Umpqua Holdings Corp (NQ: UMPQ )

20.83 USD -0.16 (-0.76%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.85 21.85 21.50 21.50 32,312 -0.21(-0.97%)
Nov 26, 2003 21.69 21.80 21.29 21.71 42,258 -0.04(-0.18%)
Nov 25, 2003 21.76 21.88 21.43 21.75 64,464 -0.10(-0.46%)
Nov 24, 2003 21.23 21.86 21.01 21.85 218,896 +0.65(+3.07%)
Nov 21, 2003 21.16 21.16 21.15 21.20 49,820 +0.15(+0.71%)
Nov 20, 2003 20.60 21.19 20.60 21.05 80,778 +0.10(+0.48%)
Nov 19, 2003 20.62 21.25 20.62 20.95 55,175 +0.16(+0.77%)
Nov 18, 2003 20.90 21.46 20.75 20.79 38,478 -0.42(-1.98%)
Nov 17, 2003 21.46 21.46 20.36 21.21 106,862 +0.06(+0.28%)
Nov 14, 2003 21.92 21.97 21.11 21.15 47,803 -0.70(-3.19%)
Nov 13, 2003 21.61 21.97 21.50 21.85 65,540 +0.08(+0.35%)
Nov 12, 2003 21.46 21.77 21.04 21.77 57,653 +0.50(+2.35%)
Nov 11, 2003 20.71 21.34 20.71 21.27 42,991 +0.26(+1.24%)
Nov 10, 2003 21.40 21.70 21.00 21.01 55,795 -0.39(-1.82%)
Nov 07, 2003 21.63 21.80 21.25 21.40 68,346 -0.09(-0.42%)
Nov 06, 2003 21.45 21.50 21.14 21.49 33,330 +0.07(+0.33%)
Nov 05, 2003 21.30 21.49 20.90 21.42 89,075 +0.18(+0.85%)
Nov 04, 2003 21.00 21.38 20.86 21.24 83,211 +0.31(+1.48%)
Nov 03, 2003 20.50 21.00 20.44 20.93 107,882 +0.49(+2.40%)
Oct 31, 2003 20.42 20.71 20.05 20.44 76,060 -0.11(-0.54%)
Oct 30, 2003 20.60 20.65 20.40 20.55 80,761 -0.05(-0.24%)
Oct 29, 2003 20.30 20.63 20.07 20.60 78,403 +0.27(+1.33%)
Oct 28, 2003 20.14 20.44 19.93 20.33 68,200 +0.34(+1.70%)
Oct 27, 2003 19.65 20.17 19.65 19.99 241,000 +0.08(+0.40%)
Oct 24, 2003 19.65 20.09 19.64 19.91 226,100 -0.04(-0.20%)
Oct 23, 2003 19.61 20.21 19.30 19.95 133,200 +0.54(+2.78%)
Oct 22, 2003 20.41 20.41 19.41 19.41 178,200 -1.08(-5.27%)
Oct 21, 2003 20.95 21.15 20.37 20.49 433,840 -0.76(-3.58%)
Oct 20, 2003 21.24 21.48 20.87 21.25 3,495,357 +1.38(+6.95%)
Oct 17, 2003 20.30 20.80 19.74 19.87 53,500 -0.93(-4.47%)
Oct 16, 2003 20.47 20.89 20.47 20.80 29,455 +0.40(+1.96%)
Oct 15, 2003 21.12 21.45 20.00 20.40 125,572 -0.85(-4.00%)
Oct 14, 2003 21.35 21.50 21.03 21.25 183,680 -0.04(-0.19%)
Oct 13, 2003 20.80 21.44 20.80 21.29 81,358 +0.71(+3.45%)
Oct 10, 2003 20.47 20.77 20.16 20.58 47,111 -0.08(-0.39%)
Oct 09, 2003 20.18 21.00 20.07 20.66 59,158 +0.39(+1.92%)
Oct 08, 2003 20.09 20.35 20.03 20.27 33,412 +0.02(+0.10%)
Oct 07, 2003 20.00 20.28 19.99 20.25 51,272 +0.05(+0.25%)
Oct 06, 2003 19.70 20.24 19.70 20.20 54,204 +0.05(+0.25%)
Oct 03, 2003 19.62 20.23 19.62 20.15 271,948 +0.72(+3.71%)
