Umpqua Holdings Corp (NQ: UMPQ )

20.32 USD -0.35 (-1.69%)
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.19 25.29 24.88 24.96 374,670 -0.18(-0.72%)
May 30, 2007 24.99 25.26 24.89 25.14 205,622 -0.07(-0.28%)
May 29, 2007 25.06 25.27 24.93 25.21 203,227 +0.18(+0.72%)
May 25, 2007 25.08 25.12 24.80 25.03 289,236 -0.03(-0.12%)
May 24, 2007 25.29 25.64 24.99 25.06 344,516 -0.35(-1.38%)
May 23, 2007 25.52 25.63 25.34 25.41 462,991 -0.12(-0.47%)
May 22, 2007 25.24 25.62 25.13 25.53 673,550 +0.06(+0.24%)
May 21, 2007 25.07 25.56 25.04 25.47 456,475 +0.32(+1.27%)
May 18, 2007 25.05 25.19 24.94 25.15 284,092 +0.13(+0.52%)
May 17, 2007 25.23 25.30 25.01 25.02 308,513 -0.35(-1.38%)
May 16, 2007 25.21 25.37 25.00 25.37 216,686 +0.29(+1.16%)
May 15, 2007 25.24 25.49 25.04 25.08 370,574 -0.22(-0.87%)
May 14, 2007 25.51 25.58 25.24 25.30 441,057 -0.30(-1.17%)
May 11, 2007 25.52 25.62 25.34 25.60 211,098 +0.37(+1.47%)
May 10, 2007 25.76 25.82 25.23 25.23 531,914 -0.69(-2.66%)
May 09, 2007 25.70 26.08 25.55 25.92 422,566 +0.16(+0.62%)
May 08, 2007 25.55 25.81 25.35 25.76 488,837 +0.06(+0.23%)
May 07, 2007 25.53 26.04 25.53 25.70 559,340 -0.09(-0.35%)
May 04, 2007 25.71 25.96 25.43 25.79 478,931 +0.15(+0.59%)
May 03, 2007 25.40 25.73 25.39 25.64 637,279 +0.24(+0.94%)
May 02, 2007 24.96 25.41 24.90 25.40 429,334 +0.40(+1.60%)
May 01, 2007 24.91 25.06 24.63 25.00 588,082 +0.06(+0.24%)
Apr 30, 2007 25.38 25.53 24.93 24.94 553,404 -0.49(-1.93%)
Apr 27, 2007 25.44 25.63 25.37 25.43 564,625 -0.13(-0.51%)
Apr 26, 2007 25.56 25.73 25.25 25.56 1,077,457 -0.06(-0.23%)
Apr 25, 2007 25.62 25.71 25.45 25.62 524,050 +0.14(+0.55%)
Apr 24, 2007 25.66 25.66 25.11 25.48 534,488 -0.12(-0.47%)
Apr 23, 2007 25.53 25.76 25.53 25.60 433,700 -0.21(-0.81%)
Apr 20, 2007 25.98 26.00 25.50 25.81 476,853 +0.23(+0.90%)
Apr 19, 2007 25.17 25.68 24.76 25.58 1,563,373 -0.52(-1.99%)
Apr 18, 2007 26.20 26.41 26.10 26.10 341,506 -0.29(-1.10%)
Apr 17, 2007 26.58 26.61 26.26 26.39 258,647 -0.11(-0.42%)
Apr 16, 2007 25.99 26.65 25.85 26.50 491,851 +0.64(+2.47%)
Apr 13, 2007 25.67 25.93 25.67 25.86 834,374 +0.15(+0.58%)
Apr 12, 2007 25.53 25.72 25.36 25.71 411,448 +0.17(+0.67%)
Apr 11, 2007 25.76 25.93 25.40 25.54 703,582 -0.30(-1.16%)
Apr 10, 2007 25.89 26.07 25.74 25.84 372,775 -0.07(-0.27%)
Apr 09, 2007 26.03 26.12 25.87 25.91 246,973 -0.18(-0.69%)
Apr 05, 2007 26.14 26.19 26.00 26.09 195,355 -0.11(-0.42%)
Apr 04, 2007 26.54 26.64 26.15 26.20 450,697 -0.40(-1.50%)
