Umpqua Holdings Corp (NQ: UMPQ )

19.24 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.70 16.85 16.52 16.57 1,127,225 -0.08(-0.48%)
May 29, 2014 16.65 16.73 16.54 16.65 961,098 +0.07(+0.42%)
May 28, 2014 16.74 16.74 16.38 16.58 1,103,460 -0.12(-0.72%)
May 27, 2014 16.66 16.87 16.50 16.70 1,069,347 +0.08(+0.48%)
May 23, 2014 16.47 16.62 16.62 16.62 1,167,100 +0.10(+0.61%)
May 22, 2014 16.40 16.60 16.40 16.52 451,917 +0.11(+0.67%)
May 21, 2014 16.43 16.58 16.24 16.41 1,048,047 +0.10(+0.61%)
May 20, 2014 16.46 16.53 16.17 16.31 2,086,118 -0.17(-1.03%)
May 19, 2014 16.05 16.50 16.02 16.48 1,175,310 +0.40(+2.49%)
May 16, 2014 16.20 16.24 15.91 16.08 2,297,017 -0.13(-0.80%)
May 15, 2014 15.96 16.22 15.56 16.21 3,143,963 +0.21(+1.31%)
May 14, 2014 16.35 16.48 15.97 16.00 1,152,175 -0.34(-2.08%)
May 13, 2014 16.60 16.72 16.28 16.34 1,139,815 -0.22(-1.33%)
May 12, 2014 16.32 16.62 16.26 16.56 1,123,712 +0.34(+2.10%)
May 09, 2014 15.97 16.30 15.94 16.22 1,101,464 +0.20(+1.25%)
May 08, 2014 16.23 16.44 16.01 16.02 1,550,235 -0.26(-1.60%)
May 07, 2014 16.03 16.33 15.86 16.28 2,727,508 +0.29(+1.81%)
May 06, 2014 16.12 16.25 15.97 15.99 2,045,426 -0.17(-1.05%)
May 05, 2014 16.12 16.34 16.04 16.16 1,779,338 -0.13(-0.80%)
May 02, 2014 16.39 16.72 16.23 16.29 2,055,164 -0.11(-0.67%)
May 01, 2014 16.67 16.73 16.23 16.40 2,194,218 -0.23(-1.38%)
Apr 30, 2014 16.36 16.65 16.28 16.63 2,635,137 +0.01(+0.06%)
Apr 29, 2014 17.03 17.08 16.55 16.62 1,937,796 -0.26(-1.54%)
Apr 28, 2014 17.00 17.14 16.74 16.88 2,697,872 -0.13(-0.76%)
Apr 25, 2014 17.23 17.29 16.92 17.01 2,623,205 -0.35(-2.02%)
Apr 24, 2014 17.79 17.84 17.28 17.36 2,354,661 -0.26(-1.48%)
Apr 23, 2014 17.96 17.98 17.15 17.62 5,228,975 -0.44(-2.44%)
Apr 22, 2014 18.02 18.46 17.76 18.06 2,751,999 -0.42(-2.27%)
Apr 21, 2014 18.40 18.61 18.01 18.48 3,204,868 -0.10(-0.54%)
Apr 17, 2014 18.80 18.58 18.58 18.58 28,273,600 -0.26(-1.41%)
Apr 16, 2014 18.80 18.96 18.41 18.84 2,500,848 +0.09(+0.51%)
Apr 15, 2014 18.49 18.81 18.28 18.75 4,419,585 +0.59(+3.25%)
Apr 14, 2014 18.01 18.33 17.77 18.16 1,568,268 +0.38(+2.14%)
Apr 11, 2014 17.66 17.98 17.43 17.78 883,112 -0.09(-0.50%)
Apr 10, 2014 18.32 18.43 17.78 17.87 1,273,882 -0.48(-2.62%)
Apr 09, 2014 18.45 18.62 18.25 18.35 828,120 -0.05(-0.27%)
Apr 08, 2014 18.54 18.70 18.28 18.40 884,059 -0.08(-0.43%)
Apr 07, 2014 18.54 18.65 18.11 18.48 946,565 -0.14(-0.75%)
Apr 04, 2014 19.26 19.36 18.54 18.62 979,556 -0.53(-2.77%)
