Umpqua Holdings Corp (NQ: UMPQ )

18.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.13 19.14 18.73 19.08 1,044,251 +0.01(+0.05%)
May 27, 2021 18.83 19.09 18.74 19.07 1,707,798 +0.52(+2.80%)
May 26, 2021 18.30 18.60 18.22 18.55 1,081,737 +0.35(+1.92%)
May 25, 2021 18.81 18.89 18.17 18.20 1,248,169 -0.47(-2.52%)
May 24, 2021 18.90 18.95 18.56 18.67 1,384,749 -0.16(-0.85%)
May 21, 2021 18.75 18.99 18.67 18.83 953,172 +0.21(+1.13%)
May 20, 2021 18.70 18.71 18.35 18.62 1,275,899 -0.08(-0.43%)
May 19, 2021 18.67 18.93 18.21 18.70 1,896,382 -0.14(-0.74%)
May 18, 2021 19.05 19.26 18.83 18.84 1,088,215 -0.37(-1.93%)
May 17, 2021 19.10 19.28 18.93 19.21 850,794 -0.16(-0.83%)
May 14, 2021 19.22 19.40 19.06 19.37 1,186,404 +0.25(+1.31%)
May 13, 2021 18.46 19.21 18.46 19.12 1,181,140 +0.71(+3.86%)
May 12, 2021 19.20 19.26 18.36 18.41 993,610 -0.54(-2.85%)
May 11, 2021 18.90 19.41 18.89 18.95 1,505,649 -0.14(-0.76%)
May 10, 2021 19.39 19.62 19.09 19.09 1,105,395 -0.16(-0.81%)
May 07, 2021 18.74 19.29 18.66 19.25 1,059,924 +0.16(+0.84%)
May 06, 2021 19.14 19.19 18.72 19.09 1,465,121 +0.04(+0.21%)
May 05, 2021 19.33 19.40 18.99 19.05 1,391,822 -0.23(-1.19%)
May 04, 2021 18.97 19.30 18.72 19.28 1,389,369 +0.24(+1.26%)
May 03, 2021 18.86 19.16 18.62 19.04 1,790,792 +0.40(+2.15%)
Apr 30, 2021 18.84 19.03 18.62 18.64 1,824,400 -0.31(-1.64%)
Apr 29, 2021 18.99 19.20 18.84 18.95 1,499,668 +0.24(+1.28%)
Apr 28, 2021 18.76 18.93 18.64 18.71 1,207,249 -0.04(-0.21%)
Apr 27, 2021 18.54 18.76 18.44 18.75 1,236,796 +0.23(+1.24%)
Apr 26, 2021 18.67 18.88 18.50 18.52 1,376,162 +0.03(+0.16%)
Apr 23, 2021 17.27 18.58 17.27 18.49 2,138,500 +0.97(+5.54%)
Apr 22, 2021 17.46 18.04 17.46 17.52 1,972,337 -0.36(-2.01%)
Apr 21, 2021 17.46 17.92 17.27 17.88 1,928,021 +0.41(+2.35%)
Apr 20, 2021 18.01 18.20 17.41 17.47 1,677,381 -0.80(-4.38%)
Apr 19, 2021 18.70 18.70 18.15 18.27 1,524,537 -0.07(-0.38%)
Apr 16, 2021 18.33 18.45 18.21 18.34 1,162,100 +0.21(+1.16%)
Apr 15, 2021 18.19 18.30 17.74 18.13 1,205,351 -0.06(-0.33%)
Apr 14, 2021 17.83 18.36 17.83 18.19 1,012,163 +0.30(+1.68%)
Apr 13, 2021 17.99 18.04 17.65 17.89 990,625 -0.29(-1.60%)
Apr 12, 2021 18.04 18.33 17.97 18.18 1,091,638 +0.30(+1.68%)
