Umpqua Holdings Corp (NQ: UMPQ )

21.03 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.78 12.93 12.59 12.83 952,389 +0.04(+0.31%)
May 30, 2012 12.96 12.97 12.79 12.79 502,619 -0.31(-2.37%)
May 29, 2012 13.17 13.18 12.95 13.10 410,246 +0.07(+0.54%)
May 25, 2012 13.07 13.13 12.97 13.03 493,103 -0.01(-0.08%)
May 24, 2012 12.84 13.15 12.73 13.04 1,302,408 +0.20(+1.56%)
May 23, 2012 12.36 12.85 12.33 12.84 867,456 +0.33(+2.64%)
May 22, 2012 12.64 12.79 12.43 12.51 627,223 -0.11(-0.87%)
May 21, 2012 12.55 12.78 12.47 12.62 606,567 +0.11(+0.88%)
May 18, 2012 12.63 13.16 12.50 12.51 742,780 -0.13(-1.03%)
May 17, 2012 12.77 12.84 12.57 12.64 624,598 -0.10(-0.78%)
May 16, 2012 12.89 13.05 12.74 12.74 340,371 -0.13(-1.01%)
May 15, 2012 12.92 13.11 12.80 12.87 423,686 -0.09(-0.69%)
May 14, 2012 12.90 13.11 12.85 12.96 575,093 -0.12(-0.92%)
May 11, 2012 13.12 13.26 12.90 13.08 493,357 -0.16(-1.21%)
May 10, 2012 13.08 13.31 13.00 13.24 759,970 +0.32(+2.48%)
May 09, 2012 12.88 12.98 12.76 12.92 691,895 -0.14(-1.07%)
May 08, 2012 12.83 13.08 12.83 13.06 545,302 +0.14(+1.08%)
May 07, 2012 12.81 13.05 12.70 12.92 616,645 +0.10(+0.78%)
May 04, 2012 12.90 12.97 12.73 12.82 666,579 -0.19(-1.46%)
May 03, 2012 13.09 13.13 12.86 13.01 645,194 -0.12(-0.91%)
May 02, 2012 13.15 13.18 12.89 13.13 530,154 -0.07(-0.53%)
May 01, 2012 13.22 13.57 13.18 13.20 1,043,519 -0.04(-0.30%)
Apr 30, 2012 13.45 13.49 13.22 13.24 385,700 -0.26(-1.93%)
Apr 27, 2012 13.48 13.54 13.26 13.50 625,044 +0.05(+0.37%)
Apr 26, 2012 13.27 13.48 13.20 13.45 475,432 +0.11(+0.82%)
Apr 25, 2012 13.33 13.46 13.22 13.34 701,934 +0.17(+1.29%)
Apr 24, 2012 13.03 13.32 13.03 13.17 738,035 +0.11(+0.84%)
Apr 23, 2012 12.98 13.17 12.92 13.06 562,954 -0.20(-1.51%)
Apr 20, 2012 13.43 13.44 13.17 13.26 675,522 +0.09(+0.68%)
Apr 19, 2012 13.37 13.50 13.00 13.17 803,645 +0.06(+0.46%)
Apr 18, 2012 13.15 13.21 12.99 13.11 629,432 -0.14(-1.06%)
Apr 17, 2012 13.00 13.38 12.99 13.25 1,028,574 +0.36(+2.79%)
Apr 16, 2012 12.81 12.99 12.69 12.89 679,877 +0.15(+1.18%)
Apr 13, 2012 13.14 13.14 12.72 12.74 779,385 -0.40(-3.04%)
Apr 12, 2012 12.99 13.21 12.92 13.14 540,342 +0.20(+1.55%)
Apr 11, 2012 12.87 12.96 12.79 12.94 632,638 +0.24(+1.89%)
Apr 10, 2012 12.86 13.03 12.65 12.70 992,289 -0.14(-1.09%)
Apr 09, 2012 12.88 12.90 12.75 12.84 796,008 -0.33(-2.51%)
Apr 05, 2012 13.10 13.24 13.03 13.17 827,656 -0.14(-1.05%)
Apr 04, 2012 13.36 13.50 13.21 13.31 532,668 -0.27(-1.99%)
Apr 03, 2012 13.58 13.72 13.36 13.58 515,829 -0.07(-0.51%)