Apr 03, 2014 19.30 19.35 19.00 19.15 919,964 -0.13(-0.67%)
Apr 02, 2014 19.15 19.33 18.92 19.28 1,086,627 +0.20(+1.05%)
Apr 01, 2014 18.66 19.11 18.50 19.08 1,026,183 +0.44(+2.36%)
Mar 31, 2014 18.23 18.76 18.23 18.64 1,487,591 +0.60(+3.33%)
Mar 28, 2014 18.01 18.39 17.89 18.04 847,024 +0.06(+0.33%)
Mar 27, 2014 18.33 18.57 17.89 17.98 811,017 -0.48(-2.60%)
Mar 26, 2014 19.05 19.08 18.45 18.46 881,310 -0.41(-2.17%)
Mar 25, 2014 19.09 19.18 18.78 18.87 864,653 -0.16(-0.84%)
Mar 24, 2014 19.19 19.50 18.98 19.03 945,308 -0.04(-0.21%)
Mar 21, 2014 19.47 19.60 19.05 19.07 1,465,078 -0.26(-1.35%)
Mar 20, 2014 18.67 19.40 18.51 19.33 1,221,844 +0.66(+3.54%)
Mar 19, 2014 18.59 18.85 18.33 18.67 1,380,289 +0.14(+0.76%)
Mar 18, 2014 18.29 18.60 18.17 18.53 1,752,345 -0.20(-1.07%)
Mar 17, 2014 18.74 18.89 18.56 18.73 806,828 +0.05(+0.27%)
Mar 14, 2014 18.51 18.85 18.35 18.68 638,852 +0.07(+0.38%)
Mar 13, 2014 18.75 18.84 18.39 18.61 1,046,768 -0.04(-0.21%)
Mar 12, 2014 18.66 18.66 18.26 18.65 1,378,230 -0.08(-0.43%)
Mar 11, 2014 18.84 18.85 18.54 18.73 626,224 -0.11(-0.58%)
Mar 10, 2014 18.74 18.98 18.69 18.84 477,330 +0.05(+0.27%)
Mar 07, 2014 18.75 19.19 18.51 18.79 1,101,271 +0.19(+1.02%)
Mar 06, 2014 18.37 18.67 18.27 18.60 882,301 +0.27(+1.47%)
Mar 05, 2014 18.41 18.43 18.25 18.33 581,252 -0.07(-0.35%)
Mar 04, 2014 18.17 18.57 17.98 18.39 2,033,171 +0.44(+2.42%)
Mar 03, 2014 17.59 17.98 17.43 17.96 1,676,575 +0.19(+1.07%)
Feb 28, 2014 17.41 18.07 17.32 17.77 1,888,344 +0.41(+2.36%)
Feb 27, 2014 17.13 17.37 17.07 17.36 810,994 +0.19(+1.11%)
Feb 26, 2014 17.01 17.35 16.84 17.17 922,919 +0.26(+1.54%)
Feb 25, 2014 17.28 17.28 16.83 16.91 917,352 -0.36(-2.08%)
Feb 24, 2014 16.78 17.39 16.78 17.27 1,084,733 +0.49(+2.92%)
Feb 21, 2014 16.79 16.86 16.60 16.78 1,465,339 +0.08(+0.48%)
Feb 20, 2014 16.59 16.88 16.50 16.70 1,104,390 +0.06(+0.36%)
Feb 19, 2014 17.28 17.29 16.62 16.64 1,385,998 -0.66(-3.82%)
Feb 18, 2014 17.10 17.39 17.02 17.30 661,691 +0.19(+1.11%)
Feb 14, 2014 17.14 17.11 17.11 17.11 897,000 -0.06(-0.35%)
Feb 13, 2014 17.02 17.18 16.87 17.17 717,959 +0.03(+0.18%)
Feb 12, 2014 17.21 17.49 17.04 17.14 722,696 -0.09(-0.52%)
Feb 11, 2014 17.04 17.30 16.97 17.23 748,332 +0.18(+1.06%)
Feb 10, 2014 17.30 17.56 16.83 17.05 1,143,853 -0.28(-1.62%)
Feb 07, 2014 17.32 17.88 17.06 17.33 1,207,881 +0.10(+0.58%)
Feb 06, 2014 16.76 17.25 16.54 17.23 1,705,607 +0.48(+2.87%)
Feb 05, 2014 16.90 17.02 16.68 16.75 906,654 -0.20(-1.18%)
