-0.71%)
May 05, 2005 22.50 22.70 22.16 22.54 81,336 -0.21(-0.92%)
May 04, 2005 22.46 22.75 22.31 22.75 168,716 +0.43(+1.93%)
May 03, 2005 22.32 22.65 22.15 22.32 145,358 -0.21(-0.93%)
May 02, 2005 22.11 22.55 22.11 22.53 250,170 +0.31(+1.40%)
Apr 29, 2005 22.18 22.39 21.80 22.22 205,203 +0.01(+0.05%)
Apr 28, 2005 22.38 22.53 22.11 22.21 112,340 -0.28(-1.24%)
Apr 27, 2005 22.35 22.74 22.08 22.49 80,712 -0.07(-0.31%)
Apr 26, 2005 22.89 23.23 22.46 22.56 228,304 -0.55(-2.38%)
Apr 25, 2005 23.08 23.11 22.81 23.11 197,440 +0.23(+1.01%)
Apr 22, 2005 23.40 23.43 22.79 22.88 170,740 -0.40(-1.72%)
Apr 21, 2005 23.13 23.50 22.95 23.28 119,135 +0.34(+1.48%)
Apr 20, 2005 23.45 23.45 22.72 22.94 124,320 -0.37(-1.59%)
Apr 19, 2005 23.27 23.37 23.04 23.31 84,813 +0.10(+0.43%)
Apr 18, 2005 22.85 23.32 22.55 23.21 159,112 +0.47(+2.07%)
Apr 15, 2005 23.24 23.24 22.55 22.74 213,227 -0.36(-1.56%)
Apr 14, 2005 23.27 23.27 22.95 23.10 168,386 -0.05(-0.22%)
Apr 13, 2005 23.41 23.77 23.11 23.15 148,520 -0.37(-1.57%)
Apr 12, 2005 23.13 23.58 22.85 23.52 151,136 +0.31(+1.34%)
Apr 11, 2005 23.14 23.41 23.14 23.21 93,182 -0.05(-0.21%)
Apr 08, 2005 23.30 23.49 23.24 23.26 128,171 -0.20(-0.85%)
Apr 07, 2005 23.28 23.54 23.20 23.46 57,150 +0.00(+0.00%)
Apr 06, 2005 23.61 23.93 23.40 23.46 149,392 -0.04(-0.17%)
Apr 05, 2005 23.38 23.53 23.20 23.50 162,732 +0.29(+1.25%)
Apr 04, 2005 23.00 23.35 22.80 23.21 63,875 +0.18(+0.78%)
Apr 01, 2005 23.35 23.67 22.53 23.03 145,692 -0.32(-1.37%)
Mar 31, 2005 23.53 23.53 23.05 23.35 169,260 -0.15(-0.64%)
Mar 30, 2005 23.36 23.51 23.25 23.50 71,373 +0.25(+1.08%)
Mar 29, 2005 23.36 23.37 22.99 23.25 136,612 -0.04(-0.17%)
Mar 28, 2005 23.29 23.48 23.25 23.29 137,239 -0.07(-0.30%)
Mar 24, 2005 23.31 23.54 23.30 23.36 145,227 +0.01(+0.04%)
Mar 23, 2005 23.49 23.53 23.33 23.35 187,403 -0.30(-1.27%)
Mar 22, 2005 23.65 23.88 23.36 23.65 161,891 -0.08(-0.34%)
Mar 21, 2005 23.72 23.80 23.37 23.73 64,785 -0.23(-0.96%)
Mar 18, 2005 23.62 23.97 23.40 23.96 436,124 +0.29(+1.23%)
Mar 17, 2005 23.62 23.82 23.45 23.67 103,228 +0.12(+0.51%)
Mar 16, 2005 23.80 23.80 23.50 23.55 144,459 -0.18(-0.76%)
Mar 15, 2005 24.00 24.22 23.64 23.73 69,092 -0.24(-1.00%)
Mar 14, 2005 23.76 24.13 23.76 23.97 132,992 +0.07(+0.29%)
Mar 11, 2005 24.00 24.00 23.68 23.90 76,965 -0.07(-0.29%)
Mar 10, 2005 23.82 24.15 23.77 23.97 186,438 -0.04(-0.17%)
Mar 09, 2005 23.99 24.41 23.70 24.01 100,059 -0.20(-0.83%)
Mar 08, 2005 24.05 24.23 24.01 24.21 248,375 -0.03(-0.12%)
Mar 07, 2005 24.39 24.57 24.17 24.24 130,383 -0.19(-0.78%)
Mar 04, 2005 24.29 24.50 24.29 24.43 88,432 +0.02(+0.08%)
Mar 03, 2005 24.43 24.49 23.92 24.41 100,743 +0.28(+1.16%)
Mar 02, 2005 23.92 24.49 23.82 24.13 105,529 +0.12(+0.50%)
Mar 01, 2005 23.92 24.37 23.85 24.01 140,038 +0.10(+0.42%)
Feb 28, 2005 24.12 24.12 23.86 23.91 116,643 -0.22(-0.91%)
Feb 25, 2005 24.06 24.25 23.89 24.13 102,814 +0.04(+0.17%)
Feb 24, 2005 23.85 24.13 23.33 24.09 150,306 +0.25(+1.05%)
Feb 23, 2005 23.51 24.00 23.51 23.84 121,303 +0.15(+0.63%)
Feb 22, 2005 23.82 23.97 23.65 23.69 155,056 -0.23(-0.96%)
Feb 18, 2005 24.22 24.22 23.55 23.92 104,173 -0.11(-0.46%)
Feb 17, 2005 24.28 24.48 23.90 24.03 120,459 -0.27(-1.11%)