Apr 03, 2007 26.73 27.00 26.54 26.60 295,548 -0.05(-0.19%)
Apr 02, 2007 26.88 26.98 26.50 26.65 346,442 -0.12(-0.45%)
Mar 30, 2007 27.07 27.07 26.60 26.77 296,062 -0.23(-0.85%)
Mar 29, 2007 27.04 27.09 26.74 27.00 210,705 +0.17(+0.63%)
Mar 28, 2007 27.00 27.00 26.68 26.83 595,304 -0.36(-1.32%)
Mar 27, 2007 27.31 27.35 27.09 27.19 280,805 -0.29(-1.06%)
Mar 26, 2007 27.53 27.69 27.23 27.48 411,285 -0.10(-0.36%)
Mar 23, 2007 27.44 27.70 27.41 27.58 262,073 +0.08(+0.29%)
Mar 22, 2007 27.75 27.75 27.29 27.50 344,510 -0.11(-0.40%)
Mar 21, 2007 26.48 27.65 26.45 27.61 435,778 +1.22(+4.62%)
Mar 20, 2007 26.23 26.47 26.19 26.39 389,691 +0.10(+0.38%)
Mar 19, 2007 26.36 26.50 26.24 26.29 308,895 +0.07(+0.27%)
Mar 16, 2007 26.43 26.62 26.13 26.22 546,872 -0.28(-1.06%)
Mar 15, 2007 26.23 26.50 26.10 26.50 169,958 +0.26(+0.99%)
Mar 14, 2007 25.59 26.24 25.59 26.24 418,722 +0.58(+2.26%)
Mar 13, 2007 26.63 26.46 25.39 25.66 391,465 -0.97(-3.64%)
Mar 12, 2007 26.51 26.66 26.33 26.63 192,821 +0.03(+0.11%)
Mar 09, 2007 26.64 26.78 26.41 26.60 104,189 +0.10(+0.38%)
Mar 08, 2007 26.68 26.79 26.31 26.50 171,035 +0.02(+0.08%)
Mar 07, 2007 27.00 27.04 26.45 26.48 175,010 -0.52(-1.93%)
Mar 06, 2007 26.28 27.14 26.18 27.00 352,849 +0.88(+3.37%)
Mar 05, 2007 26.62 27.07 26.11 26.12 409,326 -0.72(-2.68%)
Mar 02, 2007 26.81 27.14 26.79 26.84 233,037 -0.21(-0.78%)
Mar 01, 2007 27.00 27.50 26.63 27.05 291,368 +0.04(+0.15%)
Feb 28, 2007 26.94 27.24 26.12 27.01 290,824 +0.06(+0.22%)
Feb 27, 2007 28.12 28.12 26.95 26.95 383,309 -1.43(-5.04%)
Feb 26, 2007 28.55 28.63 28.03 28.38 191,610 -0.21(-0.73%)
Feb 23, 2007 28.65 28.69 28.37 28.59 207,210 -0.16(-0.56%)
Feb 22, 2007 28.64 28.76 28.41 28.75 190,332 +0.08(+0.28%)
Feb 21, 2007 28.67 28.76 28.51 28.67 90,609 -0.10(-0.35%)
Feb 20, 2007 28.55 28.78 28.13 28.77 152,341 +0.16(+0.56%)
Feb 16, 2007 28.48 28.70 28.29 28.61 149,256 +0.13(+0.46%)
Feb 15, 2007 28.71 28.76 28.32 28.48 117,101 -0.15(-0.52%)
Feb 14, 2007 28.87 29.01 28.48 28.63 214,823 -0.34(-1.17%)
Feb 13, 2007 28.82 28.98 28.74 28.97 200,803 +0.16(+0.56%)
Feb 12, 2007 28.58 28.81 28.34 28.81 181,424 +0.31(+1.09%)
Feb 09, 2007 28.84 28.95 28.40 28.50 160,216 -0.35(-1.21%)
Feb 08, 2007 28.78 28.91 28.71 28.85 80,112 -0.16(-0.55%)
Feb 07, 2007 28.80 29.08 28.69 29.01 226,664 +0.22(+0.76%)
Feb 06, 2007 28.61 28.82 28.50 28.79 193,072 +0.20(+0.70%)
Feb 05, 2007 28.80 28.80 28.50 28.59 225,307 -0.19(-0.66%)
Feb 02, 2007 28.72 28.89 28.52 28.78 226,953 +0.06(+0.21%)