Feb 04, 2014 16.86 17.15 16.69 16.95 1,185,702 +0.21(+1.25%)
Feb 03, 2014 17.38 17.55 16.69 16.74 1,761,757 -0.82(-4.67%)
Jan 31, 2014 17.77 17.81 17.50 17.56 1,632,232 -0.44(-2.44%)
Jan 30, 2014 18.12 18.16 17.94 18.00 785,239 -0.04(-0.22%)
Jan 29, 2014 17.97 18.19 17.95 18.04 1,675,537 -0.07(-0.39%)
Jan 28, 2014 18.29 18.50 18.02 18.11 1,149,315 -0.12(-0.66%)
Jan 27, 2014 18.81 18.81 18.22 18.23 831,900 -0.51(-2.72%)
Jan 24, 2014 19.12 19.13 18.68 18.74 1,108,857 -0.46(-2.40%)
Jan 23, 2014 18.95 19.20 18.76 19.20 1,507,998 +0.15(+0.79%)
Jan 22, 2014 18.77 19.06 18.62 19.05 1,493,645 +0.32(+1.71%)
Jan 21, 2014 18.47 18.86 18.45 18.73 1,184,982 +0.33(+1.79%)
Jan 17, 2014 18.35 18.40 18.40 18.40 837,800 +0.08(+0.44%)
Jan 16, 2014 18.58 18.69 18.21 18.32 575,688 -0.22(-1.19%)
Jan 15, 2014 18.47 18.66 18.49 18.54 809,075 +0.07(+0.38%)
Jan 14, 2014 18.62 18.62 18.36 18.47 1,778,818 +0.00(+0.03%)
Jan 13, 2014 18.64 18.64 18.28 18.46 1,201,943 -0.24(-1.26%)
Jan 10, 2014 18.89 18.89 18.57 18.70 967,360 -0.23(-1.21%)
Jan 09, 2014 19.00 19.21 18.91 18.93 1,326,733 -0.02(-0.11%)
Jan 08, 2014 18.83 19.09 18.80 18.95 1,432,158 +0.13(+0.69%)
Jan 07, 2014 18.76 19.14 18.71 18.82 1,206,260 +0.12(+0.64%)
Jan 06, 2014 18.75 18.91 18.66 18.70 1,518,987 -0.02(-0.11%)
Jan 03, 2014 18.67 18.80 18.50 18.72 847,244 +0.06(+0.32%)
Jan 02, 2014 19.11 19.11 18.63 18.66 1,483,158 -0.48(-2.51%)
Dec 31, 2013 19.17 19.14 19.14 19.14 776,200 +0.00(+0.00%)
Dec 30, 2013 19.18 19.23 19.09 19.14 1,296,557 -0.05(-0.26%)
Dec 27, 2013 19.34 19.35 18.98 19.19 829,376 -0.22(-1.13%)
Dec 26, 2013 19.37 19.61 19.25 19.41 1,350,825 -0.03(-0.15%)
Dec 24, 2013 19.42 19.65 19.26 19.44 572,136 +0.01(+0.05%)
Dec 23, 2013 19.00 19.45 18.91 19.43 1,124,282 +0.49(+2.59%)
Dec 20, 2013 18.80 18.99 18.53 18.94 7,225,461 +0.34(+1.83%)
Dec 19, 2013 18.76 18.84 18.52 18.60 1,210,704 -0.18(-0.96%)
Dec 18, 2013 18.65 18.78 18.32 18.78 1,605,375 +0.18(+0.97%)
Dec 17, 2013 18.62 18.73 18.45 18.60 1,172,415 +0.02(+0.13%)
Dec 16, 2013 18.36 18.58 18.30 18.58 1,082,748 +0.27(+1.45%)
Dec 13, 2013 18.48 18.57 18.17 18.31 1,091,593 -0.12(-0.65%)
Dec 12, 2013 18.11 18.56 18.09 18.43 1,194,468 +0.27(+1.49%)
Dec 11, 2013 18.28 18.38 18.04 18.16 1,233,221 -0.05(-0.27%)
Dec 10, 2013 18.38 18.47 18.05 18.21 1,521,346 -0.23(-1.25%)
Dec 09, 2013 18.71 18.76 18.29 18.44 1,745,735 -0.26(-1.39%)
Dec 06, 2013 18.50 18.86 18.35 18.70 0 +0.37(+2.02%)