Oct 02, 2003 19.49 19.63 19.13 19.43 44,734 -0.07(-0.36%)
Oct 01, 2003 18.90 19.54 18.90 19.50 77,761 +0.49(+2.58%)
Sep 30, 2003 19.07 19.24 18.95 19.01 66,757 -0.14(-0.73%)
Sep 29, 2003 18.60 19.18 18.50 19.15 44,585 +0.65(+3.51%)
Sep 26, 2003 18.83 19.02 18.44 18.50 50,708 -0.35(-1.86%)
Sep 25, 2003 18.69 19.09 18.65 18.85 63,642 -0.15(-0.79%)
Sep 24, 2003 19.30 19.43 19.10 19.00 74,969 -0.30(-1.55%)
Sep 23, 2003 19.19 19.40 19.03 19.30 44,852 +0.10(+0.52%)
Sep 22, 2003 19.01 19.39 18.80 19.20 60,003 +0.05(+0.26%)
Sep 19, 2003 18.69 19.36 18.69 19.15 26,347 -0.06(-0.31%)
Sep 18, 2003 18.60 19.21 18.60 19.21 34,325 +0.00(+0.00%)
Sep 17, 2003 19.25 19.49 19.21 19.21 21,751 -0.13(-0.67%)
Sep 16, 2003 18.96 19.50 18.96 19.34 41,395 +0.38(+2.00%)
Sep 15, 2003 18.86 19.35 18.86 18.96 21,400 -0.21(-1.10%)
Sep 12, 2003 18.95 19.25 18.79 19.17 38,300 +0.26(+1.37%)
Sep 11, 2003 19.11 19.11 18.91 18.91 24,300 +0.24(+1.29%)
Sep 10, 2003 18.85 19.21 18.66 18.67 67,100 -0.41(-2.15%)
Sep 09, 2003 18.76 19.21 18.76 19.08 46,400 -0.05(-0.26%)
Sep 08, 2003 18.56 19.24 18.50 19.13 56,200 +0.47(+2.52%)
Sep 05, 2003 18.87 19.05 18.67 18.66 43,846 -0.21(-1.11%)
Sep 04, 2003 18.51 19.00 18.51 18.87 15,600 -0.13(-0.69%)
Sep 03, 2003 19.00 19.08 18.83 19.00 44,500 +0.00(+0.00%)
Sep 02, 2003 19.00 19.07 18.50 19.00 39,100 +0.31(+1.66%)
Aug 29, 2003 18.80 18.91 18.65 18.69 7,600 -0.19(-1.01%)
Aug 28, 2003 18.50 18.90 18.50 18.88 24,800 +0.08(+0.43%)
Aug 27, 2003 18.77 18.88 18.50 18.80 28,500 +0.37(+2.01%)
Aug 26, 2003 18.66 18.99 18.43 18.43 19,700 -0.19(-1.02%)
Aug 25, 2003 19.10 19.12 18.46 18.62 50,600 -0.19(-1.01%)
Aug 22, 2003 19.45 19.45 18.81 18.81 83,300 -0.62(-3.19%)
Aug 21, 2003 19.22 19.45 19.22 19.43 34,100 +0.12(+0.62%)
Aug 20, 2003 19.00 19.43 18.97 19.31 111,100 +0.05(+0.26%)
Aug 19, 2003 19.15 19.49 18.78 19.26 177,500 +0.12(+0.63%)
Aug 18, 2003 18.50 19.16 18.50 19.14 40,300 +0.54(+2.90%)
Aug 15, 2003 18.50 18.89 18.50 18.60 37,800 -0.13(-0.69%)
Aug 14, 2003 18.94 18.94 18.28 18.73 23,600 +0.03(+0.16%)
Aug 13, 2003 18.99 19.00 18.54 18.70 18,600 -0.30(-1.58%)
Aug 12, 2003 18.87 19.00 18.51 19.00 28,100 +0.42(+2.26%)
Aug 11, 2003 18.50 18.89 18.50 18.58 20,700 -0.07(-0.38%)
Aug 08, 2003 18.80 18.96 18.43 18.65 36,600 +0.15(+0.81%)
Aug 07, 2003 18.90 18.90 18.45 18.50 48,400 -0.32(-1.70%)
Aug 06, 2003 18.50 18.89 18.50 18.82 60,800 +0.27(+1.46%)
Aug 05, 2003 18.60 18.91 18.50 18.55 44,700 -0.27(-1.43%)
Aug 04, 2003 18.55 18.99 18.31 18.82 109,200 +0.31(+1.67%)
