Umpqua Holdings Corp (NQ: UMPQ )

20.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.16 25.58 25.15 25.57 130,800 +0.36(+1.43%)
Nov 29, 2004 25.13 25.46 24.87 25.21 174,900 +0.32(+1.29%)
Nov 26, 2004 25.12 25.23 24.83 24.89 9,900 -0.24(-0.96%)
Nov 24, 2004 25.25 25.40 24.98 25.13 98,600 -0.03(-0.12%)
Nov 23, 2004 24.75 25.22 24.69 25.16 153,000 +0.19(+0.76%)
Nov 22, 2004 24.25 24.97 24.25 24.97 151,700 +0.67(+2.76%)
Nov 19, 2004 24.45 24.56 24.11 24.30 104,300 -0.32(-1.30%)
Nov 18, 2004 24.61 24.64 24.27 24.62 57,100 +0.12(+0.49%)
Nov 17, 2004 24.51 24.98 24.13 24.50 135,500 +0.14(+0.57%)
Nov 16, 2004 25.08 25.08 24.35 24.36 127,800 -0.71(-2.83%)
Nov 15, 2004 24.87 25.07 24.66 25.07 101,900 -0.04(-0.16%)
Nov 12, 2004 25.00 25.11 24.87 25.11 81,500 +0.11(+0.44%)
Nov 11, 2004 24.85 25.06 24.77 25.00 103,100 +0.06(+0.24%)
Nov 10, 2004 24.86 25.13 24.86 24.94 107,900 -0.04(-0.16%)
Nov 09, 2004 25.00 25.19 24.90 24.98 101,100 -0.04(-0.16%)
Nov 08, 2004 25.22 25.40 24.80 25.02 142,300 -0.43(-1.69%)
Nov 05, 2004 25.25 25.58 24.90 25.45 120,200 +0.30(+1.19%)
Nov 04, 2004 24.71 25.19 24.51 25.15 204,600 +0.20(+0.80%)
Nov 03, 2004 24.80 25.00 24.66 24.95 174,900 +0.25(+1.01%)
Nov 02, 2004 24.98 24.98 24.64 24.70 151,600 -0.25(-1.00%)
Nov 01, 2004 25.10 25.24 24.65 24.95 88,600 +0.07(+0.28%)
Oct 29, 2004 24.90 25.25 24.85 24.88 207,400 -0.25(-0.99%)
Oct 28, 2004 24.75 25.24 24.56 25.13 79,300 +0.31(+1.25%)
Oct 27, 2004 24.85 25.00 24.61 24.82 186,500 -0.05(-0.20%)
Oct 26, 2004 23.35 24.96 23.18 24.87 495,700 +1.63(+7.01%)
Oct 25, 2004 22.76 23.49 22.51 23.24 144,300 +0.41(+1.80%)
Oct 22, 2004 22.96 23.40 22.56 22.83 70,400 -0.37(-1.59%)
Oct 21, 2004 22.77 23.20 22.51 23.20 121,600 +0.42(+1.84%)
Oct 20, 2004 22.92 23.17 22.67 22.78 45,900 -0.41(-1.77%)
Oct 19, 2004 22.84 23.49 22.84 23.19 79,700 -0.15(-0.64%)
Oct 18, 2004 22.57 23.39 22.57 23.34 272,500 +0.24(+1.04%)
Oct 15, 2004 22.86 23.28 22.55 23.10 94,700 +0.52(+2.30%)
Oct 14, 2004 22.72 23.00 22.58 22.58 58,900 -0.29(-1.27%)
Oct 13, 2004 23.04 23.45 22.87 22.87 107,400 -0.50(-2.14%)
Oct 12, 2004 22.44 23.38 22.44 23.37 104,600 +0.55(+2.41%)
Oct 11, 2004 22.74 22.82 22.56 22.82 40,900 +0.32(+1.42%)
Oct 08, 2004 22.68 23.10 22.50 22.50 75,400 -0.29(-1.27%)
Oct 07, 2004 23.40 23.43 22.79 22.79 69,200 -0.55(-2.36%)
Oct 06, 2004 23.24 23.34 22.90 23.34 111,100 +0.23(+1.00%)
Oct 05, 2004 23.07 23.29 22.95 23.11 116,600 -0.17(-0.73%)
Oct 04, 2004 23.12 23.28 22.80 23.28 206,600 +0.28(+1.22%)