Apr 09, 2021 17.92 18.02 17.76 17.88 1,387,600 +0.06(+0.34%)
Apr 08, 2021 17.66 17.95 17.41 17.82 1,884,634 +0.00(+0.00%)
Apr 07, 2021 17.53 17.83 17.45 17.82 1,271,340 +0.24(+1.37%)
Apr 06, 2021 17.72 17.81 17.48 17.58 1,041,221 -0.12(-0.68%)
Apr 05, 2021 17.83 17.92 17.50 17.70 1,183,238 +0.07(+0.40%)
Apr 01, 2021 17.35 17.67 17.26 17.63 1,443,000 +0.08(+0.46%)
Mar 31, 2021 17.68 17.82 17.50 17.55 1,904,912 -0.24(-1.35%)
Mar 30, 2021 17.73 17.96 17.57 17.79 1,504,693 +0.19(+1.08%)
Mar 29, 2021 17.97 18.12 17.42 17.60 1,773,449 -0.67(-3.67%)
Mar 26, 2021 18.10 18.36 17.93 18.27 1,057,800 +0.41(+2.30%)
Mar 25, 2021 17.55 17.93 17.10 17.86 1,628,808 +0.51(+2.94%)
Mar 24, 2021 17.64 18.00 17.35 17.35 1,408,698 -0.04(-0.23%)
Mar 23, 2021 17.57 17.86 17.24 17.39 1,557,024 -0.37(-2.08%)
Mar 22, 2021 18.23 18.36 17.63 17.76 1,624,456 -0.56(-3.03%)
Mar 19, 2021 17.98 18.49 17.80 18.32 7,129,700 -0.14(-0.73%)
Mar 18, 2021 18.63 19.24 18.33 18.45 2,052,448 +0.00(+0.00%)
Mar 17, 2021 18.36 18.57 18.20 18.45 1,280,961 +0.16(+0.87%)
Mar 16, 2021 18.22 18.44 18.07 18.29 1,219,730 -0.17(-0.92%)
Mar 15, 2021 18.73 18.73 18.17 18.46 1,752,287 -0.24(-1.28%)
Mar 12, 2021 18.54 18.70 18.32 18.70 1,292,000 +0.40(+2.19%)
Mar 11, 2021 18.20 18.46 18.08 18.30 1,070,903 +0.00(+0.00%)
Mar 10, 2021 17.95 18.40 17.95 18.30 1,549,595 +0.34(+1.89%)
Mar 09, 2021 18.04 18.30 17.58 17.96 1,301,235 -0.30(-1.64%)
Mar 08, 2021 18.30 18.63 18.17 18.26 2,226,403 +0.17(+0.94%)
Mar 05, 2021 18.20 18.30 17.52 18.09 1,640,000 +0.39(+2.20%)
Mar 04, 2021 17.98 18.18 17.47 17.70 2,208,059 -0.17(-0.95%)
Mar 03, 2021 17.68 18.24 17.61 17.87 1,729,990 +0.28(+1.59%)
Mar 02, 2021 17.63 17.83 17.18 17.59 1,382,278 -0.14(-0.79%)
Mar 01, 2021 17.54 17.83 17.26 17.73 1,410,710 +0.66(+3.87%)
Feb 26, 2021 17.50 17.53 16.91 17.07 1,560,500 -0.43(-2.46%)
Feb 25, 2021 18.23 18.30 17.46 17.50 1,214,420 -0.56(-3.10%)
Feb 24, 2021 17.60 18.22 17.42 18.06 2,356,309 +0.63(+3.61%)
Feb 23, 2021 17.29 17.56 17.24 17.43 1,801,826 +0.12(+0.72%)
Feb 22, 2021 16.64 17.46 16.44 17.30 1,857,870 +0.43(+2.58%)
Feb 19, 2021 16.34 16.87 16.34 16.87 1,252,800 +0.63(+3.88%)
Feb 18, 2021 16.23 16.43 16.15 16.24 1,589,993 -0.10(-0.64%)
