Umpqua Holdings Corp (NQ: UMPQ )

18.32 USD +0.21 (+1.13%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 13.92 13.94 13.57 13.72 636,950 -0.22(-1.58%)
May 30, 2008 14.01 14.01 13.72 13.94 543,103 -0.03(-0.21%)
May 29, 2008 13.80 13.99 13.72 13.97 508,428 +0.10(+0.72%)
May 28, 2008 14.65 14.65 13.52 13.87 706,101 -0.66(-4.54%)
May 27, 2008 14.06 14.57 14.03 14.53 297,912 +0.52(+3.71%)
May 26, 2008 13.95 14.15 13.78 14.01 315,010 +0.00(+0.00%)
May 23, 2008 13.95 14.15 13.78 14.01 315,010 -0.04(-0.28%)
May 22, 2008 13.79 14.10 13.54 14.05 503,970 +0.34(+2.48%)
May 21, 2008 13.52 13.85 13.51 13.71 513,284 +0.14(+1.03%)
May 20, 2008 13.65 13.80 13.43 13.57 300,475 -0.11(-0.80%)
May 19, 2008 13.81 14.00 13.55 13.68 356,579 -0.11(-0.80%)
May 16, 2008 14.11 14.18 13.43 13.79 505,816 -0.25(-1.78%)
May 15, 2008 13.93 14.16 13.86 14.04 449,955 +0.12(+0.86%)
May 14, 2008 13.90 14.06 13.77 13.92 337,166 +0.07(+0.51%)
May 13, 2008 14.10 14.15 13.68 13.85 350,551 -0.26(-1.84%)
May 12, 2008 13.50 14.22 13.50 14.11 641,214 +0.68(+5.06%)
May 09, 2008 13.63 13.82 13.29 13.43 572,344 -0.14(-1.03%)
May 08, 2008 14.35 14.35 13.50 13.57 973,114 -0.75(-5.24%)
May 07, 2008 14.83 14.98 13.99 14.32 1,066,178 -0.47(-3.18%)
May 06, 2008 14.90 15.00 14.34 14.79 506,161 -0.21(-1.40%)
May 05, 2008 14.96 15.03 14.50 15.00 864,745 +0.07(+0.47%)
May 02, 2008 15.70 15.89 14.88 14.93 777,042 -0.55(-3.55%)
May 01, 2008 14.80 15.74 14.80 15.48 813,526 +0.73(+4.95%)
Apr 30, 2008 14.92 15.10 14.48 14.75 982,908 -0.09(-0.61%)
Apr 29, 2008 14.86 14.96 14.59 14.84 524,334 +0.02(+0.13%)
Apr 28, 2008 14.75 14.88 14.38 14.82 568,440 +0.11(+0.75%)
Apr 25, 2008 14.85 15.05 14.38 14.71 679,573 -0.05(-0.34%)
Apr 24, 2008 14.18 14.99 13.96 14.76 755,193 +0.64(+4.53%)
Apr 23, 2008 14.61 14.61 13.75 14.12 1,210,803 -0.40(-2.75%)
Apr 22, 2008 15.02 15.26 14.41 14.52 826,892 -0.54(-3.59%)
Apr 21, 2008 15.30 15.38 15.05 15.06 791,562 -0.40(-2.59%)
Apr 18, 2008 15.57 16.09 15.28 15.46 1,067,078 -0.33(-2.09%)
Apr 17, 2008 15.23 16.19 14.99 15.79 1,928,075 +1.09(+7.41%)
Apr 16, 2008 14.25 14.72 14.15 14.70 968,070 +0.83(+5.98%)
Apr 15, 2008 13.45 13.97 13.30 13.87 556,380 +0.52(+3.90%)
Apr 14, 2008 13.88 13.89 13.25 13.35 851,859 -0.51(-3.68%)
Apr 11, 2008 14.11 14.33 13.79 13.86 1,155,532 -0.52(-3.62%)