Dec 05, 2013 18.19 18.35 18.14 18.33 0 +0.05(+0.27%)
Dec 04, 2013 18.27 18.53 18.16 18.28 0 -0.01(-0.05%)
Dec 03, 2013 18.19 18.34 18.14 18.29 0 +0.03(+0.16%)
Dec 02, 2013 18.46 18.61 18.21 18.26 1,519,099 -0.15(-0.81%)
Nov 29, 2013 18.47 18.47 18.16 18.41 0 +0.12(+0.66%)
Nov 27, 2013 18.22 18.30 18.12 18.29 0 +0.13(+0.72%)
Nov 26, 2013 17.95 18.18 17.81 18.16 0 +0.21(+1.17%)
Nov 25, 2013 17.84 18.07 17.82 17.95 657,720 +0.14(+0.79%)
Nov 22, 2013 17.63 17.84 17.51 17.81 0 +0.23(+1.31%)
Nov 21, 2013 17.22 17.58 17.22 17.58 508,270 +0.41(+2.39%)
Nov 20, 2013 17.14 17.26 17.03 17.17 0 +0.06(+0.35%)
Nov 19, 2013 17.14 17.31 17.02 17.11 693,656 -0.04(-0.23%)
Nov 18, 2013 17.18 17.36 17.05 17.15 0 -0.02(-0.12%)
Nov 15, 2013 17.44 17.44 17.14 17.17 0 -0.29(-1.66%)
Nov 14, 2013 17.43 17.48 17.33 17.46 446,037 +0.08(+0.46%)
Nov 13, 2013 17.16 17.39 17.00 17.38 0 +0.13(+0.75%)
Nov 12, 2013 17.35 17.41 17.15 17.25 0 -0.07(-0.40%)
Nov 11, 2013 17.29 17.41 17.08 17.32 857,527 +0.00(+0.00%)
Nov 08, 2013 16.55 17.33 16.40 17.32 0 +0.74(+4.46%)
Nov 07, 2013 16.76 16.80 16.57 16.58 798,808 -0.16(-0.96%)
Nov 06, 2013 16.80 16.80 16.63 16.74 982,726 +0.04(+0.24%)
Nov 05, 2013 16.50 16.72 16.33 16.70 1,177,143 +0.18(+1.09%)
Nov 04, 2013 16.38 16.53 16.23 16.52 1,224,877 +0.14(+0.89%)
Nov 01, 2013 16.31 16.49 16.16 16.38 0 +0.00(+0.03%)
Oct 31, 2013 16.66 16.66 16.36 16.37 1,125,479 -0.33(-1.98%)
Oct 30, 2013 16.78 16.78 16.65 16.70 726,411 -0.04(-0.24%)
Oct 29, 2013 16.79 16.82 16.58 16.74 0 -0.04(-0.24%)
Oct 28, 2013 16.73 16.82 16.64 16.78 0 +0.03(+0.18%)
Oct 25, 2013 16.82 16.95 16.64 16.75 0 -0.11(-0.65%)
Oct 24, 2013 16.77 16.89 16.71 16.86 755,597 +0.07(+0.42%)
Oct 23, 2013 16.68 16.81 16.65 16.79 1,281,900 +0.00(+0.00%)
Oct 22, 2013 16.66 16.80 16.52 16.79 1,789,934 +0.14(+0.84%)
Oct 21, 2013 16.33 16.77 16.33 16.65 1,139,458 +0.06(+0.36%)
Oct 18, 2013 16.68 16.69 16.37 16.59 1,284,037 +0.04(+0.21%)
Oct 17, 2013 16.44 16.71 16.38 16.55 2,363,266 -0.20(-1.16%)
Oct 16, 2013 16.67 16.77 16.58 16.75 2,065,333 +0.17(+1.03%)
Oct 15, 2013 16.70 16.70 16.49 16.58 1,312,015 -0.11(-0.66%)
Oct 14, 2013 16.57 16.74 16.56 16.69 1,521,248 +0.03(+0.18%)
Oct 11, 2013 16.49 16.67 16.32 16.66 0 +0.03(+0.18%)
Oct 10, 2013 16.44 16.65 16.38 16.63 1,802,477 +0.38(+2.34%)
Oct 09, 2013 16.21 16.37 16.14 16.25 0 +0.12(+0.74%)
Oct 08, 2013 16.52 16.52 16.09 16.13 1,483,602 -0.34(-2.06%)
Oct 07, 2013 16.47 16.53 16.26 16.47 0 +0.03(+0.18%)