Oct 01, 2004 22.41 23.01 22.37 23.00 97,500 +0.44(+1.95%)
Sep 30, 2004 22.35 22.90 22.26 22.56 67,200 +0.04(+0.18%)
Sep 29, 2004 22.15 22.70 22.15 22.52 80,300 +0.13(+0.58%)
Sep 28, 2004 22.50 22.53 22.10 22.39 82,600 +0.34(+1.54%)
Sep 27, 2004 22.24 22.74 21.95 22.05 47,200 -0.36(-1.61%)
Sep 24, 2004 22.55 22.69 22.29 22.41 43,900 -0.06(-0.27%)
Sep 23, 2004 22.44 22.63 22.26 22.47 63,600 +0.07(+0.31%)
Sep 22, 2004 22.46 22.61 22.21 22.40 133,200 -0.37(-1.62%)
Sep 21, 2004 22.57 22.88 22.46 22.77 105,100 +0.03(+0.13%)
Sep 20, 2004 22.58 22.98 22.58 22.74 43,400 -0.31(-1.34%)
Sep 17, 2004 22.98 23.36 22.61 23.05 184,700 +0.07(+0.30%)
Sep 16, 2004 23.13 23.15 22.55 22.98 80,400 +0.06(+0.26%)
Sep 15, 2004 22.80 23.05 22.74 22.92 83,200 -0.03(-0.13%)
Sep 14, 2004 23.15 23.45 22.95 22.95 134,900 -0.25(-1.08%)
Sep 13, 2004 23.05 23.35 22.96 23.20 78,000 +0.00(+0.00%)
Sep 10, 2004 23.19 23.45 22.85 23.20 109,500 -0.05(-0.22%)
Sep 09, 2004 23.20 23.40 23.07 23.25 190,400 +0.13(+0.56%)
Sep 08, 2004 22.80 23.28 22.62 23.12 204,100 -0.03(-0.13%)
Sep 07, 2004 23.04 23.30 23.04 23.15 347,500 +0.11(+0.48%)
Sep 03, 2004 23.21 23.24 22.84 23.04 249,900 -0.01(-0.04%)
Sep 02, 2004 23.37 23.58 22.98 23.05 253,300 -0.22(-0.95%)
Sep 01, 2004 23.18 23.74 22.90 23.27 139,800 +0.14(+0.61%)
Aug 31, 2004 23.20 23.25 22.80 23.13 179,500 +0.22(+0.96%)
Aug 30, 2004 23.20 23.20 22.83 22.91 59,000 -0.22(-0.95%)
Aug 27, 2004 23.03 23.15 22.88 23.13 152,800 +0.10(+0.43%)
Aug 26, 2004 22.91 23.09 22.89 23.03 155,000 +0.03(+0.13%)
Aug 25, 2004 22.67 23.02 22.61 23.00 184,100 +0.11(+0.48%)
Aug 24, 2004 22.51 22.89 22.51 22.89 233,200 +0.39(+1.73%)
Aug 23, 2004 22.80 22.80 22.50 22.50 81,800 -0.13(-0.57%)
Aug 20, 2004 22.45 22.70 22.15 22.63 103,500 +0.25(+1.12%)
Aug 19, 2004 22.34 22.69 22.27 22.38 63,600 -0.35(-1.54%)
Aug 18, 2004 22.47 22.84 22.25 22.73 113,900 +0.18(+0.80%)
Aug 17, 2004 22.57 22.58 22.15 22.55 144,100 +0.14(+0.62%)
Aug 16, 2004 22.22 22.50 22.00 22.41 115,100 +0.39(+1.77%)
Aug 13, 2004 22.25 22.31 21.90 22.02 64,500 +0.09(+0.41%)
Aug 12, 2004 22.01 22.22 21.83 21.93 62,800 -0.41(-1.84%)
Aug 11, 2004 22.15 22.39 21.74 22.34 107,600 +0.06(+0.27%)
Aug 10, 2004 21.95 22.34 21.70 22.28 85,200 +0.28(+1.27%)
Aug 09, 2004 22.23 22.23 21.74 22.00 62,400 -0.06(-0.27%)
Aug 06, 2004 21.76 22.12 21.45 22.06 166,400 -0.08(-0.36%)
Aug 05, 2004 21.99 22.30 21.86 22.14 144,000 -0.20(-0.90%)
Aug 04, 2004 22.30 22.44 21.95 22.34 97,500 +0.04(+0.18%)