Apr 10, 2008 14.40 14.90 14.10 14.38 767,494 +0.05(+0.35%)
Apr 09, 2008 15.35 15.42 14.24 14.33 718,689 -0.94(-6.16%)
Apr 08, 2008 15.52 15.64 15.07 15.27 408,194 -0.31(-1.99%)
Apr 07, 2008 15.70 15.92 15.21 15.58 559,507 +0.09(+0.58%)
Apr 04, 2008 15.66 15.66 15.30 15.49 691,952 +0.02(+0.13%)
Apr 03, 2008 15.46 15.61 14.93 15.47 622,027 -0.24(-1.53%)
Apr 02, 2008 16.13 16.15 15.54 15.71 425,822 -0.07(-0.44%)
Apr 01, 2008 15.86 16.97 15.23 15.78 1,187,962 +0.27(+1.74%)
Mar 31, 2008 15.71 15.71 15.19 15.51 612,237 +0.30(+1.97%)
Mar 28, 2008 15.33 15.54 14.95 15.21 542,888 -0.07(-0.46%)
Mar 27, 2008 15.86 16.01 15.12 15.28 525,043 -0.69(-4.32%)
Mar 26, 2008 16.44 16.44 15.73 15.97 544,608 -0.52(-3.15%)
Mar 25, 2008 16.34 16.59 15.88 16.49 437,013 +0.14(+0.86%)
Mar 24, 2008 15.98 16.98 15.93 16.35 751,894 +0.40(+2.51%)
Mar 21, 2008 15.28 16.00 14.77 15.95 1,820,198 +0.00(+0.00%)
Mar 20, 2008 15.28 16.00 14.77 15.95 1,820,198 +0.91(+6.05%)
Mar 19, 2008 15.40 15.85 15.03 15.04 972,000 -0.26(-1.70%)
Mar 18, 2008 14.72 15.35 14.43 15.30 911,712 +0.95(+6.62%)
Mar 17, 2008 13.88 14.64 13.87 14.35 1,316,878 -0.31(-2.11%)
Mar 14, 2008 14.98 14.98 14.04 14.66 1,535,416 -0.22(-1.48%)
Mar 13, 2008 14.49 15.10 13.91 14.88 1,157,593 +0.17(+1.16%)
Mar 12, 2008 15.25 16.02 14.70 14.71 1,183,376 -0.49(-3.22%)
Mar 11, 2008 14.15 15.25 14.15 15.20 1,255,711 +1.47(+10.71%)
Mar 10, 2008 13.98 14.12 13.55 13.73 723,004 -0.14(-1.01%)
Mar 07, 2008 13.33 14.31 13.33 13.87 1,040,891 +0.37(+2.74%)
Mar 06, 2008 14.18 14.40 13.50 13.50 855,305 -0.73(-5.13%)
Mar 05, 2008 14.01 14.57 13.88 14.23 1,293,902 +0.26(+1.86%)
Mar 04, 2008 13.71 14.30 13.44 13.97 1,220,028 +0.06(+0.43%)
Mar 03, 2008 14.17 14.20 13.72 13.91 957,570 -0.26(-1.83%)
Feb 29, 2008 14.61 14.91 14.06 14.17 916,139 -0.64(-4.32%)
Feb 28, 2008 15.52 15.52 14.59 14.81 1,225,133 -0.71(-4.57%)
Feb 27, 2008 15.38 15.89 15.34 15.52 493,029 -0.07(-0.45%)
Feb 26, 2008 15.32 16.05 15.22 15.59 631,912 +0.24(+1.56%)
Feb 25, 2008 14.67 15.42 14.47 15.35 1,117,636 +0.68(+4.64%)
Feb 22, 2008 15.00 15.00 14.05 14.67 1,472,290 -0.33(-2.20%)
Feb 21, 2008 15.83 15.85 14.92 15.00 669,294 -0.69(-4.40%)
Feb 20, 2008 14.94 15.74 14.94 15.69 784,613 +0.69(+4.60%)
