Umpqua Holdings Corp (NQ: UMPQ )

21.02 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.97 16.05 15.89 15.99 1,339,242 +0.08(+0.50%)
May 27, 2016 15.73 15.91 15.91 15.91 970,000 +0.18(+1.14%)
May 26, 2016 15.95 15.95 15.69 15.73 839,915 -0.21(-1.32%)
May 25, 2016 15.72 15.98 15.72 15.94 1,139,612 +0.27(+1.72%)
May 24, 2016 15.40 15.69 15.36 15.67 1,445,968 +0.38(+2.49%)
May 23, 2016 15.36 15.40 15.21 15.29 985,067 -0.06(-0.39%)
May 20, 2016 15.20 15.38 15.08 15.35 1,716,801 +0.16(+1.05%)
May 19, 2016 15.29 15.49 14.99 15.19 1,499,975 -0.21(-1.36%)
May 18, 2016 14.90 15.45 14.90 15.40 1,992,046 +0.49(+3.29%)
May 17, 2016 15.03 15.17 14.82 14.91 1,862,945 -0.18(-1.19%)
May 16, 2016 14.89 15.19 14.84 15.09 1,094,364 +0.18(+1.21%)
May 13, 2016 15.08 15.28 14.83 14.91 1,101,641 -0.20(-1.32%)
May 12, 2016 15.16 15.33 14.97 15.11 1,306,781 +0.00(+0.00%)
May 11, 2016 15.13 15.33 15.08 15.11 1,684,096 -0.03(-0.20%)
May 10, 2016 15.04 15.21 14.97 15.14 776,120 +0.23(+1.54%)
May 09, 2016 14.93 15.03 14.84 14.91 1,390,860 -0.08(-0.53%)
May 06, 2016 14.84 15.12 14.77 14.99 1,037,507 +0.05(+0.33%)
May 05, 2016 15.16 15.24 14.88 14.94 1,658,884 -0.21(-1.39%)
May 04, 2016 15.33 15.47 15.03 15.15 2,022,409 -0.26(-1.69%)
May 03, 2016 15.75 15.75 15.35 15.41 1,376,715 -0.52(-3.26%)
May 02, 2016 15.85 16.00 15.77 15.93 1,178,912 +0.10(+0.63%)
Apr 29, 2016 15.91 16.00 15.69 15.83 1,664,592 -0.09(-0.57%)
Apr 28, 2016 16.02 16.18 15.88 15.92 1,997,620 -0.23(-1.42%)
Apr 27, 2016 16.07 16.17 15.95 16.15 1,706,339 +0.11(+0.69%)
Apr 26, 2016 15.99 16.10 15.88 16.04 1,538,143 +0.14(+0.88%)
Apr 25, 2016 15.91 16.01 15.67 15.90 1,893,524 -0.09(-0.56%)
Apr 22, 2016 15.51 16.10 15.51 15.99 3,349,955 +0.11(+0.69%)
Apr 21, 2016 15.98 16.78 15.84 15.88 4,980,006 -0.84(-5.02%)
Apr 20, 2016 16.65 16.78 16.45 16.72 1,189,706 +0.03(+0.18%)
Apr 19, 2016 16.51 16.70 16.46 16.69 1,027,081 +0.21(+1.27%)
Apr 18, 2016 16.28 16.56 16.08 16.48 944,496 +0.07(+0.43%)
Apr 15, 2016 16.34 16.45 16.02 16.41 1,608,409 +0.01(+0.06%)
Apr 14, 2016 16.26 16.58 16.19 16.40 1,750,257 +0.09(+0.55%)
Apr 13, 2016 15.93 16.35 15.79 16.31 1,805,569 +0.54(+3.42%)
Apr 12, 2016 15.54 15.79 15.41 15.77 958,341 +0.29(+1.87%)