Feb 01, 2007 28.51 28.78 28.45 28.72 229,790 +0.27(+0.95%)
Jan 31, 2007 28.54 28.54 28.06 28.45 216,538 -0.16(-0.56%)
Jan 30, 2007 28.42 28.67 27.98 28.61 309,706 +0.21(+0.74%)
Jan 29, 2007 27.68 28.41 27.65 28.40 340,579 +0.61(+2.20%)
Jan 26, 2007 27.45 27.86 27.21 27.79 278,160 +0.33(+1.20%)
Jan 25, 2007 28.11 28.30 27.43 27.46 254,537 -0.92(-3.24%)
Jan 24, 2007 28.03 28.38 28.03 28.38 186,653 +0.26(+0.92%)
Jan 23, 2007 27.81 28.17 27.67 28.12 268,435 +0.33(+1.19%)
Jan 22, 2007 27.95 27.95 27.45 27.79 278,962 -0.23(-0.82%)
Jan 19, 2007 28.14 28.25 27.87 28.02 272,901 -0.23(-0.81%)
Jan 18, 2007 28.60 28.71 28.19 28.25 373,416 -0.52(-1.81%)
Jan 17, 2007 28.81 29.00 28.55 28.77 211,550 -0.10(-0.35%)
Jan 16, 2007 29.47 29.50 28.78 28.87 218,999 -0.57(-1.94%)
Jan 12, 2007 29.04 29.44 29.04 29.44 182,022 +0.26(+0.89%)
Jan 11, 2007 29.10 29.39 28.85 29.18 124,773 +0.10(+0.34%)
Jan 10, 2007 28.63 29.11 28.50 29.08 176,584 +0.32(+1.11%)
Jan 09, 2007 29.11 29.14 28.03 28.76 209,677 -0.38(-1.30%)
Jan 08, 2007 28.70 29.19 28.43 29.14 224,364 +0.43(+1.50%)
Jan 05, 2007 29.58 29.58 28.70 28.71 172,671 -0.97(-3.27%)
Jan 04, 2007 29.42 29.69 28.83 29.68 234,330 +0.08(+0.27%)
Jan 03, 2007 29.43 30.00 29.14 29.60 250,033 +0.17(+0.58%)
Dec 29, 2006 29.90 29.90 29.39 29.43 189,086 -0.49(-1.64%)
Dec 28, 2006 29.90 30.05 29.90 29.92 131,970 -0.13(-0.43%)
Dec 27, 2006 29.89 30.06 29.39 30.05 168,750 +0.13(+0.43%)
Dec 26, 2006 29.54 29.96 29.40 29.92 159,703 +0.37(+1.25%)
Dec 22, 2006 29.76 29.76 29.45 29.55 76,320 -0.28(-0.94%)
Dec 21, 2006 29.92 30.12 29.59 29.83 99,871 -0.05(-0.17%)
Dec 20, 2006 29.69 29.91 29.60 29.88 206,893 +0.21(+0.71%)
Dec 19, 2006 29.49 29.81 29.46 29.67 212,326 -0.03(-0.10%)
Dec 18, 2006 30.63 30.66 29.52 29.70 234,169 -0.79(-2.59%)
Dec 15, 2006 29.81 30.50 29.81 30.49 660,442 +0.68(+2.28%)
Dec 14, 2006 29.50 29.96 29.46 29.81 178,180 +0.36(+1.22%)
Dec 13, 2006 29.82 29.87 29.37 29.45 170,700 -0.22(-0.74%)
Dec 12, 2006 29.44 29.79 29.31 29.67 136,469 +0.28(+0.95%)
Dec 11, 2006 29.23 29.44 29.06 29.39 154,136 +0.08(+0.27%)
Dec 08, 2006 29.50 29.53 28.92 29.31 152,006 -0.26(-0.88%)
Dec 07, 2006 29.85 29.90 29.54 29.57 137,876 -0.28(-0.94%)
Dec 06, 2006 29.92 29.99 29.81 29.85 105,284 -0.18(-0.60%)
Dec 05, 2006 29.94 30.18 29.89 30.03 149,377 +0.16(+0.54%)
Dec 04, 2006 29.75 30.25 29.65 29.87 416,263 +0.16(+0.54%)
Dec 01, 2006 29.87 30.00 29.42 29.71 254,720 -0.31(-1.03%)
Nov 30, 2006 29.60 30.08 29.30 30.02 325,200 +0.44(+1.49%)
Nov 29, 2006 29.21 29.64 29.12 29.58 124,981 +0.56(+1.93%)