Aug 03, 2004 22.69 22.72 22.18 22.30 142,100 -0.53(-2.32%)
Aug 02, 2004 22.48 22.83 22.07 22.83 88,600 +0.22(+0.97%)
Jul 30, 2004 22.28 22.89 22.27 22.61 79,300 -0.12(-0.53%)
Jul 29, 2004 22.12 22.73 22.00 22.73 137,700 +0.43(+1.93%)
Jul 28, 2004 22.26 22.57 21.96 22.30 113,900 -0.20(-0.89%)
Jul 27, 2004 21.93 22.50 21.93 22.50 83,200 +0.44(+1.99%)
Jul 26, 2004 22.44 22.45 21.98 22.06 118,400 -0.07(-0.32%)
Jul 23, 2004 22.69 22.69 21.93 22.13 166,900 -0.30(-1.34%)
Jul 22, 2004 22.46 22.99 22.32 22.43 157,700 -0.17(-0.75%)
Jul 21, 2004 22.65 22.98 22.45 22.60 255,000 -0.23(-1.01%)
Jul 20, 2004 22.35 22.94 22.30 22.83 210,500 +0.21(+0.93%)
Jul 19, 2004 22.05 22.62 22.05 22.62 262,500 +0.37(+1.66%)
Jul 16, 2004 22.36 22.45 22.09 22.25 208,500 +0.14(+0.63%)
Jul 15, 2004 21.97 22.29 21.90 22.11 238,400 -0.08(-0.36%)
Jul 14, 2004 21.97 22.32 21.90 22.19 228,300 +0.06(+0.27%)
Jul 13, 2004 22.18 22.49 21.97 22.13 419,100 -0.05(-0.23%)
Jul 12, 2004 21.99 22.25 21.76 22.18 399,600 +0.03(+0.14%)
Jul 09, 2004 21.64 22.15 21.35 22.15 2,048,900 +0.75(+3.50%)
Jul 08, 2004 21.47 22.12 21.32 21.40 312,000 -0.19(-0.88%)
Jul 07, 2004 21.10 21.59 21.06 21.59 285,500 +0.48(+2.27%)
Jul 06, 2004 21.12 21.28 21.09 21.11 265,500 -0.15(-0.71%)
Jul 02, 2004 20.81 21.26 20.81 21.26 89,200 +0.36(+1.72%)
Jul 01, 2004 20.98 21.07 20.73 20.90 137,100 -0.09(-0.43%)
Jun 30, 2004 20.74 21.09 20.73 20.99 190,500 +0.26(+1.25%)
Jun 29, 2004 20.36 20.74 20.36 20.73 342,000 +0.29(+1.42%)
Jun 28, 2004 20.50 20.62 20.16 20.44 187,600 +0.41(+2.05%)
Jun 25, 2004 19.90 20.51 19.90 20.03 572,600 +0.10(+0.50%)
Jun 24, 2004 19.59 20.13 19.54 19.93 258,900 +0.20(+1.01%)
Jun 23, 2004 20.24 20.24 19.45 19.73 181,400 +0.47(+2.44%)
Jun 22, 2004 18.97 19.28 18.90 19.26 120,400 +0.28(+1.48%)
Jun 21, 2004 19.00 19.17 18.98 18.98 64,800 -0.21(-1.09%)
Jun 18, 2004 18.67 19.22 18.64 19.19 153,400 +0.10(+0.52%)
Jun 17, 2004 19.05 19.13 18.74 19.09 225,300 +0.03(+0.16%)
Jun 16, 2004 18.93 19.06 18.66 19.06 305,700 +0.16(+0.85%)
Jun 15, 2004 18.41 18.92 18.39 18.90 111,500 +0.49(+2.66%)
Jun 14, 2004 19.05 19.05 18.41 18.41 129,200 -0.51(-2.70%)
Jun 10, 2004 18.67 19.03 18.67 18.92 95,000 +0.06(+0.32%)
Jun 09, 2004 18.96 19.03 18.65 18.86 177,200 -0.05(-0.26%)
Jun 08, 2004 19.02 19.15 18.77 18.91 133,600 -0.29(-1.51%)
Jun 07, 2004 18.71 19.20 18.38 19.20 100,100 +0.78(+4.23%)
Jun 04, 2004 18.58 18.84 18.35 18.42 96,400 -0.05(-0.27%)
Jun 03, 2004 18.81 18.81 18.34 18.47 164,500 -0.43(-2.28%)