Apr 11, 2016 15.40 15.68 15.40 15.48 1,237,587 +0.16(+1.04%)
Apr 08, 2016 15.33 15.57 15.26 15.32 1,084,426 +0.13(+0.86%)
Apr 07, 2016 15.53 15.56 15.10 15.19 1,439,192 -0.46(-2.94%)
Apr 06, 2016 15.56 15.74 15.43 15.65 1,472,948 +0.05(+0.32%)
Apr 05, 2016 15.78 15.90 15.59 15.60 1,212,507 -0.29(-1.83%)
Apr 04, 2016 15.92 16.02 15.82 15.89 1,413,516 -0.04(-0.25%)
Apr 01, 2016 15.72 15.97 15.64 15.93 1,286,540 +0.07(+0.44%)
Mar 31, 2016 16.12 16.20 15.71 15.86 2,715,518 -0.26(-1.61%)
Mar 30, 2016 16.07 16.35 15.90 16.12 1,334,316 +0.13(+0.81%)
Mar 29, 2016 15.72 16.02 15.55 15.99 2,466,504 +0.06(+0.38%)
Mar 28, 2016 16.02 16.02 15.80 15.93 1,297,027 -0.03(-0.19%)
Mar 24, 2016 15.91 15.96 15.96 15.96 1,297,800 -0.03(-0.19%)
Mar 23, 2016 16.06 16.18 15.99 15.99 1,781,514 -0.13(-0.81%)
Mar 22, 2016 15.94 16.20 15.81 16.12 1,725,531 +0.06(+0.37%)
Mar 21, 2016 15.71 16.14 15.58 16.06 1,066,623 +0.08(+0.50%)
Mar 18, 2016 15.97 16.19 15.89 15.98 4,650,139 +0.09(+0.57%)
Mar 17, 2016 15.64 15.96 15.41 15.89 1,670,108 +0.23(+1.47%)
Mar 16, 2016 15.83 15.92 15.51 15.66 1,623,736 -0.18(-1.14%)
Mar 15, 2016 15.94 15.97 15.74 15.84 1,534,157 -0.24(-1.49%)
Mar 14, 2016 16.22 16.22 16.00 16.08 1,482,152 -0.14(-0.86%)
Mar 11, 2016 16.08 16.26 15.99 16.22 1,645,756 +0.27(+1.69%)
Mar 10, 2016 16.03 16.11 15.69 15.95 2,904,618 +0.09(+0.57%)
Mar 09, 2016 15.74 15.88 15.60 15.86 2,216,679 +0.24(+1.54%)
Mar 08, 2016 16.01 16.07 15.62 15.62 2,904,080 -0.52(-3.22%)
Mar 07, 2016 15.83 16.16 15.74 16.14 1,463,116 +0.21(+1.32%)
Mar 04, 2016 15.91 16.00 15.77 15.93 2,232,075 +0.10(+0.63%)
Mar 03, 2016 15.86 16.00 15.61 15.83 2,364,587 +0.00(+0.00%)
Mar 02, 2016 15.51 15.85 15.45 15.83 2,349,708 +0.34(+2.19%)
Mar 01, 2016 15.14 15.53 15.01 15.49 1,988,016 +0.45(+2.99%)
Feb 29, 2016 15.19 15.40 15.03 15.04 2,507,391 -0.18(-1.18%)
Feb 26, 2016 15.08 15.34 14.97 15.22 2,122,940 +0.26(+1.74%)
Feb 25, 2016 14.83 15.01 14.76 14.96 1,708,999 +0.19(+1.29%)
Feb 24, 2016 14.67 14.83 14.42 14.77 1,550,668 -0.08(-0.54%)
Feb 23, 2016 14.97 15.03 14.64 14.85 2,613,763 -0.11(-0.74%)
Feb 22, 2016 15.02 15.18 14.84 14.96 3,326,029 +0.05(+0.34%)
Feb 19, 2016 14.88 15.35 14.85 14.91 3,615,183 -0.10(-0.67%)