Nov 28, 2006 28.82 29.09 28.75 29.02 139,960 +0.20(+0.69%)
Nov 27, 2006 29.44 29.47 28.79 28.82 236,802 -0.69(-2.34%)
Nov 24, 2006 29.50 29.63 29.41 29.51 58,889 +0.01(+0.03%)
Nov 22, 2006 29.54 29.57 29.48 29.50 115,772 +0.02(+0.07%)
Nov 21, 2006 29.67 29.71 29.48 29.48 150,080 -0.23(-0.77%)
Nov 20, 2006 29.47 29.73 29.33 29.71 107,538 +0.24(+0.81%)
Nov 17, 2006 29.67 29.67 29.37 29.47 92,450 -0.20(-0.67%)
Nov 16, 2006 29.63 29.69 29.33 29.67 145,548 +0.18(+0.61%)
Nov 15, 2006 28.98 29.55 28.93 29.49 198,380 +0.51(+1.76%)
Nov 14, 2006 28.63 28.99 28.46 28.98 194,635 +0.28(+0.98%)
Nov 13, 2006 28.65 28.98 28.65 28.70 107,783 +0.06(+0.21%)
Nov 10, 2006 28.33 28.64 28.30 28.64 78,374 +0.25(+0.88%)
Nov 09, 2006 28.81 28.81 28.19 28.39 176,301 -0.40(-1.39%)
Nov 08, 2006 28.15 28.81 28.15 28.79 120,360 +0.49(+1.73%)
Nov 07, 2006 28.38 28.68 28.25 28.30 111,661 -0.11(-0.39%)
Nov 06, 2006 27.90 28.62 27.77 28.41 286,188 +0.63(+2.27%)
Nov 03, 2006 27.65 28.12 27.63 27.78 227,390 +0.27(+0.98%)
Nov 02, 2006 27.43 27.70 27.21 27.51 195,287 +0.06(+0.22%)
Nov 01, 2006 28.28 28.45 27.38 27.45 282,658 -0.79(-2.80%)
Oct 31, 2006 28.58 28.68 28.18 28.24 139,565 -0.36(-1.26%)
Oct 30, 2006 28.20 28.70 28.02 28.60 167,927 +0.31(+1.10%)
Oct 27, 2006 28.40 28.66 28.23 28.29 138,668 -0.25(-0.88%)
Oct 26, 2006 28.35 28.57 28.05 28.54 142,664 +0.32(+1.13%)
Oct 25, 2006 27.95 28.33 27.85 28.22 187,410 +0.15(+0.53%)
Oct 24, 2006 28.33 28.33 27.87 28.07 159,950 -0.27(-0.95%)
Oct 23, 2006 28.09 28.34 27.71 28.34 213,739 +0.33(+1.18%)
Oct 20, 2006 28.77 28.77 27.84 28.01 426,175 -0.54(-1.89%)
Oct 19, 2006 28.71 28.87 28.39 28.55 260,078 -0.28(-0.97%)
Oct 18, 2006 29.20 29.32 28.74 28.83 344,390 -0.35(-1.20%)
Oct 17, 2006 29.36 29.36 28.99 29.18 194,859 -0.24(-0.82%)
Oct 16, 2006 29.56 29.63 29.29 29.42 138,684 +0.02(+0.07%)
Oct 13, 2006 29.90 29.90 29.32 29.40 179,318 -0.41(-1.38%)
Oct 12, 2006 29.20 29.84 29.16 29.81 201,007 +0.73(+2.51%)
Oct 11, 2006 29.08 29.23 28.75 29.08 220,711 +0.00(+0.00%)
Oct 10, 2006 28.93 29.13 28.61 29.08 151,020 +0.08(+0.28%)
Oct 09, 2006 28.63 29.03 28.60 29.00 106,024 +0.24(+0.83%)
Oct 06, 2006 28.80 29.10 28.54 28.76 161,968 -0.24(-0.83%)
Oct 05, 2006 28.71 29.00 28.62 29.00 168,921 +0.18(+0.62%)
Oct 04, 2006 27.76 28.93 27.76 28.82 216,919 +0.87(+3.11%)
Oct 03, 2006 27.77 28.37 27.73 27.95 153,532 +0.01(+0.04%)
Oct 02, 2006 28.51 28.61 27.77 27.94 186,360 -0.66(-2.31%)
Sep 29, 2006 28.88 29.21 28.57 28.60 316,782 -0.33(-1.14%)