Jun 02, 2004 19.01 19.07 18.79 18.90 176,700 -0.06(-0.32%)
Jun 01, 2004 19.00 19.02 18.47 18.96 119,400 -0.06(-0.32%)
May 28, 2004 19.00 19.02 18.70 19.02 101,500 +0.10(+0.53%)
May 27, 2004 18.91 19.00 18.47 18.92 138,500 +0.00(+0.00%)
May 26, 2004 18.43 19.03 18.33 18.92 441,900 +0.28(+1.50%)
May 25, 2004 18.14 18.70 18.13 18.64 218,900 +0.21(+1.14%)
May 24, 2004 18.63 18.63 18.13 18.43 205,100 -0.11(-0.59%)
May 21, 2004 18.54 18.57 18.14 18.54 57,500 +0.22(+1.20%)
May 20, 2004 18.26 18.61 18.14 18.32 101,200 +0.00(+0.00%)
May 19, 2004 18.59 19.09 18.32 18.32 97,000 -0.03(-0.16%)
May 18, 2004 18.22 18.65 18.22 18.35 147,200 +0.12(+0.66%)
May 17, 2004 18.55 18.68 18.23 18.23 118,400 -0.41(-2.20%)
May 14, 2004 18.77 19.03 18.58 18.64 184,000 -0.35(-1.84%)
May 13, 2004 19.16 19.35 18.85 18.99 132,900 -0.08(-0.42%)
May 12, 2004 18.62 19.20 18.37 19.07 101,400 +0.31(+1.65%)
May 11, 2004 18.80 19.04 18.46 18.76 146,200 +0.25(+1.35%)
May 10, 2004 18.47 18.74 18.31 18.51 123,700 -0.01(-0.05%)
May 07, 2004 18.77 19.18 18.50 18.52 115,200 -0.45(-2.37%)
May 06, 2004 18.92 19.25 18.79 18.97 78,500 -0.05(-0.26%)
May 05, 2004 19.34 19.34 18.96 19.02 48,900 -0.28(-1.45%)
May 04, 2004 19.05 19.40 18.90 19.30 51,600 +0.27(+1.42%)
May 03, 2004 18.97 19.29 18.86 19.03 55,300 +0.06(+0.32%)
Apr 30, 2004 19.12 19.19 18.92 18.97 156,400 +0.03(+0.16%)
Apr 29, 2004 18.99 19.24 18.79 18.94 166,300 +0.16(+0.85%)
Apr 28, 2004 18.96 19.24 18.78 18.78 117,300 -0.54(-2.80%)
Apr 27, 2004 18.89 19.54 18.75 19.32 255,400 +0.12(+0.62%)
Apr 26, 2004 19.18 19.71 18.89 19.20 74,700 -0.22(-1.13%)
Apr 23, 2004 19.59 19.66 19.13 19.42 175,100 -0.28(-1.42%)
Apr 22, 2004 19.22 19.75 19.10 19.70 65,700 +0.60(+3.14%)
Apr 21, 2004 18.77 19.36 18.77 19.10 66,900 +0.30(+1.60%)
Apr 20, 2004 19.49 19.70 18.77 18.80 107,100 -0.72(-3.69%)
Apr 19, 2004 19.96 19.96 19.29 19.52 66,400 -0.21(-1.06%)
Apr 16, 2004 19.26 20.01 18.93 19.73 156,600 +0.78(+4.12%)
Apr 15, 2004 19.38 19.38 18.95 18.95 83,800 -0.31(-1.61%)
Apr 14, 2004 19.05 19.43 19.00 19.26 195,100 +0.26(+1.37%)
Apr 13, 2004 20.26 20.26 19.00 19.00 157,600 -1.35(-6.63%)
Apr 12, 2004 20.14 20.37 19.85 20.35 53,700 +0.37(+1.85%)
Apr 08, 2004 20.48 20.49 19.94 19.98 56,100 -0.41(-2.01%)
Apr 07, 2004 19.82 20.39 19.79 20.39 86,100 +0.34(+1.70%)
Apr 06, 2004 19.95 20.42 19.95 20.05 58,900 -0.22(-1.09%)
Apr 05, 2004 20.26 20.43 19.87 20.27 118,800 +0.07(+0.35%)
Apr 02, 2004 19.81 20.27 19.80 20.20 70,800 +0.11(+0.55%)