Feb 17, 2021 16.39 16.58 16.28 16.34 977,341 -0.15(-0.88%)
Feb 16, 2021 16.25 16.65 16.15 16.49 1,540,976 +0.33(+2.04%)
Feb 12, 2021 15.96 16.28 15.96 16.16 1,084,000 -0.12(-0.77%)
Feb 11, 2021 16.41 16.69 16.16 16.29 1,163,581 -0.23(-1.36%)
Feb 10, 2021 16.41 16.74 16.28 16.51 1,680,343 +0.21(+1.29%)
Feb 09, 2021 16.16 16.33 16.03 16.30 1,474,413 +0.11(+0.68%)
Feb 08, 2021 16.11 16.25 16.02 16.19 1,597,060 +0.39(+2.47%)
Feb 05, 2021 16.07 16.16 15.69 15.80 1,224,900 -0.16(-1.00%)
Feb 04, 2021 15.44 16.17 15.44 15.96 2,284,494 +0.60(+3.91%)
Feb 03, 2021 15.24 15.44 15.19 15.36 1,558,568 +0.12(+0.79%)
Feb 02, 2021 15.32 15.75 15.05 15.24 1,398,556 +0.14(+0.93%)
Feb 01, 2021 14.69 15.13 14.59 15.10 2,065,589 +0.59(+4.07%)
Jan 29, 2021 15.17 15.25 14.49 14.51 5,147,600 -0.67(-4.41%)
Jan 28, 2021 15.08 15.26 14.87 15.18 1,686,915 +0.31(+2.08%)
Jan 27, 2021 15.22 15.78 14.85 14.87 2,458,161 -0.64(-4.13%)
Jan 26, 2021 16.16 16.17 15.50 15.51 1,438,180 -0.39(-2.45%)
Jan 25, 2021 15.91 15.94 15.55 15.90 1,804,922 -0.14(-0.87%)
Jan 22, 2021 15.64 16.05 15.56 16.04 1,407,400 +0.27(+1.71%)
Jan 21, 2021 16.38 16.55 15.50 15.77 2,414,819 -0.73(-4.42%)
Jan 20, 2021 16.66 16.70 16.33 16.50 1,559,708 -0.19(-1.14%)
Jan 19, 2021 16.71 16.91 16.64 16.69 1,187,644 +0.01(+0.06%)
Jan 15, 2021 16.78 17.01 16.62 16.68 1,123,800 -0.45(-2.63%)
Jan 14, 2021 16.83 17.21 16.73 17.13 970,214 +0.39(+2.33%)
Jan 13, 2021 16.94 16.94 16.60 16.74 855,355 -0.18(-1.03%)
Jan 12, 2021 16.99 17.33 16.80 16.92 1,471,723 +0.14(+0.80%)
Jan 11, 2021 16.34 16.84 16.27 16.78 1,282,483 +0.13(+0.78%)
Jan 08, 2021 16.82 16.84 16.28 16.65 1,293,400 -0.01(-0.06%)
Jan 07, 2021 16.38 16.74 16.38 16.66 1,850,587 +0.39(+2.40%)
Jan 06, 2021 15.67 16.44 15.67 16.27 2,095,985 +1.00(+6.58%)
Jan 05, 2021 15.09 15.44 15.02 15.27 1,142,679 +0.17(+1.09%)
Jan 04, 2021 15.30 15.42 14.79 15.10 1,404,652 -0.04(-0.26%)
Dec 31, 2020 15.14 15.14 15.14 786,395 +0.01(+0.07%)
Dec 30, 2020 14.86 15.16 14.86 15.13 786,395 +0.30(+2.02%)
Dec 29, 2020 15.12 15.15 14.79 14.83 842,355 -0.33(-2.18%)
Dec 28, 2020 15.38 15.42 15.08 15.16 774,362 +0.02(+0.13%)
Dec 24, 2020 15.25 15.30 14.83 15.14 525,700 -0.05(-0.33%)