Feb 18, 2016 15.42 15.42 14.86 15.01 2,641,482 -0.39(-2.53%)
Feb 17, 2016 15.66 15.71 15.22 15.40 2,482,569 -0.11(-0.71%)
Feb 16, 2016 15.21 15.54 15.04 15.51 2,857,043 +0.50(+3.33%)
Feb 12, 2016 14.63 15.01 15.01 15.01 2,590,000 +0.62(+4.31%)
Feb 11, 2016 14.28 14.56 14.08 14.39 2,482,213 -0.24(-1.64%)
Feb 10, 2016 14.87 15.17 14.63 14.63 2,046,604 -0.10(-0.68%)
Feb 09, 2016 14.46 14.85 14.21 14.73 3,359,750 +0.07(+0.48%)
Feb 08, 2016 14.23 14.75 14.10 14.66 3,349,043 +0.25(+1.73%)
Feb 05, 2016 14.58 14.73 14.39 14.41 1,970,091 -0.12(-0.83%)
Feb 04, 2016 14.35 14.75 14.32 14.53 2,237,165 +0.15(+1.04%)
Feb 03, 2016 14.48 14.48 13.77 14.38 3,449,946 +0.30(+2.13%)
Feb 02, 2016 14.13 14.24 13.95 14.08 2,755,162 -0.28(-1.95%)
Feb 01, 2016 14.39 14.74 14.11 14.36 2,700,257 -0.12(-0.83%)
Jan 29, 2016 14.45 14.59 14.19 14.48 4,944,542 +0.07(+0.49%)
Jan 28, 2016 13.75 14.51 13.75 14.41 2,968,738 +0.48(+3.45%)
Jan 27, 2016 13.83 14.25 13.80 13.93 1,915,649 +0.03(+0.22%)
Jan 26, 2016 13.62 14.00 13.62 13.90 1,735,154 +0.42(+3.12%)
Jan 25, 2016 13.98 14.01 13.46 13.48 1,989,569 -0.55(-3.92%)
Jan 22, 2016 13.94 14.08 13.86 14.03 1,641,641 +0.27(+1.96%)
Jan 21, 2016 13.99 14.11 13.73 13.76 2,329,814 -0.14(-1.01%)
Jan 20, 2016 13.77 14.08 13.47 13.90 3,249,849 -0.11(-0.79%)
Jan 19, 2016 14.39 14.86 13.93 14.01 1,815,235 -0.21(-1.48%)
Jan 15, 2016 14.13 14.22 14.22 14.22 2,417,300 -0.32(-2.20%)
Jan 14, 2016 14.47 14.69 14.30 14.54 2,200,432 +0.16(+1.11%)
Jan 13, 2016 14.83 14.88 14.36 14.38 3,614,517 -0.43(-2.90%)
Jan 12, 2016 14.74 14.84 14.56 14.81 2,233,323 +0.19(+1.30%)
Jan 11, 2016 14.59 14.97 14.47 14.62 1,809,794 +0.08(+0.55%)
Jan 08, 2016 15.01 15.06 14.53 14.54 1,792,715 -0.35(-2.35%)
Jan 07, 2016 15.01 15.16 14.85 14.89 2,242,999 -0.35(-2.30%)
Jan 06, 2016 15.22 15.38 15.04 15.24 2,094,766 -0.17(-1.10%)
Jan 05, 2016 15.45 15.58 15.26 15.41 2,240,165 -0.03(-0.19%)
Jan 04, 2016 15.65 15.74 15.38 15.44 2,157,867 -0.46(-2.89%)
Dec 31, 2015 16.06 15.90 15.90 15.90 1,519,800 -0.19(-1.18%)
Dec 30, 2015 16.23 16.28 16.09 16.09 1,172,221 -0.22(-1.35%)
Dec 29, 2015 16.20 16.34 16.14 16.31 897,587 +0.05(+0.31%)
Dec 28, 2015 16.30 16.31 16.05 16.26 1,156,261 -0.13(-0.79%)
Dec 24, 2015 16.34 16.39 16.39 16.39 600,300 +0.10(+0.61%)
