Umpqua Holdings Corp (NQ: UMPQ )

21.01 USD +0.23 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.250 8.500 8.160 8.500 364,333 +0.28(+3.41%)
May 28, 2009 8.370 8.510 8.000 8.220 605,223 -0.09(-1.08%)
May 27, 2009 9.000 9.050 8.270 8.310 488,592 -0.74(-8.18%)
May 26, 2009 8.450 9.060 8.450 9.050 513,131 +0.63(+7.48%)
May 22, 2009 8.560 8.610 8.400 8.420 297,883 -0.03(-0.36%)
May 21, 2009 8.550 8.730 8.320 8.450 716,858 -0.26(-2.99%)
May 20, 2009 9.170 9.480 8.500 8.710 743,990 -0.31(-3.44%)
May 19, 2009 9.540 9.680 9.010 9.020 448,263 -0.64(-6.63%)
May 18, 2009 9.460 9.670 9.250 9.660 584,777 +0.40(+4.32%)
May 15, 2009 9.650 9.660 9.230 9.260 446,163 -0.39(-4.04%)
May 14, 2009 9.510 9.830 9.230 9.650 686,831 +0.11(+1.15%)
May 13, 2009 10.16 10.52 9.500 9.540 719,659 -0.84(-8.09%)
May 12, 2009 11.41 11.41 10.10 10.38 585,462 -0.64(-5.81%)
May 11, 2009 11.77 11.86 11.00 11.02 552,481 -1.09(-9.00%)
May 08, 2009 10.89 12.11 10.81 12.11 605,049 +1.42(+13.28%)
May 07, 2009 11.20 11.49 10.48 10.69 725,489 -0.33(-2.99%)
May 06, 2009 10.05 11.15 10.01 11.02 870,676 +1.06(+10.64%)
May 05, 2009 10.00 10.14 9.600 9.960 365,577 -0.16(-1.58%)
May 04, 2009 9.440 10.12 9.310 10.12 532,695 +0.75(+8.00%)
May 01, 2009 9.600 10.03 9.260 9.370 384,788 -0.22(-2.29%)
Apr 30, 2009 10.36 10.40 9.560 9.590 605,183 -0.81(-7.79%)
Apr 29, 2009 9.680 10.58 9.550 10.40 664,080 +0.81(+8.45%)
Apr 28, 2009 9.420 9.900 9.200 9.590 509,953 -0.04(-0.42%)
Apr 27, 2009 9.920 10.10 9.510 9.630 595,743 -0.53(-5.22%)
Apr 24, 2009 10.02 10.45 9.800 10.16 764,272 +0.26(+2.63%)
Apr 23, 2009 9.920 10.11 9.520 9.900 641,227 +0.15(+1.54%)
Apr 22, 2009 10.21 10.75 9.690 9.750 782,290 -0.74(-7.05%)
Apr 21, 2009 9.430 10.54 8.820 10.49 806,502 +0.95(+9.96%)
Apr 20, 2009 9.990 10.32 9.420 9.540 1,123,183 -0.94(-8.97%)
Apr 17, 2009 10.25 10.87 9.600 10.48 710,608 +0.27(+2.64%)
Apr 16, 2009 9.300 10.40 9.130 10.21 1,300,132 +0.06(+0.59%)
Apr 15, 2009 10.00 10.28 9.210 10.15 918,709 -0.12(-1.17%)
Apr 14, 2009 11.36 11.52 10.20 10.27 878,932 -1.33(-11.47%)
Apr 13, 2009 10.60 11.62 10.16 11.60 536,461 +0.77(+7.11%)
Apr 09, 2009 9.310 10.83 9.310 10.83 700,521 +1.60(+17.33%)
Apr 08, 2009 9.240 9.270 8.910 9.230 259,483 +0.07(+0.76%)
Apr 07, 2009 9.400 9.500 9.120 9.160 331,909 -0.46(-4.78%)
Apr 06, 2009 9.800 9.970 9.300 9.620 342,772 -0.35(-3.51%)
Apr 03, 2009 9.760 10.02 9.500 9.970 314,121 +0.13(+1.32%)
Apr 02, 2009 9.690 9.990 9.680 9.840 493,598 +0.45(+4.79%)
Apr 01, 2009 8.860 9.470 8.570 9.390 505,694 +0.33(+3.64%)