Dec 23, 2020 14.67 15.19 14.67 15.19 1,069,108 +0.55(+3.76%)
Dec 22, 2020 14.80 14.91 14.63 14.64 801,802 -0.17(-1.15%)
Dec 21, 2020 14.67 14.87 14.56 14.81 1,206,436 +0.10(+0.68%)
Dec 18, 2020 14.89 15.02 14.54 14.71 6,037,100 -0.16(-1.08%)
Dec 17, 2020 15.07 15.08 14.72 14.87 1,076,008 -0.22(-1.46%)
Dec 16, 2020 15.18 15.23 15.00 15.09 1,286,822 -0.09(-0.59%)
Dec 15, 2020 15.02 15.18 14.71 15.18 1,408,042 +0.37(+2.50%)
Dec 14, 2020 15.06 15.08 14.77 14.81 1,171,050 +0.01(+0.07%)
Dec 11, 2020 14.63 14.93 14.63 14.80 844,000 -0.03(-0.20%)
Dec 10, 2020 14.72 14.86 14.54 14.83 840,801 +0.05(+0.34%)
Dec 09, 2020 15.00 15.23 14.66 14.78 1,371,447 +0.03(+0.20%)
Dec 08, 2020 14.54 14.80 14.50 14.75 1,481,130 +0.04(+0.27%)
Dec 07, 2020 14.50 14.76 14.34 14.71 988,437 +0.03(+0.20%)
Dec 04, 2020 14.50 14.69 14.45 14.68 1,178,200 +0.29(+2.02%)
Dec 03, 2020 14.35 14.59 14.21 14.39 1,483,874 +0.08(+0.56%)
Dec 02, 2020 13.94 14.38 13.90 14.31 1,067,483 +0.26(+1.85%)
Dec 01, 2020 14.22 14.37 14.00 14.05 1,306,264 +0.16(+1.15%)
Nov 30, 2020 14.59 14.62 13.86 13.89 1,501,480 -0.68(-4.67%)
Nov 27, 2020 14.73 14.73 14.42 14.57 679,500 -0.21(-1.42%)
Nov 25, 2020 14.88 14.99 14.68 14.78 772,300 -0.22(-1.47%)
Nov 24, 2020 14.68 15.11 14.66 15.00 1,480,381 +0.62(+4.31%)
Nov 23, 2020 14.31 14.42 14.15 14.38 1,703,829 +0.25(+1.77%)
Nov 20, 2020 14.08 14.16 13.94 14.13 1,218,600 -0.07(-0.49%)
Nov 19, 2020 13.96 14.21 13.88 14.20 1,363,216 -0.09(-0.63%)
Nov 18, 2020 14.50 14.75 14.22 14.29 1,928,828 -0.18(-1.24%)
Nov 17, 2020 14.19 14.54 14.16 14.47 1,693,283 -0.08(-0.55%)
Nov 16, 2020 14.56 14.71 14.34 14.55 1,354,312 +0.58(+4.11%)
Nov 13, 2020 13.90 14.10 13.86 13.97 1,657,100 +0.29(+2.16%)
Nov 12, 2020 13.73 13.86 13.53 13.68 1,358,319 -0.34(-2.39%)
Nov 11, 2020 14.34 14.52 13.67 14.02 1,266,871 -0.26(-1.86%)
Nov 10, 2020 14.10 14.46 13.82 14.28 1,902,599 +0.41(+2.96%)
Nov 09, 2020 13.68 14.55 13.49 13.87 3,436,945 +1.35(+10.78%)
Nov 06, 2020 13.06 13.07 12.47 12.52 1,555,400 -0.44(-3.40%)
Nov 05, 2020 12.41 13.01 12.33 12.96 1,307,357 +0.64(+5.19%)
Nov 04, 2020 12.96 13.10 12.27 12.32 1,464,173 -0.97(-7.30%)
Nov 03, 2020 13.04 13.38 12.99 13.29 1,682,578 +0.53(+4.15%)
Nov 02, 2020 12.74 12.99 12.52 12.76 1,365,288 +0.20(+1.59%)