Aug 01, 2003 18.84 18.85 18.30 18.51 100,700 -0.34(-1.80%)
Jul 31, 2003 18.44 18.85 18.44 18.85 74,200 +0.26(+1.40%)
Jul 30, 2003 18.85 18.87 18.50 18.59 109,500 -0.26(-1.38%)
Jul 29, 2003 18.86 18.97 18.50 18.85 10,400 -0.01(-0.05%)
Jul 28, 2003 18.40 18.92 18.40 18.86 40,300 +0.34(+1.84%)
Jul 25, 2003 18.47 18.88 18.30 18.52 25,300 -0.08(-0.43%)
Jul 24, 2003 18.31 18.91 18.31 18.60 57,400 +0.06(+0.32%)
Jul 23, 2003 18.75 18.75 18.22 18.54 37,400 -0.16(-0.86%)
Jul 22, 2003 18.36 18.81 18.30 18.70 35,400 -0.18(-0.95%)
Jul 21, 2003 18.75 18.96 18.15 18.88 35,800 +0.02(+0.11%)
Jul 18, 2003 19.20 19.20 18.75 18.86 23,300 -0.36(-1.87%)
Jul 17, 2003 19.40 19.54 19.15 19.22 124,200 -0.38(-1.94%)
Jul 16, 2003 19.75 19.75 19.30 19.60 49,800 +0.04(+0.21%)
Jul 15, 2003 19.00 19.63 18.60 19.56 177,200 +0.53(+2.79%)
Jul 14, 2003 18.37 19.04 18.37 19.03 59,400 +0.38(+2.04%)
Jul 11, 2003 18.40 18.76 18.25 18.65 31,900 +0.32(+1.75%)
Jul 10, 2003 18.60 18.92 18.24 18.33 40,300 -0.47(-2.50%)
Jul 09, 2003 18.98 19.14 18.55 18.80 68,400 -0.45(-2.34%)
Jul 08, 2003 19.45 19.48 19.16 19.25 53,100 -0.32(-1.64%)
Jul 07, 2003 18.77 19.57 18.77 19.57 38,300 +0.68(+3.60%)
Jul 03, 2003 19.44 19.48 18.77 18.89 26,200 -0.56(-2.88%)
Jul 02, 2003 19.00 19.50 18.87 19.45 38,300 +0.47(+2.48%)
Jul 01, 2003 18.64 19.03 18.30 18.98 73,300 +0.40(+2.15%)
Jun 30, 2003 18.55 19.20 18.25 18.58 162,100 +0.21(+1.14%)
Jun 27, 2003 18.68 19.03 18.26 18.37 45,800 -0.59(-3.11%)
Jun 26, 2003 19.00 19.00 18.25 18.96 53,100 +0.53(+2.88%)
Jun 25, 2003 18.71 18.83 18.00 18.43 32,200 +0.03(+0.16%)
Jun 24, 2003 18.20 18.76 18.20 18.40 63,600 +0.00(+0.00%)
Jun 23, 2003 18.91 19.05 18.12 18.40 55,100 -0.55(-2.90%)
Jun 20, 2003 18.50 19.40 18.50 18.95 46,600 +0.35(+1.88%)
Jun 19, 2003 19.10 19.50 18.60 18.60 31,900 -0.73(-3.78%)
Jun 18, 2003 19.31 19.50 19.15 19.33 51,300 -0.07(-0.36%)
Jun 17, 2003 19.95 19.95 19.15 19.40 42,900 -0.10(-0.51%)
Jun 16, 2003 19.02 19.70 19.00 19.50 68,400 +0.63(+3.34%)
Jun 13, 2003 19.25 19.51 18.84 18.87 35,900 -0.54(-2.78%)
Jun 12, 2003 19.59 19.84 19.30 19.41 23,600 -0.24(-1.22%)
Jun 11, 2003 19.44 19.71 19.25 19.65 13,400 +0.01(+0.05%)
Jun 10, 2003 19.06 19.72 19.06 19.64 36,900 +0.59(+3.10%)
Jun 09, 2003 19.10 19.45 18.80 19.05 71,300 -0.38(-1.96%)
Jun 06, 2003 19.80 20.65 19.27 19.43 43,300 -0.91(-4.48%)
Jun 05, 2003 20.40 20.50 20.01 20.34 46,800 +0.08(+0.40%)
Jun 04, 2003 20.25 20.37 19.85 20.26 81,100 +0.11(+0.55%)