Mar 31, 2009 8.800 9.320 8.800 9.060 651,113 +0.45(+5.23%)
Mar 30, 2009 9.250 9.262 8.550 8.610 626,068 -1.81(-17.37%)
Mar 26, 2009 10.66 10.82 10.13 10.42 830,016 -0.04(-0.38%)
Mar 25, 2009 11.56 11.56 9.820 10.46 1,211,537 -0.59(-5.34%)
Mar 24, 2009 11.80 12.00 11.01 11.05 555,328 -1.08(-8.90%)
Mar 23, 2009 11.23 12.15 11.04 12.13 936,902 +1.67(+15.97%)
Mar 20, 2009 11.24 11.47 10.35 10.46 903,025 -0.58(-5.25%)
Mar 19, 2009 11.61 11.86 10.66 11.04 843,797 -0.40(-3.50%)
Mar 18, 2009 9.570 11.60 9.570 11.44 935,677 +1.40(+13.94%)
Mar 17, 2009 9.490 10.04 9.490 10.04 753,379 +0.53(+5.57%)
Mar 16, 2009 9.440 9.960 9.310 9.510 526,411 +0.18(+1.93%)
Mar 13, 2009 9.700 9.700 9.160 9.330 788,455 -0.35(-3.62%)
Mar 12, 2009 8.190 9.840 7.980 9.680 996,591 +1.47(+17.90%)
Mar 11, 2009 8.100 8.720 7.870 8.210 609,532 +0.11(+1.36%)
Mar 10, 2009 6.900 8.110 6.900 8.100 622,940 +1.19(+17.22%)
Mar 09, 2009 6.820 7.300 6.720 6.910 598,188 +0.00(+0.00%)
Mar 06, 2009 7.130 7.190 6.680 6.910 739,203 -0.16(-2.26%)
Mar 05, 2009 7.570 7.650 6.830 7.070 878,990 -0.74(-9.48%)
Mar 04, 2009 7.660 7.980 7.410 7.810 588,338 -0.16(-2.01%)
Mar 02, 2009 8.250 8.280 7.960 7.970 581,863 -0.53(-6.24%)
Feb 27, 2009 8.510 8.940 8.380 8.500 803,274 -0.43(-4.82%)
Feb 26, 2009 8.680 9.670 8.450 8.930 875,961 +0.25(+2.88%)
Feb 25, 2009 8.360 9.020 7.720 8.680 940,436 +0.18(+2.12%)
Feb 24, 2009 7.770 8.500 7.610 8.500 1,043,846 +0.79(+10.25%)
Feb 23, 2009 8.640 8.750 7.670 7.710 732,359 -0.80(-9.40%)
Feb 20, 2009 8.110 8.700 7.720 8.510 867,949 +0.23(+2.78%)
Feb 19, 2009 8.720 8.890 8.250 8.280 397,394 -0.33(-3.83%)
Feb 18, 2009 9.600 10.37 8.500 8.610 1,161,930 -0.95(-9.94%)
Feb 17, 2009 10.00 10.33 9.530 9.560 748,323 -0.89(-8.52%)
Feb 13, 2009 10.40 10.67 10.40 10.45 1,030,107 -0.29(-2.70%)
Feb 12, 2009 10.29 10.80 10.20 10.74 1,064,185 +0.25(+2.38%)
Feb 11, 2009 9.910 10.60 9.910 10.49 758,847 +0.29(+2.84%)
Feb 10, 2009 10.71 11.00 9.790 10.20 1,630,451 -0.71(-6.51%)
Feb 09, 2009 10.52 11.13 10.35 10.91 518,361 +0.29(+2.73%)
Feb 06, 2009 9.500 10.67 9.410 10.62 932,047 +1.08(+11.32%)
Feb 05, 2009 8.750 9.680 8.750 9.540 1,065,411 +0.71(+8.04%)
Feb 04, 2009 9.060 9.420 8.830 8.830 785,222 -0.19(-2.11%)
Feb 03, 2009 9.230 9.340 8.750 9.020 1,145,210 -0.21(-2.28%)
Feb 02, 2009 9.500 9.750 8.990 9.230 1,247,026 -0.57(-5.82%)
Jan 30, 2009 10.01 10.84 9.740 9.800 1,423,983 +0.05(+0.51%)
Jan 29, 2009 10.00 10.10 9.580 9.750 645,847 -0.27(-2.69%)