Feb 19, 2008 15.55 15.55 14.76 15.00 618,456 -0.28(-1.83%)
Feb 18, 2008 15.39 15.39 14.85 15.28 609,124 +0.00(+0.00%)
Feb 15, 2008 15.39 15.39 14.85 15.28 609,124 +0.12(+0.79%)
Feb 14, 2008 15.71 15.81 15.15 15.16 527,248 -0.53(-3.38%)
Feb 13, 2008 15.86 16.29 15.20 15.69 727,966 +0.03(+0.19%)
Feb 12, 2008 15.22 16.01 15.22 15.66 743,369 +0.58(+3.85%)
Feb 11, 2008 15.61 15.68 14.85 15.08 740,699 -0.50(-3.21%)
Feb 08, 2008 15.91 16.10 15.20 15.58 678,188 -0.33(-2.07%)
Feb 07, 2008 15.36 16.20 15.21 15.91 772,291 +0.50(+3.24%)
Feb 06, 2008 15.90 16.17 15.37 15.41 663,317 -0.25(-1.60%)
Feb 05, 2008 16.19 16.37 15.56 15.66 935,580 -0.78(-4.74%)
Feb 04, 2008 16.99 17.00 16.14 16.44 693,222 -0.56(-3.29%)
Feb 01, 2008 16.49 17.06 16.40 17.00 956,836 +0.60(+3.66%)
Jan 31, 2008 15.91 16.75 15.50 16.40 1,013,566 +0.26(+1.61%)
Jan 30, 2008 16.00 16.94 15.78 16.14 1,300,729 +0.00(+0.00%)
Jan 29, 2008 15.59 16.20 15.51 16.14 928,452 +0.64(+4.13%)
Jan 28, 2008 14.62 15.57 14.45 15.50 840,211 +0.91(+6.24%)
Jan 25, 2008 14.92 14.98 14.22 14.59 998,908 +0.24(+1.67%)
Jan 24, 2008 14.24 14.73 13.55 14.35 1,431,652 +0.10(+0.70%)
Jan 23, 2008 12.81 14.42 12.79 14.25 1,511,808 +0.90(+6.74%)
Jan 22, 2008 12.20 13.91 12.00 13.35 960,017 +0.67(+5.28%)
Jan 21, 2008 12.58 12.96 12.21 12.68 1,165,498 +0.00(+0.00%)
Jan 18, 2008 12.58 12.96 12.21 12.68 1,165,498 -0.12(-0.94%)
Jan 17, 2008 13.54 13.55 12.74 12.80 661,671 -0.55(-4.12%)
Jan 16, 2008 12.94 13.68 12.82 13.35 945,892 +0.43(+3.33%)
Jan 15, 2008 13.11 13.15 12.69 12.92 421,951 -0.23(-1.75%)
Jan 14, 2008 13.15 13.29 12.84 13.15 867,468 +0.16(+1.23%)
Jan 11, 2008 13.36 13.57 12.99 12.99 965,937 -0.45(-3.35%)
Jan 10, 2008 13.60 13.82 12.90 13.44 1,648,475 -0.20(-1.47%)
Jan 09, 2008 13.50 13.80 12.95 13.64 882,169 +0.11(+0.81%)
Jan 08, 2008 14.71 14.93 13.47 13.53 853,004 -1.11(-7.58%)
Jan 07, 2008 14.19 14.94 14.17 14.64 753,028 +0.44(+3.10%)
Jan 04, 2008 14.95 15.00 14.18 14.20 759,961 -0.95(-6.27%)
Jan 03, 2008 15.50 15.96 15.15 15.15 692,107 -0.24(-1.56%)
Jan 02, 2008 15.39 15.64 15.05 15.39 864,827 +0.05(+0.33%)
Jan 01, 2008 15.06 15.61 14.80 15.34 709,708 +0.00(+0.00%)
Dec 31, 2007 15.06 15.61 14.80 15.34 709,708 +0.24(+1.59%)
Dec 28, 2007 15.59 15.84 15.07 15.10 338,253 -0.28(-1.82%)
Dec 27, 2007 16.27 16.31 15.31 15.38 531,799 -1.08(-6.56%)