Jun 03, 2003 19.75 20.15 19.75 20.15 75,300 +0.40(+2.03%)
Jun 02, 2003 19.40 19.99 19.40 19.75 66,500 -0.10(-0.50%)
May 30, 2003 19.40 20.20 19.19 19.85 103,400 +0.56(+2.90%)
May 29, 2003 19.44 19.46 19.12 19.29 36,300 +0.17(+0.89%)
May 28, 2003 19.55 19.82 19.08 19.12 37,900 -0.44(-2.25%)
May 27, 2003 18.90 19.90 18.90 19.56 50,000 +0.48(+2.52%)
May 23, 2003 18.77 19.10 18.70 19.08 66,100 +0.20(+1.06%)
May 22, 2003 19.22 19.25 18.71 18.88 34,900 -0.12(-0.63%)
May 21, 2003 18.82 19.09 18.68 19.00 51,400 +0.18(+0.96%)
May 20, 2003 18.14 19.00 18.14 18.82 84,500 +0.35(+1.89%)
May 19, 2003 18.22 18.60 18.03 18.47 73,600 +0.25(+1.37%)
May 16, 2003 18.23 18.90 18.05 18.22 55,000 -0.47(-2.51%)
May 15, 2003 18.70 18.86 18.01 18.69 88,900 +0.56(+3.08%)
May 14, 2003 18.38 18.50 18.13 18.13 310,900 -0.35(-1.89%)
May 13, 2003 19.34 19.34 18.10 18.48 258,800 -0.60(-3.14%)
May 12, 2003 19.50 19.80 18.90 19.08 152,200 -0.69(-3.49%)
May 09, 2003 19.86 20.02 19.51 19.77 224,300 -0.09(-0.45%)
May 08, 2003 20.61 20.61 19.86 19.86 189,600 -0.94(-4.52%)
May 07, 2003 20.85 21.12 20.14 20.80 157,500 -0.18(-0.86%)
May 06, 2003 20.43 20.99 20.43 20.98 97,500 +0.55(+2.69%)
May 05, 2003 20.01 20.70 19.80 20.43 87,300 +0.23(+1.14%)
May 02, 2003 19.70 20.21 19.70 20.20 63,400 +0.24(+1.20%)
May 01, 2003 19.65 20.00 19.65 19.96 51,900 +0.31(+1.58%)
Apr 30, 2003 19.64 19.75 19.63 19.65 47,600 -0.06(-0.30%)
Apr 29, 2003 19.50 19.83 19.50 19.71 17,200 -0.07(-0.35%)
Apr 28, 2003 19.30 19.80 19.25 19.78 32,000 +0.47(+2.43%)
Apr 25, 2003 19.09 19.31 19.01 19.31 25,800 -0.12(-0.62%)
Apr 24, 2003 19.17 19.50 19.07 19.43 93,900 +0.22(+1.15%)
Apr 23, 2003 19.04 19.23 18.77 19.21 124,800 +0.27(+1.43%)
Apr 22, 2003 18.75 19.02 18.75 18.94 50,100 +0.16(+0.85%)
Apr 21, 2003 18.99 18.99 18.75 18.78 16,800 -0.07(-0.37%)
Apr 17, 2003 18.85 19.05 18.50 18.85 67,000 +0.17(+0.91%)
Apr 16, 2003 18.65 18.73 18.48 18.68 31,600 +0.08(+0.43%)
Apr 15, 2003 18.00 18.77 17.95 18.60 41,400 +0.16(+0.87%)
Apr 14, 2003 18.25 18.65 18.10 18.44 56,200 +0.30(+1.65%)
Apr 11, 2003 18.30 18.55 17.95 18.14 30,800 -0.35(-1.89%)
Apr 10, 2003 18.45 18.68 18.09 18.49 21,800 +0.03(+0.16%)
Apr 09, 2003 18.97 18.97 18.43 18.46 45,400 -0.43(-2.28%)
Apr 08, 2003 18.80 18.95 18.70 18.89 104,900 +0.19(+1.02%)
Apr 07, 2003 18.55 18.80 18.50 18.70 73,400 +0.07(+0.38%)
Apr 04, 2003 18.55 18.65 18.51 18.63 35,100 +0.15(+0.81%)
Apr 03, 2003 18.50 18.52 18.25 18.48 147,400 +0.08(+0.43%)