Dec 23, 2015 16.19 16.30 16.08 16.29 823,529 +0.20(+1.24%)
Dec 22, 2015 16.11 16.11 15.84 16.09 1,181,060 +0.08(+0.50%)
Dec 21, 2015 16.05 16.26 15.79 16.01 1,530,499 +0.13(+0.82%)
Dec 18, 2015 16.13 16.21 15.82 15.88 4,228,424 -0.35(-2.16%)
Dec 17, 2015 16.61 16.65 16.22 16.23 1,139,826 -0.35(-2.11%)
Dec 16, 2015 16.59 16.64 16.23 16.58 1,536,429 +0.17(+1.04%)
Dec 15, 2015 16.28 16.50 16.05 16.41 1,591,370 +0.37(+2.31%)
Dec 14, 2015 16.13 16.23 15.86 16.04 1,947,888 -0.11(-0.68%)
Dec 11, 2015 16.31 16.61 16.01 16.15 1,508,235 -0.45(-2.71%)
Dec 10, 2015 16.52 16.80 16.42 16.60 1,371,175 +0.09(+0.55%)
Dec 09, 2015 16.76 16.95 16.41 16.51 1,367,971 -0.32(-1.90%)
Dec 08, 2015 16.82 16.99 16.72 16.83 1,608,427 -0.16(-0.94%)
Dec 07, 2015 17.30 17.32 16.87 16.99 1,079,118 -0.35(-2.02%)
Dec 04, 2015 17.13 17.43 17.03 17.34 1,470,086 +0.23(+1.34%)
Dec 03, 2015 17.47 17.53 16.97 17.11 1,799,054 -0.22(-1.27%)
Dec 02, 2015 17.80 17.82 17.28 17.33 1,887,637 -0.44(-2.48%)
Dec 01, 2015 17.97 18.05 17.65 17.77 2,049,101 -0.15(-0.84%)
Nov 30, 2015 17.91 18.00 17.82 17.92 1,322,685 +0.09(+0.50%)
Nov 27, 2015 17.84 17.89 17.68 17.83 447,806 -0.01(-0.06%)
Nov 25, 2015 17.85 17.84 17.84 17.84 654,000 +0.00(+0.00%)
Nov 24, 2015 17.60 17.90 17.52 17.84 974,687 +0.14(+0.79%)
Nov 23, 2015 17.76 17.96 17.66 17.70 1,109,603 -0.06(-0.34%)
Nov 20, 2015 17.59 17.78 17.53 17.76 871,348 +0.18(+1.02%)
Nov 19, 2015 17.63 17.63 17.43 17.58 1,180,729 -0.04(-0.23%)
Nov 18, 2015 17.39 17.64 17.25 17.62 1,206,353 +0.28(+1.61%)
Nov 17, 2015 17.22 17.50 17.09 17.34 1,658,716 +0.20(+1.17%)
Nov 16, 2015 16.89 17.15 16.79 17.14 1,092,887 +0.19(+1.12%)
Nov 13, 2015 16.97 17.14 16.90 16.95 1,276,974 -0.14(-0.82%)
Nov 12, 2015 17.09 17.48 17.08 17.09 872,420 -0.46(-2.62%)
Nov 11, 2015 17.86 17.87 17.49 17.55 1,167,633 -0.18(-1.02%)
Nov 10, 2015 17.69 17.96 17.55 17.73 1,382,285 +0.05(+0.28%)
Nov 09, 2015 17.82 17.96 17.60 17.68 1,760,043 -0.17(-0.95%)
Nov 06, 2015 17.54 17.93 17.52 17.85 1,978,457 +0.61(+3.54%)
Nov 05, 2015 17.14 17.47 17.07 17.24 1,979,591 +0.12(+0.70%)
Nov 04, 2015 16.92 17.12 16.85 17.12 1,481,434 +0.26(+1.54%)
Nov 03, 2015 16.88 17.08 16.83 16.86 1,892,785 -0.09(-0.53%)
