Umpqua Holdings Corp (NQ: UMPQ )

18.50 USD -0.80 (-4.17%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 16.62 16.76 15.76 15.80 667,517 -1.13(-6.67%)
Oct 31, 2007 16.67 17.14 16.50 16.93 646,441 +0.36(+2.17%)
Oct 30, 2007 16.44 16.67 16.20 16.57 386,161 +0.02(+0.12%)
Oct 29, 2007 16.97 16.97 16.44 16.55 548,572 -0.26(-1.55%)
Oct 26, 2007 17.00 17.21 16.60 16.81 791,593 +0.02(+0.12%)
Oct 25, 2007 16.32 16.91 16.23 16.79 1,223,865 +0.49(+3.01%)
Oct 24, 2007 16.81 16.90 15.95 16.30 1,206,341 -0.69(-4.06%)
Oct 23, 2007 17.45 17.45 16.80 16.99 1,082,256 -0.14(-0.82%)
Oct 22, 2007 16.80 17.35 16.53 17.13 1,280,300 +0.56(+3.38%)
Oct 19, 2007 17.23 17.23 16.17 16.57 1,408,205 -0.76(-4.39%)
Oct 18, 2007 16.40 18.04 15.50 17.33 2,196,515 -0.71(-3.94%)
Oct 17, 2007 18.42 18.48 17.81 18.04 1,161,206 -0.09(-0.50%)
Oct 16, 2007 18.51 18.65 17.88 18.13 913,996 -0.49(-2.63%)
Oct 15, 2007 19.00 19.15 18.50 18.62 627,879 -0.27(-1.43%)
Oct 12, 2007 19.16 19.41 18.81 18.89 636,022 -0.42(-2.18%)
Oct 11, 2007 19.53 19.82 19.25 19.31 843,971 -0.23(-1.18%)
Oct 10, 2007 20.25 20.25 19.44 19.54 847,125 -0.74(-3.65%)
Oct 09, 2007 20.24 20.38 20.02 20.28 412,817 +0.08(+0.40%)
Oct 08, 2007 20.30 20.41 20.06 20.20 422,334 -0.12(-0.59%)
Oct 05, 2007 20.37 20.52 19.97 20.32 1,008,801 +0.13(+0.64%)
Oct 04, 2007 20.63 20.75 20.15 20.19 404,989 -0.28(-1.37%)
Oct 03, 2007 20.80 20.87 20.37 20.47 320,688 -0.41(-1.96%)
Oct 02, 2007 20.80 20.95 20.74 20.88 445,899 +0.15(+0.72%)
Oct 01, 2007 20.00 20.75 19.95 20.73 673,175 +0.72(+3.60%)
Sep 28, 2007 20.75 20.79 19.94 20.01 834,045 -0.86(-4.12%)
Sep 27, 2007 21.10 21.10 20.51 20.87 454,541 -0.22(-1.04%)
Sep 26, 2007 21.36 21.81 21.03 21.09 545,610 -0.21(-0.99%)
Sep 25, 2007 21.55 21.64 20.71 21.30 324,790 -0.28(-1.30%)
Sep 24, 2007 22.18 22.34 21.50 21.58 244,496 -0.56(-2.53%)
Sep 21, 2007 22.51 22.71 21.93 22.14 709,358 -0.19(-0.85%)
Sep 20, 2007 22.56 22.56 21.93 22.33 530,715 -0.25(-1.11%)
Sep 19, 2007 22.28 22.94 22.23 22.58 633,021 +0.44(+1.99%)
Sep 18, 2007 21.09 22.14 20.92 22.14 556,122 +1.17(+5.58%)
Sep 17, 2007 20.76 21.12 20.54 20.97 665,366 +0.22(+1.06%)
Sep 14, 2007 20.78 21.15 20.52 20.75 462,545 -0.13(-0.62%)
Sep 13, 2007 20.96 21.14 20.69 20.88 383,642 -0.08(-0.38%)
Sep 12, 2007 20.95 21.14 20.66 20.96 563,893 -0.15(-0.71%)
Sep 11, 2007 20.63 21.17 20.63 21.11 320,577 +0.55(+2.68%)
Sep 10, 2007 20.93 21.05 20.25 20.56 243,898 -0.25(-1.20%)
Sep 07, 2007 21.00 21.07 20.54 20.81 326,033 -0.33(-1.56%)
Sep 06, 2007 21.26 21.42 20.90 21.14 288,148 -0.01(-0.05%)
Sep 05, 2007 21.74 21.75 21.04 21.15 354,593 -0.72(-3.29%)
Sep 04, 2007 21.69 22.07 21.54 21.87 390,562 +0.17(+0.78%)
Aug 31, 2007 21.58 21.88 21.09 21.70 642,382 +0.50(+2.36%)
Aug 30, 2007 21.36 21.72 21.12 21.20 220,133 -0.33(-1.53%)
Aug 29, 2007 21.15 21.58 21.00 21.53 534,657 +0.54(+2.57%)
Aug 28, 2007 21.64 21.64 20.98 20.99 523,848 -0.71(-3.27%)
Aug 27, 2007 21.92 21.92 21.55 21.70 348,783 -0.22(-1.00%)