Apr 02, 2012 13.55 13.66 13.38 13.65 699,264 +0.09(+0.66%)
Mar 30, 2012 13.80 13.86 13.53 13.56 699,780 -0.09(-0.66%)
Mar 29, 2012 13.59 13.71 13.34 13.65 707,623 -0.09(-0.66%)
Mar 28, 2012 13.48 13.78 13.31 13.74 761,546 +0.11(+0.81%)
Mar 27, 2012 13.59 13.75 13.45 13.63 1,329,052 +0.06(+0.44%)
Mar 26, 2012 13.57 13.76 13.47 13.57 599,415 +0.18(+1.34%)
Mar 23, 2012 13.21 13.41 13.06 13.39 891,190 +0.13(+0.98%)
Mar 22, 2012 13.24 13.28 13.07 13.26 619,571 -0.14(-1.04%)
Mar 21, 2012 13.38 13.51 13.26 13.40 470,580 +0.07(+0.53%)
Mar 20, 2012 13.29 13.48 13.26 13.33 491,895 -0.09(-0.67%)
Mar 19, 2012 13.27 13.52 13.01 13.42 594,629 +0.15(+1.13%)
Mar 16, 2012 13.21 13.51 13.06 13.27 2,254,093 +0.13(+0.99%)
Mar 15, 2012 12.88 13.24 12.81 13.14 645,511 +0.24(+1.86%)
Mar 14, 2012 12.87 12.99 12.72 12.90 1,289,170 +0.01(+0.08%)
Mar 13, 2012 12.45 12.89 12.35 12.89 812,104 +0.58(+4.71%)
Mar 12, 2012 12.12 12.37 12.02 12.31 657,161 +0.17(+1.40%)
Mar 09, 2012 12.07 12.24 12.00 12.14 915,726 +0.06(+0.50%)
Mar 08, 2012 12.03 12.13 11.85 12.08 445,809 +0.18(+1.51%)
Mar 07, 2012 11.85 11.96 11.72 11.90 558,690 +0.15(+1.28%)
Mar 06, 2012 12.06 12.10 11.74 11.75 609,303 -0.41(-3.37%)
Mar 05, 2012 12.09 12.30 12.05 12.16 385,936 +0.02(+0.16%)
Mar 02, 2012 12.38 12.44 12.09 12.14 657,723 -0.25(-2.02%)
Mar 01, 2012 12.42 12.65 12.38 12.39 484,910 +0.07(+0.57%)
Feb 29, 2012 12.53 12.68 12.32 12.32 777,191 -0.21(-1.68%)
Feb 28, 2012 12.65 12.72 12.46 12.53 705,459 -0.09(-0.71%)
Feb 27, 2012 12.54 12.76 12.46 12.62 637,457 -0.05(-0.39%)
Feb 24, 2012 12.82 12.91 12.64 12.67 672,603 -0.18(-1.40%)
Feb 23, 2012 12.54 12.96 12.47 12.85 956,839 +0.37(+2.96%)
Feb 22, 2012 12.88 12.99 12.47 12.48 1,026,462 -0.42(-3.26%)
Feb 21, 2012 12.78 12.93 12.63 12.90 770,361 +0.11(+0.86%)
Feb 17, 2012 12.89 12.98 12.76 12.79 773,343 -0.06(-0.47%)
Feb 16, 2012 12.53 12.96 12.48 12.85 777,400 +0.28(+2.23%)
Feb 15, 2012 12.66 12.74 12.51 12.57 393,962 -0.05(-0.40%)
Feb 14, 2012 12.71 12.85 12.45 12.62 774,706 -0.17(-1.33%)
Feb 13, 2012 12.73 12.81 12.63 12.79 374,904 +0.20(+1.59%)
Feb 10, 2012 12.63 12.68 12.51 12.59 508,601 -0.22(-1.72%)
Feb 09, 2012 12.96 12.99 12.76 12.81 290,459 -0.16(-1.23%)
Feb 08, 2012 12.96 13.05 12.61 12.97 353,643 +0.03(+0.23%)
Feb 07, 2012 12.92 13.13 12.84 12.94 739,328 -0.04(-0.31%)
Feb 06, 2012 12.74 12.99 12.55 12.98 459,921 -0.02(-0.15%)
Feb 03, 2012 13.00 13.19 12.94 13.00 1,001,933 +0.21(+1.64%)
Feb 02, 2012 12.61 12.84 12.57 12.79 1,042,253 +0.20(+1.59%)