Nov 02, 2015 16.68 17.01 16.64 16.95 1,529,467 +0.25(+1.50%)
Oct 30, 2015 17.06 17.15 16.61 16.70 1,671,128 -0.41(-2.40%)
Oct 29, 2015 17.19 17.35 17.05 17.11 2,438,080 -0.08(-0.47%)
Oct 28, 2015 16.48 17.22 16.45 17.19 3,008,957 +0.73(+4.44%)
Oct 27, 2015 16.56 16.67 16.34 16.46 1,462,518 -0.24(-1.44%)
Oct 26, 2015 16.61 16.85 16.61 16.70 1,710,705 -0.24(-1.42%)
Oct 23, 2015 16.77 16.98 16.61 16.94 1,986,543 +0.28(+1.68%)
Oct 22, 2015 16.45 16.87 16.33 16.66 3,805,934 +0.15(+0.91%)
Oct 21, 2015 16.91 16.91 16.50 16.51 1,694,931 -0.31(-1.84%)
Oct 20, 2015 16.77 16.89 16.71 16.82 1,446,682 +0.08(+0.48%)
Oct 19, 2015 16.73 16.81 16.66 16.74 1,148,099 -0.02(-0.12%)
Oct 16, 2015 16.80 16.85 16.61 16.76 1,748,567 -0.04(-0.24%)
Oct 15, 2015 16.57 16.80 16.35 16.80 1,536,395 +0.34(+2.07%)
Oct 14, 2015 16.84 16.92 16.41 16.46 1,371,213 -0.43(-2.55%)
Oct 13, 2015 16.92 17.13 16.88 16.89 1,032,445 -0.16(-0.94%)
Oct 12, 2015 16.91 17.06 16.79 17.05 875,385 +0.18(+1.07%)
Oct 09, 2015 17.17 17.18 16.80 16.87 1,528,119 -0.24(-1.40%)
Oct 08, 2015 16.86 17.12 16.76 17.11 1,272,957 +0.16(+0.94%)
Oct 07, 2015 16.63 16.96 16.58 16.95 1,372,301 +0.42(+2.54%)
Oct 06, 2015 16.49 16.61 16.38 16.53 1,619,809 +0.06(+0.36%)
Oct 05, 2015 16.18 16.50 16.10 16.47 1,236,596 +0.42(+2.62%)
Oct 02, 2015 15.91 16.06 15.52 16.05 2,414,465 -0.26(-1.59%)
Oct 01, 2015 16.25 16.36 16.07 16.31 2,033,838 +0.01(+0.06%)
Sep 30, 2015 16.30 16.45 16.16 16.30 1,684,208 +0.15(+0.93%)
Sep 29, 2015 16.19 16.36 16.07 16.15 1,181,348 -0.04(-0.25%)
Sep 28, 2015 16.26 16.35 16.10 16.19 1,633,668 -0.26(-1.58%)
Sep 25, 2015 16.76 16.80 16.42 16.45 1,660,990 -0.09(-0.54%)
Sep 24, 2015 16.25 16.55 16.17 16.54 1,133,517 +0.15(+0.92%)
Sep 23, 2015 16.40 16.54 16.20 16.39 914,092 +0.07(+0.43%)
Sep 22, 2015 16.18 16.42 16.02 16.32 1,502,478 -0.09(-0.55%)
Sep 21, 2015 16.18 16.45 16.17 16.41 1,590,927 +0.38(+2.37%)
Sep 18, 2015 16.13 16.24 15.95 16.03 2,991,609 -0.47(-2.85%)
Sep 17, 2015 16.90 17.06 16.43 16.50 1,836,368 -0.37(-2.19%)
Sep 16, 2015 16.84 16.90 16.61 16.87 1,128,049 +0.03(+0.18%)
Sep 15, 2015 16.94 16.94 16.50 16.84 1,312,788 +0.30(+1.81%)
Sep 14, 2015 16.59 16.70 16.49 16.54 960,899 -0.04(-0.24%)