Dec 26, 2007 16.35 16.67 16.20 16.46 417,084 -0.09(-0.54%)
Dec 24, 2007 16.25 16.63 16.20 16.55 337,602 +0.26(+1.60%)
Dec 21, 2007 15.80 16.42 15.58 16.29 2,122,010 +0.68(+4.36%)
Dec 20, 2007 14.69 15.64 14.69 15.61 861,180 +0.87(+5.90%)
Dec 19, 2007 14.86 15.07 14.46 14.74 412,770 -0.24(-1.60%)
Dec 18, 2007 14.57 15.03 14.26 14.98 667,396 +0.62(+4.32%)
Dec 17, 2007 14.57 14.89 14.36 14.36 468,514 -0.34(-2.31%)
Dec 14, 2007 14.82 14.99 14.46 14.70 692,188 -0.29(-1.93%)
Dec 13, 2007 15.08 15.34 14.68 14.99 624,833 -0.28(-1.83%)
Dec 12, 2007 15.93 16.00 15.01 15.27 563,176 -0.16(-1.04%)
Dec 11, 2007 16.69 16.75 15.38 15.43 792,492 -1.26(-7.55%)
Dec 10, 2007 16.34 16.98 16.31 16.69 360,532 +0.35(+2.14%)
Dec 07, 2007 16.30 16.52 16.01 16.34 463,704 +0.06(+0.37%)
Dec 06, 2007 15.18 16.44 15.01 16.28 655,086 +1.10(+7.25%)
Dec 05, 2007 15.23 15.74 14.88 15.18 548,915 +0.21(+1.40%)
Dec 04, 2007 15.50 15.61 14.93 14.97 567,575 -0.69(-4.41%)
Dec 03, 2007 16.21 16.25 15.58 15.66 457,459 -0.48(-2.97%)
Nov 30, 2007 15.72 17.03 15.72 16.14 743,193 +0.43(+2.74%)
Nov 29, 2007 15.60 15.87 15.52 15.71 958,358 +0.05(+0.32%)
Nov 28, 2007 14.64 15.66 14.64 15.66 755,787 +1.21(+8.37%)
Nov 27, 2007 14.18 14.77 14.18 14.45 644,498 +0.26(+1.83%)
Nov 26, 2007 15.19 15.28 14.15 14.19 742,811 -0.92(-6.09%)
Nov 23, 2007 14.64 15.33 14.64 15.11 234,923 +0.58(+3.99%)
Nov 21, 2007 14.55 15.00 14.37 14.53 691,410 -0.16(-1.09%)
Nov 20, 2007 14.66 14.98 14.17 14.69 625,547 +0.02(+0.14%)
Nov 19, 2007 15.39 15.39 14.55 14.67 894,971 -0.86(-5.54%)
Nov 16, 2007 15.79 15.91 15.26 15.53 571,643 -0.21(-1.33%)
Nov 15, 2007 16.36 16.41 15.53 15.74 597,520 -0.63(-3.85%)
Nov 14, 2007 17.01 17.08 16.24 16.37 494,187 -0.58(-3.42%)
Nov 13, 2007 16.29 16.99 16.27 16.95 717,244 +0.84(+5.21%)
Nov 12, 2007 15.50 16.51 15.50 16.11 1,009,060 +0.64(+4.14%)
Nov 09, 2007 14.65 15.75 14.36 15.47 993,223 +0.63(+4.25%)
Nov 08, 2007 14.56 15.15 14.38 14.84 1,607,209 +0.54(+3.78%)
Nov 07, 2007 15.19 15.22 14.29 14.30 1,083,673 -1.05(-6.84%)
Nov 06, 2007 15.27 15.45 14.96 15.35 942,804 +0.19(+1.25%)
Nov 05, 2007 15.26 15.50 15.01 15.16 829,651 -0.34(-2.19%)
Nov 02, 2007 16.00 16.00 15.04 15.50 1,624,866 -0.30(-1.90%)
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.