Jan 28, 2009 9.140 10.07 9.140 10.02 1,340,441 +1.07(+11.96%)
Jan 27, 2009 8.720 9.030 8.570 8.950 693,090 +0.27(+3.11%)
Jan 26, 2009 8.760 9.340 8.560 8.680 917,522 -0.15(-1.70%)
Jan 23, 2009 9.120 9.120 8.140 8.830 1,076,421 +0.33(+3.88%)
Jan 22, 2009 8.840 9.190 8.280 8.500 1,074,318 -0.51(-5.66%)
Jan 21, 2009 8.500 9.010 8.140 9.010 1,121,401 +0.69(+8.29%)
Jan 20, 2009 9.200 9.690 8.320 8.320 1,322,410 -1.06(-11.30%)
Jan 16, 2009 9.190 9.570 8.860 9.380 1,174,024 +0.22(+2.40%)
Jan 15, 2009 9.880 9.970 9.000 9.160 1,210,516 -0.72(-7.29%)
Jan 14, 2009 10.39 10.42 9.760 9.880 1,015,318 -0.80(-7.49%)
Jan 13, 2009 10.30 10.73 10.24 10.68 649,003 +0.31(+2.99%)
Jan 12, 2009 10.33 10.70 10.31 10.37 805,296 -0.12(-1.14%)
Jan 09, 2009 10.83 10.99 10.43 10.49 804,466 -0.39(-3.58%)
Jan 08, 2009 10.70 11.24 10.62 10.88 1,279,204 +0.12(+1.12%)
Jan 07, 2009 12.20 12.23 10.07 10.76 4,114,976 -1.87(-14.81%)
Jan 06, 2009 13.36 13.73 12.48 12.63 1,133,200 -0.93(-6.86%)
Jan 05, 2009 14.34 14.34 13.42 13.56 690,397 -0.80(-5.57%)
Jan 02, 2009 14.54 14.54 13.83 14.36 506,612 -0.11(-0.76%)
Dec 31, 2008 14.19 14.62 13.75 14.47 859,955 +0.47(+3.36%)
Dec 30, 2008 14.03 14.19 13.75 14.00 494,670 +0.16(+1.16%)
Dec 29, 2008 14.04 14.20 13.68 13.84 325,317 -0.24(-1.70%)
Dec 26, 2008 14.00 14.23 13.71 14.08 343,235 +0.08(+0.57%)
Dec 24, 2008 13.60 14.12 13.43 14.00 144,535 +0.37(+2.71%)
Dec 23, 2008 14.18 14.23 13.53 13.63 398,286 -0.35(-2.50%)
Dec 22, 2008 14.34 14.39 13.70 13.98 708,083 -0.02(-0.14%)
Dec 19, 2008 14.40 14.40 13.60 14.00 1,241,163 +0.07(+0.50%)
Dec 18, 2008 13.14 14.28 13.14 13.93 473,683 +0.01(+0.07%)
Dec 17, 2008 13.98 14.04 13.50 13.92 653,489 -0.04(-0.29%)
Dec 16, 2008 12.91 13.96 12.91 13.96 893,931 +0.86(+6.56%)
Dec 15, 2008 14.39 14.39 12.85 13.10 574,390 -0.75(-5.42%)
Dec 12, 2008 12.92 14.09 12.92 13.85 691,938 +0.12(+0.87%)
Dec 11, 2008 14.24 14.58 13.61 13.73 591,811 -0.87(-5.96%)
Dec 10, 2008 14.36 14.63 13.37 14.60 413,287 +0.60(+4.29%)
Dec 09, 2008 14.27 14.75 13.82 14.00 511,406 -0.60(-4.11%)
Dec 08, 2008 14.79 14.79 14.09 14.60 578,077 +0.59(+4.21%)
Dec 05, 2008 12.42 14.01 12.42 14.01 680,196 +1.02(+7.85%)
Dec 04, 2008 12.69 13.49 12.33 12.99 788,395 +0.11(+0.85%)
Dec 03, 2008 12.07 13.00 11.46 12.88 541,461 +0.48(+3.87%)
Dec 02, 2008 11.76 12.54 11.32 12.40 766,014 +1.54(+14.18%)
Dec 01, 2008 13.00 13.09 10.82 10.86 634,825 -2.38(-17.98%)
Nov 28, 2008 13.62 13.89 12.81 13.24 442,364 -0.50(-3.64%)
Nov 26, 2008 13.53 13.89 13.36 13.74 545,470 -0.37(-2.62%)