Feb 01, 2012 12.26 12.61 12.26 12.59 1,227,380 +0.42(+3.45%)
Jan 31, 2012 12.32 12.32 12.07 12.17 1,212,589 +0.00(+0.00%)
Jan 30, 2012 12.19 12.35 12.04 12.17 837,220 -0.11(-0.90%)
Jan 27, 2012 12.15 12.32 12.11 12.28 894,824 +0.05(+0.41%)
Jan 26, 2012 12.12 12.94 12.11 12.23 1,617,382 -0.53(-4.15%)
Jan 25, 2012 12.81 12.93 12.62 12.76 1,167,261 -0.09(-0.70%)
Jan 24, 2012 12.64 12.91 12.58 12.85 707,515 +0.09(+0.71%)
Jan 23, 2012 12.72 12.92 12.64 12.76 489,882 -0.01(-0.08%)
Jan 20, 2012 12.54 12.80 12.43 12.77 742,348 +0.16(+1.27%)
Jan 19, 2012 12.96 12.99 12.57 12.61 963,665 -0.27(-2.10%)
Jan 18, 2012 12.75 12.90 12.69 12.88 764,598 +0.10(+0.78%)
Jan 17, 2012 12.89 13.00 12.65 12.78 864,749 -0.01(-0.08%)
Jan 13, 2012 12.66 12.90 12.62 12.79 651,810 -0.14(-1.08%)
Jan 12, 2012 12.92 12.98 12.60 12.93 850,500 +0.07(+0.54%)
Jan 11, 2012 12.84 12.99 12.65 12.86 996,038 -0.25(-1.91%)
Jan 10, 2012 13.28 13.38 13.05 13.11 1,065,226 -0.02(-0.15%)
Jan 09, 2012 12.78 13.14 12.68 13.13 1,332,273 +0.45(+3.55%)
Jan 06, 2012 12.68 12.74 12.44 12.68 696,417 -0.02(-0.16%)
Jan 05, 2012 12.13 12.73 11.92 12.70 1,327,234 +0.06(+0.47%)
Jan 04, 2012 12.60 12.71 12.48 12.64 747,840 +0.25(+2.02%)
Dec 30, 2011 12.44 12.58 12.38 12.39 375,894 -0.20(-1.59%)
Dec 29, 2011 12.36 12.69 12.33 12.59 376,632 +0.27(+2.19%)
Dec 28, 2011 12.50 12.62 12.29 12.32 553,487 -0.33(-2.61%)
Dec 27, 2011 12.47 12.70 12.30 12.65 418,905 +0.08(+0.64%)
Dec 23, 2011 12.64 12.64 12.51 12.57 415,773 +0.05(+0.40%)
Dec 21, 2011 12.38 12.59 12.25 12.52 854,729 +0.15(+1.21%)
Dec 20, 2011 12.27 12.41 12.15 12.37 1,419,324 +0.38(+3.17%)
Dec 19, 2011 12.40 12.40 11.86 11.99 1,104,031 -0.30(-2.44%)
Dec 16, 2011 12.05 12.51 11.97 12.29 2,643,360 +0.14(+1.15%)
Dec 15, 2011 12.28 12.38 12.03 12.15 1,408,378 +0.09(+0.75%)
Dec 14, 2011 12.29 12.47 12.05 12.06 1,352,657 -0.31(-2.51%)
Dec 13, 2011 12.67 12.82 12.27 12.37 867,030 -0.17(-1.36%)
Dec 12, 2011 12.35 12.59 12.18 12.54 951,765 -0.05(-0.40%)
Dec 09, 2011 12.34 12.69 12.31 12.59 1,147,612 +0.36(+2.94%)
Dec 08, 2011 12.30 12.65 12.21 12.23 915,002 -0.53(-4.15%)
Dec 07, 2011 12.48 12.83 12.14 12.76 1,015,460 +0.13(+1.03%)
Dec 06, 2011 12.58 12.78 12.42 12.63 980,362 +0.00(+0.00%)
Dec 05, 2011 12.66 12.76 12.49 12.63 988,887 +0.22(+1.77%)
Dec 02, 2011 12.50 12.72 12.32 12.41 759,406 +0.11(+0.89%)
Dec 01, 2011 12.43 12.55 12.13 12.30 902,661 -0.20(-1.60%)
Nov 30, 2011 12.17 12.50 11.72 12.50 1,287,275 +0.86(+7.39%)