Apr 02, 2003 18.15 18.50 18.15 18.40 75,000 +0.18(+0.99%)
Apr 01, 2003 18.10 18.48 18.06 18.22 62,100 +0.13(+0.72%)
Mar 31, 2003 17.85 18.49 17.85 18.09 92,100 -0.11(-0.60%)
Mar 28, 2003 17.91 18.40 17.90 18.20 45,100 +0.15(+0.83%)
Mar 27, 2003 18.00 18.20 17.90 18.05 47,491 -0.08(-0.44%)
Mar 26, 2003 18.11 18.13 18.11 18.13 34,298 -0.10(-0.55%)
Mar 25, 2003 18.06 18.36 18.06 18.23 42,605 +0.26(+1.45%)
Mar 24, 2003 18.35 18.40 17.80 17.97 23,617 -0.43(-2.34%)
Mar 21, 2003 17.99 18.40 17.99 18.40 46,343 +0.06(+0.33%)
Mar 20, 2003 17.86 18.50 17.85 18.34 32,697 +0.18(+0.99%)
Mar 19, 2003 17.90 18.20 17.90 18.16 16,600 +0.07(+0.39%)
Mar 18, 2003 18.08 18.30 17.40 18.09 68,899 -0.23(-1.26%)
Mar 17, 2003 16.85 18.40 16.85 18.32 83,438 +0.93(+5.35%)
Mar 14, 2003 17.08 17.44 17.08 17.39 34,536 +0.08(+0.46%)
Mar 13, 2003 16.70 17.33 16.70 17.31 72,500 +0.41(+2.43%)
Mar 12, 2003 17.00 17.48 16.25 16.90 130,413 -0.40(-2.31%)
Mar 11, 2003 17.26 17.69 17.18 17.30 53,200 -0.29(-1.65%)
Mar 10, 2003 17.90 18.02 17.35 17.59 97,900 -0.41(-2.28%)
Mar 07, 2003 17.92 18.03 17.80 18.00 56,000 -0.07(-0.39%)
Mar 06, 2003 18.17 18.25 17.94 18.07 60,600 -0.18(-0.99%)
Mar 05, 2003 18.15 18.40 17.85 18.25 46,100 +0.04(+0.22%)
Mar 04, 2003 18.33 18.40 18.12 18.21 28,800 -0.12(-0.65%)
Mar 03, 2003 18.62 18.62 18.16 18.33 53,700 -0.18(-0.97%)
Feb 28, 2003 18.20 18.67 18.17 18.51 49,400 +0.27(+1.48%)
Feb 27, 2003 18.12 18.32 18.07 18.24 132,700 +0.11(+0.61%)
Feb 26, 2003 18.35 18.58 17.83 18.13 59,400 -0.56(-3.00%)
Feb 25, 2003 18.22 18.81 18.06 18.69 64,800 +0.42(+2.29%)
Feb 24, 2003 18.63 18.64 18.17 18.27 37,200 -0.43(-2.29%)
Feb 21, 2003 18.31 18.70 18.25 18.70 114,000 +0.45(+2.47%)
Feb 20, 2003 18.56 18.70 16.80 18.25 185,200 -0.45(-2.41%)
Feb 19, 2003 18.63 19.25 18.60 18.70 66,800 -0.49(-2.55%)
Feb 18, 2003 18.61 19.19 18.61 19.19 45,700 +0.21(+1.11%)
Feb 14, 2003 19.00 19.22 18.66 18.98 26,700 +0.08(+0.42%)
Feb 13, 2003 18.27 18.98 18.27 18.90 34,000 +0.21(+1.12%)
Feb 12, 2003 19.05 19.09 18.25 18.69 57,300 -0.36(-1.89%)
Feb 11, 2003 18.90 19.16 18.80 19.05 49,600 -0.15(-0.78%)
Feb 10, 2003 19.02 19.22 18.77 19.20 63,400 -0.11(-0.57%)
Feb 07, 2003 19.25 19.45 19.03 19.31 63,000 -0.13(-0.67%)
Feb 06, 2003 19.35 19.65 19.10 19.44 74,800 +0.15(+0.78%)
Feb 05, 2003 19.16 19.65 19.16 19.29 71,000 -0.18(-0.92%)
Feb 04, 2003 19.55 19.66 18.75 19.47 110,800 -0.22(-1.12%)
Feb 03, 2003 19.75 19.75 19.25 19.69 101,000 +0.13(+0.66%)