Sep 28, 2006 28.95 28.99 28.75 28.93 207,401 +0.06(+0.21%)
Sep 27, 2006 28.56 29.09 28.44 28.87 219,619 +0.10(+0.35%)
Sep 26, 2006 28.98 29.03 28.60 28.77 208,378 -0.17(-0.59%)
Sep 25, 2006 28.15 29.05 28.08 28.94 163,892 +0.84(+2.99%)
Sep 22, 2006 28.49 28.62 27.73 28.10 175,062 -0.50(-1.75%)
Sep 21, 2006 29.15 29.27 28.46 28.60 216,242 -0.45(-1.55%)
Sep 20, 2006 28.46 29.07 28.45 29.05 196,526 +0.74(+2.61%)
Sep 19, 2006 28.27 28.36 27.69 28.31 138,420 +0.04(+0.14%)
Sep 18, 2006 28.37 28.60 28.14 28.27 154,838 -0.17(-0.60%)
Sep 15, 2006 28.32 28.50 28.00 28.44 386,108 +0.34(+1.21%)
Sep 14, 2006 28.19 28.20 27.85 28.10 172,460 -0.22(-0.78%)
Sep 13, 2006 27.94 28.47 27.76 28.32 129,085 +0.38(+1.36%)
Sep 12, 2006 27.05 27.96 26.85 27.94 120,683 +0.95(+3.52%)
Sep 11, 2006 26.79 27.22 26.64 26.99 85,938 +0.02(+0.07%)
Sep 08, 2006 26.92 27.10 26.63 26.97 173,243 +0.03(+0.11%)
Sep 07, 2006 26.92 27.47 26.85 26.94 295,700 -0.06(-0.22%)
Sep 06, 2006 27.33 27.45 27.00 27.00 142,404 -0.55(-2.00%)
Sep 05, 2006 27.45 27.61 27.30 27.55 215,231 +0.18(+0.66%)
Sep 01, 2006 27.32 27.59 27.31 27.37 220,144 +0.00(+0.00%)
Aug 31, 2006 27.06 27.45 27.06 27.37 228,607 +0.28(+1.03%)
Aug 30, 2006 26.68 27.28 26.51 27.09 177,591 +0.34(+1.27%)
Aug 29, 2006 26.43 26.81 26.36 26.75 168,165 +0.23(+0.87%)
Aug 28, 2006 26.26 26.63 26.26 26.52 122,039 +0.18(+0.68%)
Aug 25, 2006 26.06 26.45 26.06 26.34 95,471 +0.08(+0.30%)
Aug 24, 2006 25.84 26.32 25.84 26.26 124,143 +0.32(+1.23%)
Aug 23, 2006 26.07 26.32 25.89 25.94 128,638 -0.27(-1.03%)
Aug 22, 2006 26.14 26.37 25.92 26.21 70,229 -0.04(-0.15%)
Aug 21, 2006 26.32 26.37 26.05 26.25 83,896 -0.29(-1.09%)
Aug 18, 2006 26.73 26.73 26.22 26.54 91,240 -0.06(-0.23%)
Aug 17, 2006 26.78 26.97 26.38 26.60 133,519 -0.05(-0.19%)
Aug 16, 2006 26.50 26.66 26.43 26.65 79,895 +0.22(+0.83%)
Aug 15, 2006 26.00 26.53 25.97 26.43 145,884 +0.66(+2.56%)
Aug 14, 2006 25.90 26.25 25.72 25.77 87,324 -0.01(-0.04%)
Aug 11, 2006 25.89 25.90 25.67 25.78 123,271 -0.21(-0.81%)
Aug 10, 2006 25.69 26.25 25.32 25.99 205,843 +0.16(+0.62%)
Aug 09, 2006 26.45 26.62 25.72 25.83 163,995 -0.50(-1.90%)
Aug 08, 2006 26.74 26.96 26.22 26.33 226,042 -0.30(-1.13%)
Aug 07, 2006 26.81 26.93 26.36 26.63 125,019 -0.39(-1.44%)
Aug 04, 2006 27.00 27.20 26.70 27.02 304,081 +0.03(+0.11%)
Aug 03, 2006 26.12 27.00 26.03 26.99 234,309 +0.71(+2.70%)
Aug 02, 2006 25.71 26.32 25.70 26.28 166,466 +0.63(+2.46%)
Aug 01, 2006 25.87 25.88 25.50 25.65 145,988 -0.44(-1.69%)