Nov 29, 2011 11.69 11.79 11.50 11.64 695,927 -0.08(-0.68%)
Nov 28, 2011 11.94 12.05 11.55 11.72 729,788 +0.28(+2.45%)
Nov 25, 2011 11.32 11.62 11.30 11.44 424,725 +0.06(+0.53%)
Nov 23, 2011 11.50 11.57 11.35 11.38 1,044,086 -0.20(-1.73%)
Nov 22, 2011 11.53 11.83 11.45 11.58 738,812 +0.06(+0.52%)
Nov 21, 2011 11.64 11.95 11.35 11.52 1,015,873 -0.38(-3.19%)
Nov 18, 2011 11.97 12.05 11.83 11.90 1,056,026 -0.05(-0.42%)
Nov 17, 2011 11.97 12.31 11.85 11.95 887,899 -0.01(-0.08%)
Nov 16, 2011 11.99 12.34 11.89 11.96 890,880 -0.18(-1.48%)
Nov 15, 2011 11.87 12.20 11.65 12.14 1,196,833 +0.10(+0.83%)
Nov 14, 2011 12.24 12.34 11.91 12.04 705,765 -0.23(-1.87%)
Nov 11, 2011 12.05 12.36 12.05 12.27 954,545 +0.30(+2.51%)
Nov 10, 2011 11.93 12.20 11.70 11.97 925,055 +0.27(+2.31%)
Nov 09, 2011 12.08 12.22 11.67 11.70 1,080,146 -0.77(-6.17%)
Nov 08, 2011 12.24 12.50 11.97 12.47 1,253,320 +0.35(+2.89%)
Nov 07, 2011 11.86 12.16 11.76 12.12 1,270,114 +0.21(+1.76%)
Nov 04, 2011 11.84 11.97 11.67 11.91 1,260,059 -0.11(-0.92%)
Nov 03, 2011 11.77 12.10 11.39 12.02 1,382,673 +0.46(+3.98%)
Nov 02, 2011 11.22 11.66 11.16 11.56 1,244,264 +0.56(+5.09%)
Nov 01, 2011 11.01 11.45 10.91 11.00 1,543,988 -0.45(-3.93%)
Oct 31, 2011 11.48 11.82 11.42 11.45 1,250,344 -0.28(-2.39%)
Oct 28, 2011 11.74 11.92 11.63 11.73 893,794 -0.09(-0.76%)
Oct 27, 2011 11.47 11.93 11.23 11.82 1,652,699 +0.75(+6.78%)
Oct 26, 2011 10.96 11.19 10.75 11.07 1,310,670 +0.34(+3.17%)
Oct 25, 2011 11.10 11.18 10.69 10.73 1,373,273 -0.41(-3.68%)
Oct 24, 2011 11.00 11.24 10.75 11.14 1,261,471 +0.13(+1.18%)
Oct 21, 2011 10.57 11.02 10.34 11.01 2,267,427 +0.63(+6.07%)
Oct 20, 2011 10.03 10.42 9.890 10.38 1,188,109 +0.52(+5.27%)
Oct 19, 2011 9.800 10.14 9.770 9.860 820,757 -0.10(-1.00%)
Oct 18, 2011 9.470 10.16 9.310 9.960 1,273,576 +0.57(+6.07%)
Oct 17, 2011 9.790 10.28 9.340 9.390 1,251,600 -0.53(-5.34%)
Oct 14, 2011 9.980 10.11 9.640 9.920 670,322 +0.05(+0.51%)
Oct 13, 2011 10.06 10.06 9.625 9.870 797,050 -0.31(-3.05%)
Oct 12, 2011 10.00 10.39 9.950 10.18 1,079,535 +0.25(+2.52%)
Oct 11, 2011 9.700 10.00 9.500 9.930 1,344,425 +0.08(+0.81%)
Oct 10, 2011 9.530 9.850 9.501 9.850 859,492 +0.52(+5.57%)
Oct 07, 2011 9.770 9.890 9.300 9.330 1,386,746 -0.43(-4.41%)
Oct 06, 2011 9.580 9.780 9.170 9.760 1,337,802 +0.37(+3.94%)
Oct 05, 2011 9.290 9.440 9.010 9.390 1,194,900 +0.04(+0.43%)
Oct 04, 2011 8.400 9.370 8.350 9.350 1,798,473 +0.84(+9.87%)
Oct 03, 2011 8.690 8.960 8.480 8.510 1,713,600 -0.28(-3.19%)
Sep 30, 2011 8.780 9.020 8.691 8.790 1,733,247 -0.11(-1.24%)