Oct 30, 2020 12.16 12.56 12.04 12.56 1,538,700 +0.33(+2.70%)
Oct 29, 2020 11.87 12.28 11.70 12.23 1,889,811 +0.31(+2.60%)
Oct 28, 2020 12.30 12.41 11.89 11.92 3,096,607 -0.60(-4.79%)
Oct 27, 2020 12.97 13.13 12.51 12.52 1,604,657 -0.83(-6.18%)
Oct 26, 2020 13.24 13.37 13.01 13.35 1,826,220 -0.04(-0.26%)
Oct 23, 2020 13.32 13.50 13.10 13.38 1,977,800 +0.26(+1.98%)
Oct 22, 2020 12.84 13.52 12.84 13.12 2,143,646 +0.34(+2.66%)
Oct 21, 2020 12.80 12.99 12.65 12.78 2,222,664 -0.02(-0.16%)
Oct 20, 2020 12.51 12.99 12.43 12.80 1,880,911 +0.42(+3.39%)
Oct 19, 2020 12.41 12.61 12.36 12.38 1,268,012 +0.02(+0.16%)
Oct 16, 2020 12.34 12.48 12.19 12.36 913,900 +0.03(+0.24%)
Oct 15, 2020 11.97 12.35 11.95 12.33 1,684,104 +0.20(+1.65%)
Oct 14, 2020 12.25 12.47 12.11 12.13 1,031,752 -0.16(-1.30%)
Oct 13, 2020 12.75 12.80 12.21 12.29 1,163,263 -0.51(-3.98%)
Oct 12, 2020 12.65 12.84 12.59 12.80 848,573 +0.22(+1.75%)
Oct 09, 2020 12.73 12.87 12.54 12.58 1,574,400 -0.12(-0.94%)
Oct 08, 2020 12.81 12.92 12.54 12.70 1,170,299 +0.24(+1.93%)
Oct 07, 2020 12.16 12.51 12.05 12.46 1,752,722 +0.46(+3.83%)
Oct 06, 2020 12.17 12.41 11.93 12.00 2,261,555 +0.00(+0.00%)
Oct 05, 2020 11.48 12.02 11.44 12.00 2,227,522 +0.64(+5.63%)
Oct 02, 2020 10.66 11.41 10.63 11.36 1,542,300 +0.38(+3.41%)
Oct 01, 2020 10.65 10.99 10.62 10.98 2,069,419 +0.37(+3.44%)
Sep 30, 2020 10.68 10.79 10.54 10.62 2,117,343 -0.02(-0.19%)
Sep 29, 2020 10.94 10.96 10.39 10.64 2,476,949 -0.31(-2.83%)
Sep 28, 2020 10.80 11.10 10.61 10.95 1,970,628 +0.43(+4.09%)
Sep 25, 2020 10.13 10.55 10.03 10.52 1,255,900 +0.30(+2.94%)
Sep 24, 2020 10.25 10.45 10.11 10.22 1,513,735 -0.01(-0.10%)
Sep 23, 2020 10.56 10.77 10.22 10.23 1,257,339 -0.29(-2.76%)
Sep 22, 2020 10.63 10.84 10.47 10.52 1,530,215 -0.09(-0.85%)
Sep 21, 2020 10.85 11.30 10.48 10.61 2,072,070 -0.55(-4.93%)
Sep 18, 2020 11.36 11.39 11.09 11.16 3,537,800 -0.16(-1.41%)
Sep 17, 2020 11.15 11.33 11.07 11.32 1,711,025 +0.02(+0.18%)
Sep 16, 2020 11.25 11.49 11.07 11.30 1,393,973 +0.03(+0.27%)
Sep 15, 2020 11.53 11.56 11.20 11.27 1,497,144 -0.15(-1.31%)
Sep 14, 2020 11.32 11.55 11.23 11.42 1,486,939 +0.21(+1.83%)
Sep 11, 2020 11.28 11.33 11.14 11.21 1,290,700 -0.06(-0.58%)