Sep 11, 2015 16.19 16.58 16.19 16.58 934,889 +0.02(+0.12%)
Sep 10, 2015 16.43 16.74 16.42 16.56 1,054,483 +0.05(+0.30%)
Sep 09, 2015 16.80 16.89 16.48 16.51 1,514,565 -0.20(-1.20%)
Sep 08, 2015 16.58 16.72 16.25 16.71 876,221 +0.43(+2.64%)
Sep 04, 2015 16.19 16.28 16.28 16.28 938,500 -0.10(-0.61%)
Sep 03, 2015 16.23 16.51 16.15 16.38 1,663,212 +0.10(+0.61%)
Sep 02, 2015 16.18 16.32 15.95 16.28 1,193,522 +0.30(+1.88%)
Sep 01, 2015 16.35 16.46 15.92 15.98 1,748,972 -0.73(-4.37%)
Aug 31, 2015 16.33 16.74 16.26 16.71 1,769,855 +0.25(+1.52%)
Aug 28, 2015 16.27 16.58 16.27 16.46 1,610,285 +0.06(+0.37%)
Aug 27, 2015 16.68 16.71 16.25 16.40 2,939,241 +0.22(+1.33%)
Aug 26, 2015 15.91 16.20 15.68 16.18 2,587,039 +0.55(+3.55%)
Aug 25, 2015 16.77 16.91 15.63 15.63 2,952,980 -0.04(-0.26%)
Aug 24, 2015 15.74 16.21 15.66 15.67 2,380,792 -0.82(-4.97%)
Aug 21, 2015 16.30 16.70 16.28 16.49 1,817,682 -0.18(-1.08%)
Aug 20, 2015 16.96 17.00 16.67 16.67 1,647,967 -0.43(-2.51%)
Aug 19, 2015 17.25 17.30 17.05 17.10 1,222,511 -0.24(-1.38%)
Aug 18, 2015 17.43 17.54 17.30 17.34 1,022,846 -0.07(-0.40%)
Aug 17, 2015 17.33 17.56 17.17 17.41 1,403,261 -0.05(-0.29%)
Aug 14, 2015 17.24 17.46 17.13 17.46 881,800 +0.20(+1.16%)
Aug 13, 2015 17.27 17.40 17.14 17.26 1,018,572 -0.01(-0.06%)
Aug 12, 2015 17.43 17.62 16.90 17.27 1,638,616 -0.30(-1.71%)
Aug 11, 2015 17.55 17.69 17.37 17.57 1,284,604 -0.20(-1.13%)
Aug 10, 2015 17.54 17.77 17.46 17.77 1,634,532 +0.37(+2.13%)
Aug 07, 2015 17.51 17.64 17.23 17.40 1,576,349 -0.15(-0.85%)
Aug 06, 2015 17.79 17.90 17.45 17.55 1,715,051 -0.21(-1.18%)
Aug 05, 2015 17.83 18.01 17.71 17.76 1,735,195 +0.02(+0.11%)
Aug 04, 2015 17.73 17.88 17.68 17.74 1,436,709 +0.02(+0.11%)
Aug 03, 2015 17.80 17.84 17.48 17.72 1,532,793 -0.02(-0.11%)
Jul 31, 2015 17.91 17.93 17.70 17.74 2,062,829 -0.14(-0.78%)
Jul 30, 2015 17.87 17.94 17.78 17.88 1,442,070 +0.01(+0.06%)
Jul 29, 2015 17.87 17.98 17.78 17.87 1,561,408 -0.04(-0.22%)
Jul 28, 2015 18.07 18.13 17.87 17.91 1,509,905 -0.09(-0.47%)
Jul 27, 2015 18.13 18.29 17.92 18.00 1,216,256 -0.20(-1.07%)
Jul 24, 2015 18.37 18.59 18.18 18.19 1,510,594 -0.24(-1.30%)
Jul 23, 2015 18.80 18.88 18.39 18.43 1,114,128 -0.29(-1.55%)
Jul 22, 2015 18.45 18.82 18.45 18.72 1,116,565 +0.22(+1.19%)