Jan 31, 2003 19.01 19.58 18.98 19.56 105,900 +0.46(+2.41%)
Jan 30, 2003 19.90 19.69 19.05 19.10 108,409 -0.80(-4.02%)
Jan 29, 2003 18.59 19.90 18.55 19.90 212,900 +0.89(+4.68%)
Jan 28, 2003 18.55 19.02 18.18 19.01 83,400 +0.46(+2.48%)
Jan 27, 2003 18.73 19.05 18.52 18.55 85,800 -0.77(-3.99%)
Jan 24, 2003 19.89 20.06 18.61 19.32 419,300 -0.93(-4.59%)
Jan 23, 2003 20.00 20.25 19.82 20.25 121,700 +0.32(+1.61%)
Jan 22, 2003 19.99 19.99 19.51 19.93 83,900 -0.04(-0.20%)
Jan 21, 2003 20.00 20.05 19.90 19.97 175,800 -0.02(-0.10%)
Jan 17, 2003 20.06 20.24 19.70 19.99 283,300 -0.19(-0.94%)
Jan 16, 2003 20.00 20.50 19.80 20.18 214,400 +0.17(+0.85%)
Jan 15, 2003 20.00 20.01 19.50 20.01 396,500 +0.05(+0.25%)
Jan 14, 2003 19.61 20.00 19.05 19.96 250,100 +0.25(+1.27%)
Jan 13, 2003 19.30 19.88 19.30 19.71 344,500 +0.32(+1.65%)
Jan 10, 2003 18.90 19.40 18.75 19.39 361,400 +0.48(+2.54%)
Jan 09, 2003 18.90 19.10 18.62 18.91 80,500 +0.05(+0.27%)
Jan 08, 2003 18.79 19.00 18.51 18.86 213,600 -0.12(-0.64%)
Jan 07, 2003 19.70 19.75 18.85 18.98 301,600 -0.44(-2.26%)
Jan 06, 2003 18.69 19.42 18.37 19.42 390,500 +0.80(+4.30%)
Jan 03, 2003 18.48 18.70 18.35 18.62 92,100 +0.12(+0.65%)
Jan 02, 2003 18.12 18.55 18.12 18.50 61,300 +0.25(+1.37%)
Dec 31, 2002 18.47 18.47 18.11 18.25 119,500 +0.07(+0.39%)
Dec 30, 2002 17.96 18.40 17.96 18.18 91,200 +0.18(+1.00%)
Dec 27, 2002 18.50 18.50 17.90 18.00 29,300 -0.13(-0.72%)
Dec 26, 2002 18.03 18.34 17.92 18.13 76,200 -0.05(-0.28%)
Dec 24, 2002 17.95 18.34 17.95 18.18 27,300 -0.29(-1.57%)
Dec 23, 2002 18.25 18.50 17.95 18.47 65,700 +0.09(+0.50%)
Dec 20, 2002 18.00 18.38 17.41 18.38 111,800 +0.57(+3.19%)
Dec 19, 2002 17.89 17.89 17.47 17.81 52,600 +0.06(+0.34%)
Dec 18, 2002 17.78 17.85 17.57 17.75 387,100 -0.08(-0.45%)
Dec 17, 2002 17.05 17.89 17.05 17.83 26,800 +0.18(+1.02%)
Dec 16, 2002 17.80 17.80 17.47 17.65 36,400 -0.05(-0.28%)
Dec 13, 2002 17.36 17.79 17.25 17.70 53,800 -0.05(-0.28%)
Dec 12, 2002 17.75 17.75 17.24 17.75 48,400 +0.00(+0.00%)
Dec 11, 2002 17.18 17.75 17.02 17.75 56,800 +0.16(+0.91%)
Dec 10, 2002 17.18 17.65 17.18 17.59 40,300 +0.17(+0.98%)
Dec 09, 2002 17.79 17.79 17.38 17.42 44,100 -0.33(-1.86%)
Dec 06, 2002 17.21 17.75 17.21 17.75 40,800 +0.37(+2.13%)
Dec 05, 2002 17.70 17.74 17.34 17.38 85,100 -0.10(-0.57%)
Dec 04, 2002 17.45 17.85 17.36 17.48 56,700 -0.01(-0.06%)
Dec 03, 2002 17.51 18.01 17.26 17.49 83,300 -0.01(-0.06%)
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.