Sep 10, 2020 11.37 11.41 11.21 11.28 2,354,496 -0.06(-0.53%)
Sep 09, 2020 11.50 11.50 11.12 11.34 1,723,820 -0.09(-0.79%)
Sep 08, 2020 11.84 11.90 11.37 11.43 2,487,624 -0.62(-5.15%)
Sep 04, 2020 11.95 12.16 11.74 12.05 2,242,100 +0.33(+2.82%)
Sep 03, 2020 11.78 12.10 11.64 11.72 1,921,304 +0.03(+0.21%)
Sep 02, 2020 11.46 11.74 11.39 11.70 2,581,469 +0.30(+2.68%)
Sep 01, 2020 11.20 11.40 11.01 11.39 1,999,055 +0.11(+0.98%)
Aug 31, 2020 11.44 11.48 11.27 11.28 1,404,433 -0.14(-1.23%)
Aug 28, 2020 11.49 11.52 11.34 11.42 2,019,100 -0.03(-0.26%)
Aug 27, 2020 11.26 11.57 11.26 11.45 1,395,847 +0.21(+1.87%)
Aug 26, 2020 11.40 11.40 11.18 11.24 2,104,391 -0.19(-1.62%)
Aug 25, 2020 11.75 11.86 11.41 11.43 1,975,760 -0.15(-1.34%)
Aug 24, 2020 11.20 11.61 11.10 11.58 1,517,090 +0.53(+4.80%)
Aug 21, 2020 11.03 11.18 10.88 11.05 1,748,900 -0.04(-0.36%)
Aug 20, 2020 11.13 11.18 10.95 11.09 1,184,132 -0.19(-1.68%)
Aug 19, 2020 11.20 11.42 11.08 11.28 1,051,282 -0.05(-0.44%)
Aug 18, 2020 11.71 11.73 11.31 11.33 1,540,308 -0.41(-3.53%)
Aug 17, 2020 11.89 11.95 11.72 11.74 1,659,323 -0.27(-2.21%)
Aug 14, 2020 11.69 12.11 11.65 12.01 1,396,900 +0.19(+1.61%)
Aug 13, 2020 11.85 11.94 11.75 11.82 1,201,986 -0.14(-1.17%)
Aug 12, 2020 12.27 12.29 11.74 11.96 897,095 -0.04(-0.33%)
Aug 11, 2020 11.99 12.33 11.94 12.00 1,685,253 +0.27(+2.30%)
Aug 10, 2020 11.38 11.79 11.30 11.73 1,370,420 +0.44(+3.90%)
Aug 07, 2020 10.77 11.32 10.68 11.29 1,029,300 +0.42(+3.86%)
Aug 06, 2020 10.90 11.04 10.67 10.87 897,549 -0.10(-0.91%)
Aug 05, 2020 10.91 11.03 10.77 10.97 1,303,926 +0.18(+1.62%)
Aug 04, 2020 10.84 10.84 10.63 10.79 1,095,907 -0.02(-0.14%)
Aug 03, 2020 10.85 10.93 10.65 10.81 986,583 -0.04(-0.37%)
Jul 31, 2020 10.88 10.95 10.68 10.85 1,494,800 -0.09(-0.82%)
Jul 30, 2020 10.83 10.96 10.56 10.94 1,579,268 -0.16(-1.44%)
Jul 29, 2020 10.81 11.15 10.74 11.10 1,703,795 +0.25(+2.30%)
Jul 28, 2020 10.83 11.02 10.70 10.85 1,176,468 +0.01(+0.09%)
Jul 27, 2020 11.22 11.22 10.74 10.84 1,634,536 -0.52(-4.58%)
Jul 24, 2020 11.52 11.74 11.32 11.36 1,340,400 -0.18(-1.56%)
Jul 23, 2020 11.25 11.73 11.19 11.54 2,106,548 +0.36(+3.22%)
Jul 22, 2020 11.03 11.22 10.85 11.18 2,721,001 +0.03(+0.27%)