Oct 04, 2013 16.31 16.61 16.27 16.44 0 +0.13(+0.80%)
Oct 03, 2013 16.37 16.40 16.18 16.31 0 -0.06(-0.37%)
Oct 02, 2013 16.36 16.47 16.22 16.37 1,378,767 -0.04(-0.24%)
Oct 01, 2013 16.27 16.47 16.14 16.41 1,274,532 +0.19(+1.17%)
Sep 30, 2013 16.01 16.32 15.96 16.22 1,403,860 +0.05(+0.31%)
Sep 27, 2013 15.95 16.27 15.95 16.17 0 +0.13(+0.81%)
Sep 26, 2013 16.25 16.32 15.93 16.04 1,459,086 -0.21(-1.29%)
Sep 25, 2013 16.28 16.33 16.14 16.25 1,909,007 +0.02(+0.12%)
Sep 24, 2013 16.12 16.32 15.98 16.23 1,173,689 +0.18(+1.12%)
Sep 23, 2013 16.13 16.16 15.79 16.05 1,863,588 -0.13(-0.80%)
Sep 20, 2013 16.12 16.22 16.05 16.18 0 +0.09(+0.56%)
Sep 19, 2013 16.50 16.52 15.70 16.09 2,117,667 -0.34(-2.07%)
Sep 18, 2013 16.52 16.57 16.42 16.43 0 -0.12(-0.73%)
Sep 17, 2013 16.61 16.64 16.42 16.55 0 +0.10(+0.61%)
Sep 16, 2013 16.45 16.74 16.36 16.45 0 +0.05(+0.30%)
Sep 13, 2013 16.24 16.52 16.12 16.40 0 +0.26(+1.61%)
Sep 12, 2013 16.98 16.98 16.12 16.14 0 -0.82(-4.83%)
Sep 11, 2013 17.19 17.25 16.91 16.96 0 -0.23(-1.34%)
Sep 10, 2013 17.30 17.45 17.14 17.19 1,602,066 +0.08(+0.47%)
Sep 09, 2013 16.37 17.46 16.18 17.11 0 +0.82(+5.03%)
Sep 06, 2013 16.50 16.54 16.04 16.29 0 -0.09(-0.55%)
Sep 05, 2013 16.37 16.55 16.23 16.38 0 +0.06(+0.37%)
Sep 04, 2013 16.27 16.47 16.15 16.32 1,199,398 +0.08(+0.49%)
Sep 03, 2013 16.48 16.76 16.00 16.24 0 +0.00(+0.00%)
Aug 30, 2013 16.65 16.69 16.23 16.24 0 -0.42(-2.52%)
Aug 29, 2013 16.52 16.73 16.48 16.66 356,016 +0.16(+0.97%)
Aug 28, 2013 16.38 16.58 16.26 16.50 0 +0.15(+0.92%)
Aug 27, 2013 16.75 16.87 16.31 16.35 570,320 -0.58(-3.43%)
Aug 26, 2013 17.05 17.21 16.90 16.93 0 -0.07(-0.41%)
Aug 23, 2013 17.05 17.05 16.83 17.00 0 -0.05(-0.29%)
Aug 22, 2013 16.82 17.09 16.77 17.05 311,071 +0.28(+1.67%)
Aug 21, 2013 16.97 16.99 16.76 16.77 0 -0.25(-1.47%)
Aug 20, 2013 16.72 17.12 16.62 17.02 463,716 +0.34(+2.04%)
Aug 19, 2013 16.80 16.85 16.65 16.68 265,891 -0.09(-0.54%)
Aug 16, 2013 16.66 16.98 16.66 16.77 0 +0.03(+0.21%)
Aug 15, 2013 16.83 16.93 16.65 16.74 561,524 -0.21(-1.27%)
Aug 14, 2013 16.89 17.09 16.89 16.95 273,889 +0.02(+0.12%)
Aug 13, 2013 17.14 17.14 16.81 16.93 378,187 -0.15(-0.88%)
Aug 12, 2013 16.77 17.08 16.69 17.08 643,583 +0.19(+1.12%)
Aug 09, 2013 16.95 17.04 16.83 16.89 497,902 -0.09(-0.53%)
Aug 08, 2013 17.00 17.14 16.80 16.98 298,368 +0.11(+0.65%)
Aug 07, 2013 17.18 17.25 16.80 16.87 546,490 -0.37(-2.15%)
Aug 06, 2013 17.44 17.44 17.19 17.24 510,864 -0.21(-1.20%)