Apr 01, 2004 20.00 20.17 19.94 20.09 59,200 -0.10(-0.50%)
Mar 31, 2004 20.00 20.20 19.61 20.19 77,000 +0.09(+0.45%)
Mar 30, 2004 19.92 20.13 19.71 20.10 162,700 +0.17(+0.85%)
Mar 29, 2004 19.37 19.94 19.30 19.93 126,400 +0.62(+3.21%)
Mar 26, 2004 19.50 19.54 19.23 19.31 160,800 -0.20(-1.03%)
Mar 25, 2004 19.50 19.63 19.50 19.51 162,000 +0.01(+0.05%)
Mar 24, 2004 19.75 19.79 19.50 19.50 145,200 +0.00(+0.00%)
Mar 23, 2004 19.82 19.82 19.50 19.50 90,900 -0.15(-0.76%)
Mar 22, 2004 19.65 19.90 19.51 19.65 131,800 -0.05(-0.25%)
Mar 19, 2004 20.05 20.15 19.60 19.70 150,700 -0.08(-0.40%)
Mar 18, 2004 19.76 19.90 19.65 19.78 101,500 -0.03(-0.15%)
Mar 17, 2004 19.98 20.00 19.71 19.81 118,800 +0.14(+0.71%)
Mar 16, 2004 20.05 20.20 19.67 19.67 228,900 -0.12(-0.61%)
Mar 15, 2004 20.56 20.80 19.78 19.79 567,000 -1.63(-7.61%)
Mar 12, 2004 20.93 21.42 20.80 21.42 82,900 +0.62(+2.98%)
Mar 11, 2004 20.81 21.12 20.60 20.80 95,000 +0.00(+0.00%)
Mar 10, 2004 20.70 21.10 20.70 20.80 99,800 -0.09(-0.43%)
Mar 09, 2004 20.75 20.94 20.60 20.89 75,800 +0.13(+0.63%)
Mar 08, 2004 21.04 21.04 20.76 20.76 101,900 -0.26(-1.24%)
Mar 05, 2004 20.35 21.04 20.35 21.02 43,100 +0.24(+1.15%)
Mar 04, 2004 20.27 20.80 20.27 20.78 60,200 +0.48(+2.36%)
Mar 03, 2004 20.12 20.46 20.12 20.30 77,700 +0.13(+0.64%)
Mar 02, 2004 20.40 20.60 20.13 20.17 40,300 -0.39(-1.90%)
Mar 01, 2004 20.35 20.58 20.34 20.56 72,600 +0.04(+0.19%)
Feb 27, 2004 20.70 20.70 20.35 20.52 81,100 -0.12(-0.58%)
Feb 26, 2004 20.49 20.75 20.33 20.64 80,800 +0.14(+0.68%)
Feb 25, 2004 20.35 20.50 20.21 20.50 57,300 +0.08(+0.39%)
Feb 24, 2004 20.57 20.70 20.16 20.42 108,000 +0.24(+1.19%)
Feb 23, 2004 20.64 20.65 20.18 20.18 73,400 -0.23(-1.13%)
Feb 20, 2004 20.28 20.57 20.20 20.41 64,100 +0.19(+0.94%)
Feb 19, 2004 20.87 20.87 20.20 20.22 82,300 -0.49(-2.37%)
Feb 18, 2004 20.80 20.96 20.65 20.71 34,500 -0.24(-1.15%)
Feb 17, 2004 20.66 21.05 20.66 20.95 42,100 +0.45(+2.20%)
Feb 13, 2004 21.04 21.06 20.50 20.50 63,000 -0.51(-2.43%)
Feb 12, 2004 21.18 21.22 20.96 21.01 110,100 -0.47(-2.19%)
Feb 11, 2004 20.77 21.48 20.77 21.48 76,500 +0.25(+1.18%)
Feb 10, 2004 20.40 21.25 20.40 21.23 80,400 +0.63(+3.06%)
Feb 09, 2004 20.50 20.69 20.22 20.60 76,200 +0.10(+0.49%)
Feb 06, 2004 20.01 20.50 20.01 20.50 65,100 +0.22(+1.08%)
Feb 05, 2004 19.94 20.31 19.43 20.28 48,100 +0.80(+4.11%)
Feb 04, 2004 20.36 20.37 19.47 19.48 101,300 -0.77(-3.80%)
Feb 03, 2004 20.37 20.51 20.22 20.25 48,600 -0.36(-1.75%)