Jul 21, 2015 18.57 18.88 18.48 18.50 1,512,157 -0.16(-0.86%)
Jul 20, 2015 18.55 18.71 18.39 18.66 1,943,689 +0.19(+1.03%)
Jul 17, 2015 18.66 18.66 18.31 18.47 1,966,894 +0.00(+0.00%)
Jul 16, 2015 18.89 18.89 18.34 18.47 2,015,817 +0.16(+0.87%)
Jul 15, 2015 18.35 18.45 18.26 18.31 1,649,216 -0.01(-0.05%)
Jul 14, 2015 18.18 18.44 18.12 18.32 1,490,221 +0.04(+0.22%)
Jul 13, 2015 18.23 18.42 18.20 18.28 1,872,575 +0.16(+0.88%)
Jul 10, 2015 18.09 18.17 17.88 18.12 1,714,475 +0.30(+1.68%)
Jul 09, 2015 17.83 17.98 17.72 17.82 1,296,886 +0.18(+1.05%)
Jul 08, 2015 17.58 17.81 17.50 17.64 2,000,609 -0.08(-0.48%)
Jul 07, 2015 17.86 17.99 17.43 17.72 1,848,790 -0.21(-1.17%)
Jul 06, 2015 17.65 17.93 17.52 17.93 1,760,950 +0.12(+0.67%)
Jul 02, 2015 18.09 17.81 17.81 17.81 1,692,400 -0.27(-1.49%)
Jul 01, 2015 18.34 18.34 17.99 18.08 2,374,868 +0.09(+0.50%)
Jun 30, 2015 18.06 18.24 17.82 17.99 1,892,329 +0.10(+0.56%)
Jun 29, 2015 18.26 18.34 17.88 17.89 2,103,878 -0.51(-2.77%)
Jun 26, 2015 18.70 18.86 18.35 18.40 8,582,503 -0.32(-1.71%)
Jun 25, 2015 18.77 18.86 18.61 18.72 1,400,566 +0.03(+0.16%)
Jun 24, 2015 18.76 18.86 18.64 18.69 1,402,942 -0.06(-0.32%)
Jun 23, 2015 18.50 18.79 18.50 18.75 2,104,697 +0.26(+1.41%)
Jun 22, 2015 18.40 18.54 18.33 18.49 1,906,669 +0.17(+0.93%)
Jun 19, 2015 18.50 18.54 18.31 18.32 2,675,473 -0.17(-0.92%)
Jun 18, 2015 18.31 18.52 18.23 18.49 1,609,268 +0.14(+0.76%)
Jun 17, 2015 18.90 18.92 18.34 18.35 1,796,135 -0.44(-2.34%)
Jun 16, 2015 18.63 18.90 18.45 18.79 1,540,957 +0.25(+1.35%)
Jun 15, 2015 18.56 18.65 18.32 18.54 1,302,284 -0.10(-0.54%)
Jun 12, 2015 18.69 18.73 18.53 18.64 904,954 -0.04(-0.21%)
Jun 11, 2015 18.60 18.69 18.46 18.68 988,253 +0.08(+0.43%)
Jun 10, 2015 18.50 18.71 18.37 18.60 2,119,915 +0.24(+1.31%)
Jun 09, 2015 18.18 18.53 18.07 18.36 2,034,275 +0.19(+1.05%)
Jun 08, 2015 18.10 18.31 18.00 18.17 1,515,119 -0.01(-0.06%)
Jun 05, 2015 18.01 18.18 17.93 18.18 1,785,630 +0.30(+1.68%)
Jun 04, 2015 17.99 18.04 17.77 17.88 1,348,152 -0.17(-0.94%)
Jun 03, 2015 17.80 18.14 17.77 18.05 1,428,882 +0.30(+1.69%)
Jun 02, 2015 17.57 17.86 17.33 17.75 1,194,830 +0.14(+0.82%)
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.