Sep 29, 2011 8.360 8.900 8.350 8.900 2,483,426 +0.79(+9.74%)
Sep 28, 2011 8.550 8.760 8.100 8.110 1,877,853 -0.54(-6.24%)
Sep 27, 2011 8.740 8.930 8.510 8.650 1,834,712 +0.13(+1.53%)
Sep 26, 2011 8.380 8.560 8.210 8.520 1,487,443 +0.21(+2.53%)
Sep 23, 2011 8.310 8.500 8.230 8.310 1,431,116 +0.00(+0.00%)
Sep 22, 2011 8.470 8.620 8.160 8.310 2,156,288 -0.38(-4.37%)
Sep 21, 2011 9.350 9.430 8.680 8.690 1,295,048 -0.66(-7.06%)
Sep 20, 2011 9.590 9.660 9.330 9.350 990,871 -0.20(-2.09%)
Sep 19, 2011 9.650 9.670 9.440 9.550 957,445 -0.33(-3.34%)
Sep 16, 2011 9.960 9.970 9.650 9.880 1,344,324 +0.00(+0.00%)
Sep 15, 2011 9.810 9.950 9.695 9.880 1,192,943 +0.15(+1.54%)
Sep 14, 2011 9.750 9.810 9.470 9.730 1,748,739 +0.07(+0.72%)
Sep 13, 2011 9.310 9.750 9.250 9.660 1,779,182 +0.53(+5.81%)
Sep 12, 2011 8.830 9.190 8.800 9.130 636,015 +0.19(+2.13%)
Sep 09, 2011 9.230 9.300 8.860 8.940 771,459 -0.36(-3.87%)
Sep 08, 2011 9.560 9.650 9.255 9.300 660,217 -0.35(-3.63%)
Sep 07, 2011 9.300 9.700 9.260 9.650 959,589 +0.47(+5.12%)
Sep 06, 2011 8.900 9.200 8.880 9.180 883,252 -0.02(-0.22%)
Sep 02, 2011 9.320 9.485 9.200 9.200 1,266,381 -0.38(-3.97%)
Sep 01, 2011 9.810 9.890 9.520 9.580 1,343,159 -0.19(-1.94%)
Aug 31, 2011 9.810 9.830 9.600 9.770 892,196 +0.04(+0.41%)
Aug 30, 2011 9.720 9.800 9.520 9.730 744,704 -0.06(-0.61%)
Aug 29, 2011 9.460 9.800 9.460 9.790 639,501 +0.45(+4.82%)
Aug 26, 2011 9.090 9.480 8.910 9.340 772,180 +0.16(+1.74%)
Aug 25, 2011 9.610 9.990 9.090 9.180 1,156,124 -0.27(-2.86%)
Aug 24, 2011 9.110 9.470 9.020 9.450 909,786 +0.33(+3.68%)
Aug 23, 2011 8.810 9.120 8.630 9.115 2,048,984 +0.30(+3.46%)
Aug 22, 2011 9.140 9.330 8.770 8.810 992,015 -0.08(-0.90%)
Aug 19, 2011 9.070 9.410 8.880 8.890 955,769 -0.31(-3.37%)
Aug 18, 2011 9.580 9.580 9.090 9.200 1,173,439 -0.65(-6.60%)
Aug 17, 2011 9.880 10.02 9.730 9.850 475,144 +0.07(+0.72%)
Aug 16, 2011 9.800 10.03 9.675 9.780 945,174 -0.15(-1.51%)
Aug 15, 2011 9.700 9.940 9.630 9.930 739,603 +0.36(+3.76%)
Aug 12, 2011 10.10 10.19 9.505 9.570 988,404 -0.41(-4.11%)
Aug 11, 2011 9.410 10.08 9.303 9.980 1,265,278 +0.63(+6.74%)
Aug 10, 2011 10.36 10.36 9.340 9.350 1,617,942 -1.05(-10.10%)
Aug 09, 2011 10.21 10.40 9.500 10.40 1,657,977 +0.50(+5.05%)
Aug 08, 2011 10.63 11.05 9.890 9.900 2,361,966 -1.11(-10.08%)
Aug 05, 2011 11.04 11.38 10.83 11.01 1,850,408 +0.11(+0.96%)
Aug 04, 2011 11.32 11.42 10.90 10.90 1,062,959 -0.57(-4.93%)
Aug 03, 2011 11.23 11.47 11.10 11.47 852,659 +0.31(+2.78%)