Feb 02, 2004 20.50 20.83 20.44 20.61 51,200 +0.21(+1.03%)
Jan 30, 2004 20.59 20.88 20.30 20.40 55,400 -0.22(-1.07%)
Jan 29, 2004 20.30 20.75 20.30 20.62 55,600 +0.27(+1.33%)
Jan 28, 2004 20.89 21.25 20.30 20.35 58,200 -0.65(-3.10%)
Jan 27, 2004 21.34 21.34 20.89 21.00 43,400 -0.28(-1.32%)
Jan 26, 2004 20.90 21.30 20.65 21.28 58,900 -0.08(-0.37%)
Jan 23, 2004 20.73 21.37 20.72 21.36 95,200 +0.61(+2.94%)
Jan 22, 2004 21.25 21.25 20.75 20.75 122,200 -0.50(-2.35%)
Jan 21, 2004 21.00 21.44 20.95 21.25 119,600 -0.25(-1.16%)
Jan 20, 2004 21.04 21.50 20.83 21.50 77,900 +0.29(+1.37%)
Jan 16, 2004 21.10 21.25 20.88 21.21 65,600 +0.21(+1.00%)
Jan 15, 2004 20.71 21.00 20.62 21.00 44,875 +0.00(+0.00%)
Jan 14, 2004 21.00 21.00 20.68 21.00 88,255 +0.00(+0.00%)
Jan 13, 2004 20.57 21.00 20.27 21.00 121,898 +0.49(+2.39%)
Jan 12, 2004 21.09 21.09 20.26 20.51 84,217 -0.27(-1.30%)
Jan 09, 2004 21.16 21.48 20.74 20.78 316,015 -0.64(-2.99%)
Jan 08, 2004 21.04 21.45 20.94 21.42 56,306 +0.54(+2.59%)
Jan 07, 2004 20.34 21.04 20.20 20.88 52,054 +0.31(+1.51%)
Jan 06, 2004 20.55 21.08 20.46 20.57 73,200 -0.40(-1.91%)
Jan 05, 2004 20.69 21.10 20.56 20.97 72,700 +0.51(+2.49%)
Jan 02, 2004 20.94 21.41 20.45 20.46 76,800 -0.33(-1.59%)
Dec 31, 2003 21.46 21.55 20.79 20.79 92,100 -0.67(-3.12%)
Dec 30, 2003 21.22 21.69 21.22 21.46 44,501 +0.06(+0.28%)
Dec 29, 2003 21.42 21.49 21.01 21.40 64,399 +0.00(+0.00%)
Dec 26, 2003 21.36 21.43 21.20 21.40 10,144 +0.22(+1.04%)
Dec 24, 2003 21.50 21.50 20.90 21.18 19,716 -0.31(-1.44%)
Dec 23, 2003 21.57 21.57 21.01 21.49 128,558 +0.16(+0.75%)
Dec 22, 2003 21.50 21.50 21.00 21.33 56,362 -0.22(-1.02%)
Dec 19, 2003 21.79 21.80 20.94 21.55 67,742 +0.17(+0.80%)
Dec 18, 2003 21.42 21.63 20.85 21.38 77,134 -0.25(-1.16%)
Dec 17, 2003 21.41 21.91 21.14 21.63 34,045 -0.03(-0.14%)
Dec 16, 2003 20.96 21.66 20.56 21.66 52,182 +0.39(+1.83%)
Dec 15, 2003 21.97 21.99 21.01 21.27 46,178 -0.72(-3.27%)
Dec 12, 2003 21.88 21.99 21.43 21.99 48,133 +0.22(+1.01%)
Dec 11, 2003 21.27 21.86 21.26 21.77 48,900 +0.72(+3.42%)
Dec 10, 2003 21.16 21.43 21.04 21.05 41,032 -0.18(-0.85%)
Dec 09, 2003 21.76 21.93 21.16 21.23 50,820 -0.45(-2.08%)
Dec 08, 2003 21.79 22.00 21.25 21.68 70,989 +0.23(+1.07%)
Dec 05, 2003 21.47 21.38 21.13 21.45 30,962 -0.02(-0.09%)
Dec 04, 2003 21.24 21.90 21.20 21.47 72,212 +0.23(+1.08%)
Dec 03, 2003 21.48 22.21 21.24 21.24 72,992 -0.90(-4.07%)
Dec 02, 2003 22.00 22.16 21.85 22.14 69,045 +0.18(+0.82%)
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.