Aug 05, 2013 17.33 17.48 17.16 17.45 568,931 +0.13(+0.75%)
Aug 02, 2013 17.41 17.41 17.20 17.32 573,937 -0.10(-0.57%)
Aug 01, 2013 16.94 17.43 16.90 17.42 1,140,390 +0.58(+3.44%)
Jul 31, 2013 16.77 17.07 16.55 16.84 0 +0.15(+0.90%)
Jul 30, 2013 16.64 16.84 16.60 16.69 788,500 +0.13(+0.79%)
Jul 29, 2013 16.64 16.69 16.36 16.56 0 -0.08(-0.48%)
Jul 26, 2013 16.84 16.90 16.61 16.64 0 -0.36(-2.12%)
Jul 25, 2013 16.90 17.00 16.69 17.00 0 +0.04(+0.24%)
Jul 24, 2013 16.99 17.23 16.92 16.96 0 +0.08(+0.47%)
Jul 23, 2013 16.80 16.95 16.55 16.88 0 +0.19(+1.14%)
Jul 22, 2013 16.59 16.76 16.54 16.69 0 +0.14(+0.85%)
Jul 19, 2013 16.34 16.60 16.16 16.55 0 +0.22(+1.35%)
Jul 18, 2013 16.27 16.49 15.97 16.33 0 +0.43(+2.70%)
Jul 17, 2013 15.90 16.04 15.77 15.90 497,726 +0.11(+0.70%)
Jul 16, 2013 16.05 16.06 15.52 15.79 0 -0.21(-1.31%)
Jul 15, 2013 15.94 16.12 15.81 16.00 0 +0.16(+1.01%)
Jul 12, 2013 15.45 15.88 15.39 15.84 0 +0.42(+2.72%)
Jul 11, 2013 16.18 16.23 15.40 15.42 0 -0.51(-3.20%)
Jul 10, 2013 16.16 16.22 15.88 15.93 0 -0.19(-1.18%)
Jul 09, 2013 16.00 16.17 15.95 16.12 0 +0.17(+1.07%)
Jul 08, 2013 16.08 16.18 15.90 15.95 510,282 -0.07(-0.47%)
Jul 05, 2013 15.71 16.04 15.59 16.02 0 +0.54(+3.52%)
Jul 03, 2013 15.35 15.50 15.25 15.48 0 +0.02(+0.13%)
Jul 02, 2013 15.28 15.66 15.17 15.46 0 +0.21(+1.38%)
Jul 01, 2013 15.08 15.58 15.08 15.25 0 +0.24(+1.60%)
Jun 28, 2013 15.20 15.29 14.99 15.01 1,098,917 -0.19(-1.25%)
Jun 27, 2013 14.74 15.28 14.74 15.20 0 +0.50(+3.40%)
Jun 26, 2013 14.98 15.04 14.68 14.70 0 -0.26(-1.74%)
Jun 25, 2013 14.90 15.02 14.66 14.96 0 +0.20(+1.36%)
Jun 24, 2013 14.67 14.90 14.60 14.76 0 -0.03(-0.20%)
Jun 21, 2013 14.59 14.90 14.43 14.79 1,451,771 +0.27(+1.86%)
Jun 20, 2013 14.38 14.64 14.29 14.52 0 +0.02(+0.14%)
Jun 19, 2013 14.50 14.66 14.45 14.50 376,597 -0.05(-0.34%)
Jun 18, 2013 14.41 14.60 14.36 14.55 0 +0.20(+1.39%)
Jun 17, 2013 14.41 14.46 14.32 14.35 0 +0.04(+0.31%)
Jun 14, 2013 14.34 14.39 14.21 14.30 0 -0.03(-0.17%)
Jun 13, 2013 13.98 14.38 13.87 14.33 898,236 +0.33(+2.36%)
Jun 12, 2013 14.18 14.34 13.91 14.00 587,914 -0.03(-0.21%)
Jun 11, 2013 14.13 14.22 13.96 14.03 776,267 -0.31(-2.16%)
Jun 10, 2013 14.25 14.34 14.17 14.34 0 +0.12(+0.81%)
Jun 07, 2013 14.25 14.25 14.07 14.22 0 +0.07(+0.53%)
Jun 06, 2013 14.00 14.25 13.99 14.15 1,700,086 +0.17(+1.22%)
Jun 05, 2013 13.70 14.15 13.63 13.98 0 +0.34(+2.49%)
Jun 04, 2013 13.61 14.05 13.59 13.64 0 +0.10(+0.74%)
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.