Feb 16, 2005 24.08 24.47 23.99 24.30 79,635 +0.04(+0.16%)
Feb 15, 2005 24.22 24.56 24.15 24.26 111,760 -0.20(-0.82%)
Feb 14, 2005 24.59 24.59 24.28 24.46 84,213 +0.01(+0.04%)
Feb 11, 2005 23.92 24.60 23.67 24.45 57,736 +0.29(+1.20%)
Feb 10, 2005 24.06 24.19 23.92 24.16 140,136 +0.01(+0.04%)
Feb 09, 2005 24.61 24.81 24.14 24.15 146,008 -0.61(-2.46%)
Feb 08, 2005 24.88 24.88 24.66 24.76 97,371 +0.08(+0.32%)
Feb 07, 2005 24.74 24.80 24.59 24.68 170,598 -0.02(-0.08%)
Feb 04, 2005 24.25 24.70 24.25 24.70 222,660 +0.28(+1.15%)
Feb 03, 2005 24.00 24.44 24.00 24.42 91,456 +0.12(+0.49%)
Feb 02, 2005 24.21 24.37 23.98 24.30 114,082 -0.05(-0.21%)
Feb 01, 2005 24.09 24.36 24.02 24.35 135,564 +0.07(+0.29%)
Jan 31, 2005 24.20 24.28 23.90 24.28 100,121 +0.34(+1.42%)
Jan 28, 2005 23.82 24.03 23.69 23.94 154,917 -0.06(-0.25%)
Jan 27, 2005 23.89 24.13 23.62 24.00 138,073 -0.25(-1.03%)
Jan 26, 2005 23.58 24.25 23.26 24.25 78,857 +0.95(+4.08%)
Jan 25, 2005 23.52 23.63 23.20 23.30 78,646 +0.10(+0.43%)
Jan 24, 2005 23.22 23.67 23.20 23.20 67,451 -0.29(-1.23%)
Jan 21, 2005 23.43 23.85 23.20 23.49 92,387 -0.03(-0.13%)
Jan 20, 2005 23.55 23.69 23.25 23.52 78,511 -0.20(-0.82%)
Jan 19, 2005 23.85 24.09 23.70 23.71 191,554 -0.34(-1.43%)
Jan 18, 2005 23.64 24.34 23.53 24.06 107,308 +0.06(+0.25%)
Jan 14, 2005 23.77 24.00 23.41 24.00 107,739 +0.55(+2.35%)
Jan 13, 2005 23.67 24.02 23.45 23.45 147,853 -0.55(-2.29%)
Jan 12, 2005 23.94 24.10 23.28 24.00 123,279 +0.37(+1.57%)
Jan 11, 2005 23.90 23.92 23.45 23.63 123,852 -0.28(-1.17%)
Jan 10, 2005 23.51 24.16 23.50 23.91 147,986 +0.28(+1.18%)
Jan 07, 2005 24.42 24.50 23.52 23.63 162,491 -0.47(-1.95%)
Jan 06, 2005 24.15 24.74 23.90 24.10 71,646 -0.10(-0.41%)
Jan 05, 2005 24.25 24.59 24.07 24.20 159,681 -0.13(-0.53%)
Jan 04, 2005 24.54 25.00 24.33 24.33 98,558 -0.38(-1.54%)
Jan 03, 2005 25.37 25.41 24.37 24.71 114,362 -0.50(-1.98%)
Dec 31, 2004 25.51 25.55 25.05 25.21 52,800 -0.16(-0.63%)
Dec 30, 2004 25.09 25.72 25.09 25.37 58,300 -0.10(-0.39%)
Dec 29, 2004 25.54 25.73 25.28 25.47 45,100 -0.25(-0.97%)
Dec 28, 2004 25.37 25.84 25.32 25.72 53,800 +0.52(+2.06%)
Dec 27, 2004 25.98 25.98 25.19 25.20 46,000 -0.60(-2.33%)
Dec 23, 2004 25.98 26.02 25.77 25.80 71,200 -0.12(-0.46%)
Dec 22, 2004 25.66 25.97 25.47 25.92 152,200 +0.30(+1.17%)
Dec 21, 2004 25.12 25.74 25.07 25.62 133,200 +0.63(+2.52%)
Dec 20, 2004 24.81 25.16 24.81 24.99 95,100 -0.09(-0.36%)
Dec 17, 2004 24.83 25.21 24.79 25.08 204,100 +0.18(+0.72%)
Dec 16, 2004 25.23 25.23 24.86 24.90 112,800 -0.47(-1.85%)
Dec 15, 2004 25.01 25.37 24.89 25.37 95,000 +0.32(+1.28%)
Dec 14, 2004 24.65 25.22 24.48 25.05 135,400 +0.47(+1.91%)
Dec 13, 2004 24.48 24.60 24.02 24.58 254,900 +0.17(+0.70%)
Dec 10, 2004 24.36 24.48 23.96 24.41 161,200 -0.09(-0.37%)
Dec 09, 2004 24.55 24.55 24.08 24.50 74,800 -0.14(-0.57%)
Dec 08, 2004 24.59 24.70 24.45 24.64 112,100 +0.03(+0.12%)
Dec 07, 2004 25.21 25.31 24.40 24.61 162,300 -0.64(-2.53%)
Dec 06, 2004 25.20 25.36 25.15 25.25 75,900 -0.08(-0.32%)
Dec 03, 2004 25.48 25.56 25.16 25.33 96,800 -0.21(-0.82%)
Dec 02, 2004 25.55 25.69 25.32 25.54 115,400 -0.25(-0.97%)
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.