Nov 25, 2008 14.23 14.58 12.83 14.11 655,510 +0.20(+1.44%)
Nov 24, 2008 13.25 14.05 12.78 13.91 973,839 +1.04(+8.08%)
Nov 21, 2008 11.64 12.95 11.05 12.87 1,045,995 +1.69(+15.12%)
Nov 20, 2008 12.47 12.73 11.11 11.18 972,499 -1.10(-8.96%)
Nov 19, 2008 13.98 14.40 12.24 12.28 921,844 -1.91(-13.46%)
Nov 18, 2008 14.67 14.94 13.51 14.19 539,615 -0.36(-2.47%)
Nov 17, 2008 14.34 15.12 14.15 14.55 352,082 +0.20(+1.39%)
Nov 14, 2008 14.99 15.69 14.35 14.35 563,122 -1.50(-9.46%)
Nov 13, 2008 14.33 16.08 13.32 15.85 715,307 +1.71(+12.09%)
Nov 12, 2008 15.31 15.96 14.14 14.14 532,979 -1.51(-9.65%)
Nov 11, 2008 15.34 16.23 15.17 15.65 369,273 +0.11(+0.71%)
Nov 10, 2008 16.10 16.29 15.21 15.54 350,884 -0.06(-0.38%)
Nov 07, 2008 15.78 16.14 15.03 15.60 383,305 +0.01(+0.06%)
Nov 06, 2008 15.60 16.70 15.48 15.59 385,354 -1.06(-6.37%)
Nov 05, 2008 17.25 17.68 16.49 16.65 707,507 -0.88(-5.02%)
Nov 04, 2008 17.00 17.75 16.55 17.53 546,949 +0.83(+4.97%)
Nov 03, 2008 16.62 17.00 15.88 16.70 490,594 -0.32(-1.88%)
Oct 31, 2008 16.30 17.19 16.15 17.02 696,984 +0.62(+3.78%)
Oct 30, 2008 15.95 16.45 15.25 16.40 620,565 +1.01(+6.56%)
Oct 29, 2008 14.99 15.75 14.35 15.39 718,755 +0.38(+2.53%)
Oct 28, 2008 13.17 15.27 12.64 15.01 842,843 +2.61(+21.05%)
Oct 27, 2008 12.39 13.15 12.10 12.40 485,164 +0.37(+3.08%)
Oct 24, 2008 11.98 12.97 11.89 12.03 648,058 -0.87(-6.74%)
Oct 23, 2008 13.26 13.92 11.84 12.90 778,828 -0.25(-1.90%)
Oct 22, 2008 13.98 14.19 12.75 13.15 473,508 -0.70(-5.05%)
Oct 21, 2008 13.97 14.39 13.45 13.85 418,832 -0.38(-2.67%)
Oct 20, 2008 14.03 14.30 13.43 14.23 528,984 +0.40(+2.89%)
Oct 17, 2008 13.93 14.77 13.52 13.83 620,718 -0.46(-3.22%)
Oct 16, 2008 14.06 14.61 12.06 14.29 935,199 +1.19(+9.08%)
Oct 15, 2008 14.46 15.02 13.02 13.10 553,643 -1.58(-10.76%)
Oct 14, 2008 14.46 16.55 14.06 14.68 950,700 +0.80(+5.76%)
Oct 13, 2008 13.83 14.05 12.01 13.88 588,686 +1.17(+9.21%)
Oct 10, 2008 10.94 14.50 10.14 12.71 1,261,139 +1.56(+13.99%)
Oct 09, 2008 14.77 15.45 11.10 11.15 1,376,591 -3.35(-23.10%)
Oct 08, 2008 14.79 15.84 14.15 14.50 718,800 -0.49(-3.27%)
Oct 07, 2008 15.50 15.91 14.67 14.99 533,379 -0.95(-5.96%)
Oct 06, 2008 16.62 16.62 15.27 15.94 718,201 -0.93(-5.51%)
Oct 03, 2008 17.93 18.40 16.44 16.87 445,776 -0.36(-2.09%)
Oct 02, 2008 16.91 17.39 15.95 17.23 546,719 +0.56(+3.36%)
Oct 01, 2008 14.76 16.71 14.66 16.67 444,673 +1.96(+13.32%)
Sep 30, 2008 14.79 15.10 14.33 14.71 623,882 +0.78(+5.60%)
Sep 29, 2008 16.04 16.25 13.93 13.93 558,778 -2.68(-16.13%)