Jul 21, 2020 10.44 11.17 10.44 11.15 1,734,281 +0.79(+7.68%)
Jul 20, 2020 10.43 10.53 10.27 10.36 1,135,446 -0.10(-0.96%)
Jul 17, 2020 10.83 10.89 10.44 10.46 1,208,800 -0.38(-3.46%)
Jul 16, 2020 10.60 10.97 10.56 10.83 1,192,816 +0.01(+0.09%)
Jul 15, 2020 10.47 10.86 10.43 10.82 1,300,871 +0.56(+5.46%)
Jul 14, 2020 10.46 10.53 10.11 10.26 1,064,777 -0.26(-2.47%)
Jul 13, 2020 10.55 10.71 10.19 10.52 1,650,323 +0.11(+1.06%)
Jul 10, 2020 9.870 10.44 9.820 10.41 1,757,100 +0.54(+5.47%)
Jul 09, 2020 10.12 10.12 9.704 9.870 2,296,590 -0.30(-2.95%)
Jul 08, 2020 10.01 10.24 9.970 10.17 2,363,320 +0.06(+0.59%)
Jul 07, 2020 10.14 10.32 10.05 10.11 1,895,650 -0.24(-2.27%)
Jul 06, 2020 10.45 10.75 10.24 10.35 2,000,997 +0.12(+1.22%)
Jul 02, 2020 10.67 10.80 10.15 10.22 2,163,100 -0.11(-1.06%)
Jul 01, 2020 10.71 10.76 10.31 10.33 1,500,071 -0.31(-2.91%)
Jun 30, 2020 10.33 10.72 10.27 10.64 1,529,611 +0.20(+1.92%)
Jun 29, 2020 10.04 10.50 9.980 10.44 1,546,333 +0.51(+5.14%)
Jun 26, 2020 10.49 10.53 9.875 9.930 3,341,900 -0.88(-8.14%)
Jun 25, 2020 10.27 10.82 10.18 10.81 1,313,836 +0.44(+4.24%)
Jun 24, 2020 11.00 11.03 10.35 10.37 2,859,870 -0.74(-6.66%)
Jun 23, 2020 11.48 11.63 11.08 11.11 1,849,656 -0.15(-1.33%)
Jun 22, 2020 11.22 11.41 11.04 11.26 1,465,061 -0.10(-0.84%)
Jun 19, 2020 11.81 11.84 11.15 11.36 5,707,900 -0.30(-2.62%)
Jun 18, 2020 11.44 11.86 11.39 11.66 1,988,681 +0.07(+0.60%)
Jun 17, 2020 12.23 12.26 11.55 11.59 1,898,593 -0.65(-5.31%)
Jun 16, 2020 12.13 12.34 11.79 12.24 1,914,348 +0.63(+5.43%)
Jun 15, 2020 11.25 11.78 11.18 11.61 2,400,798 -0.14(-1.19%)
Jun 12, 2020 11.87 12.03 11.30 11.75 2,021,000 +0.45(+3.98%)
Jun 11, 2020 11.28 11.72 11.11 11.30 3,026,788 -0.89(-7.30%)
Jun 10, 2020 13.02 13.15 12.15 12.19 1,581,570 -0.92(-7.02%)
Jun 09, 2020 13.10 13.37 12.77 13.11 1,599,035 -0.39(-2.89%)
Jun 08, 2020 13.30 13.58 13.24 13.50 2,102,623 +0.61(+4.73%)
Jun 05, 2020 13.20 13.39 12.77 12.89 1,893,800 +0.62(+5.05%)
Jun 04, 2020 11.87 12.28 11.65 12.27 1,842,474 +0.40(+3.37%)
Jun 03, 2020 11.83 12.15 11.76 11.87 1,720,729 +0.35(+3.04%)
Jun 02, 2020 11.87 12.07 11.44 11.52 1,952,081 -0.22(-1.87%)
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.