Aug 02, 2011 11.34 11.43 11.16 11.16 961,376 -0.22(-1.98%)
Aug 01, 2011 11.51 11.55 11.25 11.38 815,112 +0.03(+0.22%)
Jul 29, 2011 11.28 11.46 11.20 11.36 857,141 -0.06(-0.53%)
Jul 28, 2011 11.55 11.61 11.38 11.42 389,556 -0.10(-0.87%)
Jul 27, 2011 11.71 11.80 11.50 11.52 1,011,006 -0.24(-2.04%)
Jul 26, 2011 11.97 11.99 11.76 11.76 556,023 -0.24(-2.00%)
Jul 25, 2011 11.82 12.06 11.81 12.00 723,126 +0.04(+0.33%)
Jul 22, 2011 12.00 12.03 11.75 11.96 771,390 -0.02(-0.17%)
Jul 21, 2011 11.75 12.07 11.52 11.98 1,985,891 +0.42(+3.63%)
Jul 20, 2011 11.62 11.73 11.54 11.56 1,522,299 -0.09(-0.77%)
Jul 19, 2011 11.54 11.66 11.47 11.65 1,012,240 +0.18(+1.57%)
Jul 18, 2011 11.49 11.72 11.36 11.47 628,707 -0.12(-1.04%)
Jul 15, 2011 11.61 11.73 11.50 11.59 598,666 +0.00(+0.00%)
Jul 14, 2011 11.84 11.89 11.49 11.59 747,148 -0.19(-1.61%)
Jul 13, 2011 11.73 11.91 11.67 11.78 416,617 +0.10(+0.86%)
Jul 12, 2011 11.55 11.83 11.55 11.68 483,416 +0.11(+0.95%)
Jul 11, 2011 11.77 11.80 11.57 11.57 614,630 -0.34(-2.85%)
Jul 08, 2011 11.80 11.94 11.79 11.91 894,260 -0.11(-0.92%)
Jul 07, 2011 11.78 12.03 11.73 12.02 659,331 +0.32(+2.74%)
Jul 06, 2011 11.61 11.78 11.53 11.70 402,683 +0.04(+0.34%)
Jul 05, 2011 11.67 11.68 11.43 11.66 401,834 -0.06(-0.51%)
Jul 01, 2011 11.61 11.78 11.59 11.72 818,953 +0.15(+1.30%)
Jun 30, 2011 11.49 11.64 11.00 11.57 541,033 +0.10(+0.87%)
Jun 29, 2011 11.30 11.49 11.18 11.47 683,380 +0.24(+2.14%)
Jun 28, 2011 11.21 11.26 11.09 11.23 674,936 -0.02(-0.18%)
Jun 27, 2011 11.09 11.27 11.06 11.25 615,461 +0.13(+1.17%)
Jun 24, 2011 11.28 11.28 11.11 11.12 997,544 -0.11(-0.98%)
Jun 23, 2011 11.25 11.28 11.04 11.23 985,115 -0.14(-1.23%)
Jun 22, 2011 11.48 11.57 11.37 11.37 893,512 -0.15(-1.30%)
Jun 21, 2011 11.64 11.64 11.45 11.52 792,010 -0.02(-0.17%)
Jun 20, 2011 11.52 11.69 11.40 11.54 607,783 +0.05(+0.44%)
Jun 17, 2011 11.41 11.58 11.40 11.49 1,222,656 +0.21(+1.86%)
Jun 16, 2011 11.19 11.43 11.16 11.28 663,696 +0.08(+0.71%)
Jun 15, 2011 11.14 11.26 11.12 11.20 969,843 -0.09(-0.80%)
Jun 14, 2011 11.21 11.40 11.17 11.29 548,026 +0.14(+1.26%)
Jun 13, 2011 11.11 11.18 10.98 11.15 518,366 +0.06(+0.54%)
Jun 10, 2011 11.11 11.24 10.89 11.09 743,717 -0.10(-0.89%)
Jun 09, 2011 11.22 11.32 11.11 11.19 512,958 -0.01(-0.09%)
Jun 08, 2011 11.19 11.31 11.13 11.20 588,091 -0.04(-0.36%)
Jun 07, 2011 11.29 11.46 11.23 11.24 493,720 -0.02(-0.18%)
Jun 06, 2011 11.27 11.34 11.11 11.26 601,126 -0.05(-0.44%)
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.