Sep 26, 2008 16.19 16.70 15.32 16.61 650,980 +0.13(+0.79%)
Sep 25, 2008 16.37 18.20 16.35 16.48 480,388 -0.22(-1.32%)
Sep 24, 2008 17.00 17.71 16.50 16.70 442,848 -0.29(-1.71%)
Sep 23, 2008 17.98 17.98 16.66 16.99 660,360 +0.50(+3.03%)
Sep 22, 2008 18.81 19.00 16.49 16.49 503,709 -2.51(-13.21%)
Sep 19, 2008 22.42 23.10 16.59 19.00 2,512,605 +0.00(+0.00%)
Sep 18, 2008 17.49 20.35 17.13 19.00 3,600,072 +1.99(+11.70%)
Sep 17, 2008 17.54 19.25 16.92 17.01 1,329,064 -1.19(-6.54%)
Sep 16, 2008 16.99 18.82 16.26 18.20 1,673,496 +1.35(+8.01%)
Sep 15, 2008 16.40 18.00 15.55 16.85 1,471,232 -0.18(-1.06%)
Sep 12, 2008 16.18 17.11 15.95 17.03 1,066,637 +0.85(+5.25%)
Sep 11, 2008 15.10 16.50 14.60 16.18 1,179,022 +0.57(+3.65%)
Sep 10, 2008 15.89 15.92 14.67 15.61 604,371 -0.11(-0.70%)
Sep 09, 2008 16.28 16.80 15.52 15.72 871,958 -0.75(-4.55%)
Sep 08, 2008 15.49 16.93 15.15 16.47 1,019,785 +1.58(+10.61%)
Sep 05, 2008 14.24 14.99 14.08 14.89 595,684 +0.46(+3.19%)
Sep 04, 2008 15.31 15.35 14.36 14.43 351,286 -1.04(-6.72%)
Sep 03, 2008 14.64 15.48 14.17 15.47 638,436 +0.78(+5.31%)
Sep 02, 2008 14.33 14.75 14.07 14.69 519,156 +0.73(+5.23%)
Aug 29, 2008 13.95 14.12 13.51 13.96 310,641 -0.12(-0.85%)
Aug 28, 2008 13.49 14.08 13.18 14.08 323,203 +0.70(+5.23%)
Aug 27, 2008 12.76 13.64 12.75 13.38 288,986 +0.58(+4.53%)
Aug 26, 2008 12.97 13.60 12.40 12.80 301,133 -0.14(-1.08%)
Aug 25, 2008 13.57 13.59 12.78 12.94 306,850 -0.80(-5.82%)
Aug 22, 2008 13.18 13.82 13.17 13.74 396,044 +0.65(+4.97%)
Aug 21, 2008 12.90 13.55 12.65 13.09 485,190 +0.11(+0.85%)
Aug 20, 2008 13.29 13.87 12.42 12.98 432,523 -0.26(-1.96%)
Aug 19, 2008 13.51 13.60 12.90 13.24 583,447 -0.43(-3.15%)
Aug 18, 2008 14.62 14.62 13.50 13.67 445,586 -0.99(-6.75%)
Aug 15, 2008 14.41 15.47 14.09 14.66 677,743 +0.54(+3.82%)
Aug 14, 2008 13.81 14.35 13.79 14.12 512,948 +0.03(+0.21%)
Aug 13, 2008 14.73 14.73 13.55 14.09 711,392 -0.69(-4.67%)
Aug 12, 2008 15.07 15.11 14.30 14.78 731,097 -0.41(-2.70%)
Aug 11, 2008 14.33 15.85 14.04 15.19 768,663 +0.81(+5.63%)
Aug 08, 2008 14.07 14.63 14.00 14.38 641,024 +0.26(+1.84%)
Aug 07, 2008 15.25 15.61 13.98 14.12 750,164 -1.41(-9.08%)
Aug 06, 2008 14.90 15.55 14.21 15.53 566,304 +0.44(+2.92%)
Aug 05, 2008 15.12 15.24 14.52 15.09 615,880 +0.24(+1.62%)
Aug 04, 2008 13.95 15.20 13.63 14.85 876,699 +0.77(+5.47%)
Aug 01, 2008 13.65 14.14 13.47 14.08 608,474 +0.50(+3.68%)
Jul 31, 2008 12.95 13.74 12.95 13.58 586,631 +0.30(+2.26%)
Jul 30, 2008 13.33 13.75 12.90 13.28 627,082 +0.07(+0.53%)