Jul 31, 2006 26.41 26.41 25.95 26.09 219,364 -0.31(-1.17%)
Jul 28, 2006 26.10 26.49 26.01 26.40 259,748 +0.42(+1.62%)
Jul 27, 2006 25.78 26.44 25.73 25.98 316,862 +0.24(+0.93%)
Jul 26, 2006 25.58 25.96 25.22 25.74 292,695 +0.03(+0.12%)
Jul 25, 2006 25.25 25.89 25.25 25.71 230,372 +0.25(+0.98%)
Jul 24, 2006 25.23 25.65 25.21 25.46 218,654 +0.23(+0.91%)
Jul 21, 2006 25.02 25.58 24.97 25.23 338,276 -0.31(-1.21%)
Jul 20, 2006 26.00 26.15 25.52 25.54 256,465 -0.39(-1.50%)
Jul 19, 2006 24.94 26.08 24.94 25.93 346,388 +0.99(+3.97%)
Jul 18, 2006 24.36 25.03 24.36 24.94 235,292 +0.43(+1.75%)
Jul 17, 2006 24.12 24.70 24.11 24.51 213,041 +0.35(+1.45%)
Jul 14, 2006 24.20 24.30 23.98 24.16 224,371 -0.02(-0.08%)
Jul 13, 2006 24.41 24.57 24.08 24.18 252,643 -0.35(-1.43%)
Jul 12, 2006 25.07 25.14 24.44 24.53 192,835 -0.64(-2.54%)
Jul 11, 2006 25.16 25.17 24.76 25.17 156,060 +0.00(+0.00%)
Jul 10, 2006 25.04 25.52 25.04 25.17 76,783 +0.06(+0.24%)
Jul 07, 2006 25.59 25.70 25.08 25.11 116,796 -0.62(-2.41%)
Jul 06, 2006 25.57 25.75 25.39 25.73 206,040 +0.13(+0.51%)
Jul 05, 2006 25.56 25.75 25.26 25.60 167,624 -0.24(-0.93%)
Jul 03, 2006 25.53 25.84 25.45 25.84 92,171 +0.19(+0.74%)
Jun 30, 2006 25.75 25.75 25.36 25.65 257,539 +0.05(+0.20%)
Jun 29, 2006 24.99 25.63 24.92 25.60 264,400 +0.74(+2.98%)
Jun 28, 2006 24.81 24.88 24.50 24.86 186,605 +0.15(+0.61%)
Jun 27, 2006 25.35 25.58 24.65 24.71 287,448 -0.78(-3.06%)
Jun 26, 2006 25.34 25.70 25.32 25.49 275,400 +0.26(+1.03%)
Jun 23, 2006 25.65 25.72 25.05 25.23 141,429 -0.55(-2.13%)
Jun 22, 2006 26.00 26.21 25.68 25.78 233,225 -0.38(-1.45%)
Jun 21, 2006 25.88 26.20 25.88 26.16 158,594 +0.17(+0.65%)
Jun 20, 2006 25.96 26.23 25.92 25.99 152,815 +0.00(+0.00%)
Jun 19, 2006 26.03 26.11 25.83 25.99 205,007 -0.12(-0.46%)
Jun 16, 2006 26.43 26.56 25.96 26.11 776,184 -0.44(-1.66%)
Jun 15, 2006 26.40 26.70 26.11 26.55 177,189 +0.33(+1.26%)
Jun 14, 2006 26.00 26.34 25.85 26.22 213,396 +0.17(+0.65%)
Jun 13, 2006 26.00 26.69 25.99 26.05 268,393 +0.03(+0.12%)
Jun 12, 2006 26.47 26.66 26.00 26.02 242,896 -0.51(-1.92%)
Jun 09, 2006 27.20 27.26 26.48 26.53 278,965 -0.65(-2.39%)
Jun 08, 2006 26.65 27.40 26.49 27.18 277,825 +0.04(+0.15%)
Jun 07, 2006 26.82 27.57 26.59 27.14 247,956 +0.27(+1.00%)
Jun 06, 2006 26.94 27.04 26.37 26.87 316,915 -0.09(-0.33%)
Jun 05, 2006 27.32 27.61 26.73 26.96 517,418 -0.62(-2.25%)
Jun 02, 2006 27.07 27.73 27.00 27.58 1,485,617 +0.59(+2.19%)
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.