Jul 29, 2008 13.21 13.29 11.50 13.21 602,956 +1.61(+13.88%)
Jul 28, 2008 12.26 12.72 11.53 11.60 593,820 -0.74(-6.00%)
Jul 25, 2008 12.15 12.77 12.00 12.34 453,761 +0.34(+2.83%)
Jul 24, 2008 13.30 13.30 12.00 12.00 838,534 -1.36(-10.18%)
Jul 23, 2008 12.15 13.69 11.81 13.36 1,348,145 +1.42(+11.89%)
Jul 22, 2008 11.52 12.13 10.84 11.94 1,093,273 +0.35(+3.02%)
Jul 21, 2008 12.21 12.48 11.45 11.59 764,552 -0.52(-4.29%)
Jul 18, 2008 13.32 13.67 11.86 12.11 953,569 -0.97(-7.42%)
Jul 17, 2008 11.62 13.25 10.68 13.08 1,608,623 +1.80(+15.96%)
Jul 16, 2008 9.050 11.28 8.780 11.28 1,063,682 +2.31(+25.75%)
Jul 15, 2008 9.430 9.850 8.570 8.970 848,458 -0.38(-4.06%)
Jul 14, 2008 10.21 10.49 9.100 9.350 762,913 -0.55(-5.56%)
Jul 11, 2008 9.980 10.19 9.510 9.900 879,268 -0.26(-2.56%)
Jul 10, 2008 9.950 10.79 9.600 10.16 677,148 +0.22(+2.21%)
Jul 09, 2008 10.89 10.89 9.940 9.940 837,391 -0.97(-8.89%)
Jul 08, 2008 9.830 10.91 9.370 10.91 837,143 +1.14(+11.67%)
Jul 07, 2008 11.02 11.16 9.520 9.770 1,344,283 -1.16(-10.61%)
Jul 04, 2008 11.31 11.82 10.82 10.93 421,192 +0.00(+0.00%)
Jul 03, 2008 11.31 11.82 10.82 10.93 421,192 -0.31(-2.76%)
Jul 02, 2008 12.97 12.97 11.10 11.24 929,597 -0.80(-6.64%)
Jul 01, 2008 11.98 12.57 11.31 12.04 1,289,062 -0.09(-0.74%)
Jun 30, 2008 12.84 12.84 11.69 12.13 732,543 -0.66(-5.16%)
Jun 27, 2008 11.96 12.84 11.83 12.79 631,959 +0.85(+7.12%)
Jun 26, 2008 12.34 12.95 11.84 11.94 370,268 -0.58(-4.63%)
Jun 25, 2008 13.27 13.98 12.17 12.52 717,292 -0.45(-3.47%)
Jun 24, 2008 11.50 14.20 11.50 12.97 607,619 +1.42(+12.29%)
Jun 23, 2008 11.95 11.98 11.55 11.55 401,728 -0.35(-2.94%)
Jun 20, 2008 12.04 12.39 11.70 11.90 935,889 -0.09(-0.75%)
Jun 19, 2008 12.50 12.72 11.57 11.99 681,431 -0.44(-3.54%)
Jun 18, 2008 12.17 12.82 11.48 12.43 521,576 +0.22(+1.80%)
Jun 17, 2008 12.59 12.70 12.02 12.21 358,246 -0.29(-2.32%)
Jun 16, 2008 12.04 12.63 11.63 12.50 436,546 +0.46(+3.82%)
Jun 13, 2008 12.31 12.62 11.43 12.04 714,606 -0.10(-0.82%)
Jun 12, 2008 12.30 12.94 12.03 12.14 482,958 -0.08(-0.65%)
Jun 11, 2008 12.96 12.99 12.20 12.22 588,676 -0.72(-5.56%)
Jun 10, 2008 12.83 13.28 12.41 12.94 553,753 +0.55(+4.44%)
Jun 09, 2008 13.46 13.50 12.29 12.39 633,635 -0.85(-6.42%)
Jun 06, 2008 14.33 14.33 13.23 13.24 677,444 -1.18(-8.18%)
Jun 05, 2008 13.88 14.42 13.87 14.42 294,944 +0.53(+3.82%)
Jun 04, 2008 13.87 14.21 13.68 13.89 332,904 +0.02(+0.14%)
Jun 03, 2008 13.75 14.03 13.69 13.87 353,511 +0.15(+1.09%)
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.