Aug 24, 2007 22.29 22.40 21.53 21.92 620,511 -0.41(-1.84%)
Aug 23, 2007 23.15 23.24 22.17 22.33 656,641 -0.67(-2.91%)
Aug 22, 2007 23.30 23.92 22.80 23.00 626,594 -0.19(-0.82%)
Aug 21, 2007 22.96 23.28 22.77 23.19 884,456 +0.22(+0.96%)
Aug 20, 2007 24.05 24.05 22.53 22.97 547,709 -1.01(-4.21%)
Aug 17, 2007 23.96 24.80 23.22 23.98 1,668,385 +0.90(+3.90%)
Aug 16, 2007 21.50 23.43 21.49 23.08 1,708,944 +1.62(+7.55%)
Aug 15, 2007 21.41 22.17 21.25 21.46 558,812 +0.08(+0.37%)
Aug 14, 2007 21.34 22.10 21.31 21.38 893,842 +0.06(+0.28%)
Aug 13, 2007 21.88 23.01 21.20 21.32 764,187 -0.24(-1.11%)
Aug 10, 2007 21.76 22.05 21.28 21.56 1,727,338 -0.34(-1.55%)
Aug 09, 2007 21.74 23.14 21.25 21.90 1,796,810 -0.40(-1.79%)
Aug 08, 2007 21.54 23.73 21.54 22.30 1,802,870 +1.01(+4.74%)
Aug 07, 2007 19.84 23.00 19.84 21.29 1,479,937 +1.44(+7.25%)
Aug 06, 2007 18.58 19.90 18.53 19.85 1,098,193 +1.29(+6.95%)
Aug 03, 2007 18.76 19.76 18.52 18.56 856,071 -0.92(-4.72%)
Aug 02, 2007 19.20 20.04 19.20 19.48 681,102 +0.43(+2.26%)
Aug 01, 2007 19.05 19.39 18.68 19.05 972,716 +0.03(+0.16%)
Jul 31, 2007 19.85 19.90 19.01 19.02 639,258 -0.55(-2.81%)
Jul 30, 2007 19.50 19.81 19.24 19.57 623,596 +0.20(+1.03%)
Jul 27, 2007 19.43 19.80 19.35 19.37 648,318 -0.08(-0.41%)
Jul 26, 2007 19.38 19.63 19.24 19.45 1,014,081 -0.16(-0.82%)
Jul 25, 2007 19.46 19.84 19.30 19.61 689,523 +0.22(+1.14%)
Jul 24, 2007 19.87 19.97 19.25 19.39 1,116,036 -0.46(-2.32%)
Jul 23, 2007 20.10 20.51 19.80 19.85 861,515 -0.13(-0.65%)
Jul 20, 2007 20.47 20.52 19.72 19.98 1,242,568 -0.54(-2.63%)
Jul 19, 2007 21.85 22.00 19.91 20.52 1,611,514 -1.48(-6.73%)
Jul 18, 2007 22.74 22.77 21.60 22.00 719,500 -0.92(-4.01%)
Jul 17, 2007 22.90 23.19 22.76 22.92 359,022 +0.03(+0.13%)
Jul 16, 2007 23.08 23.13 22.81 22.89 260,716 -0.07(-0.30%)
Jul 13, 2007 23.27 23.27 22.92 22.96 422,474 -0.33(-1.42%)
Jul 12, 2007 22.86 23.32 22.71 23.29 389,920 +0.55(+2.42%)
Jul 11, 2007 22.73 22.97 22.62 22.74 348,935 -0.03(-0.13%)
Jul 10, 2007 23.13 23.17 22.63 22.77 527,101 -0.54(-2.32%)
Jul 09, 2007 23.38 23.48 23.23 23.31 380,233 -0.10(-0.43%)
Jul 06, 2007 23.36 23.49 23.28 23.41 283,735 +0.00(+0.00%)
Jul 05, 2007 23.52 23.60 23.31 23.41 225,462 -0.17(-0.72%)
Jul 03, 2007 23.50 23.62 23.50 23.58 54,311 +0.05(+0.21%)
Jul 02, 2007 23.53 23.74 23.36 23.53 329,623 +0.02(+0.09%)
Jun 29, 2007 23.77 23.90 23.42 23.51 513,597 -0.24(-1.01%)
Jun 28, 2007 23.77 24.04 23.54 23.75 203,925 -0.10(-0.42%)
Jun 27, 2007 23.34 23.88 23.27 23.85 263,427 +0.34(+1.45%)
Jun 26, 2007 23.57 23.76 23.41 23.51 358,506 -0.03(-0.13%)
Jun 25, 2007 23.40 23.82 23.40 23.54 517,701 +0.04(+0.17%)
Jun 22, 2007 24.07 24.07 23.40 23.50 791,559 -0.47(-1.96%)
Jun 21, 2007 24.02 24.14 23.70 23.97 242,316 -0.20(-0.83%)
Jun 20, 2007 24.75 24.83 24.14 24.17 319,700 -0.58(-2.34%)
Jun 19, 2007 24.49 24.81 24.20 24.75 381,200 +0.10(+0.41%)
Jun 18, 2007 24.77 24.86 24.47 24.65 374,800 -0.10(-0.40%)
Jun 15, 2007 24.54 24.79 24.41 24.75 642,200 +0.58(+2.40%)
Jun 14, 2007 24.36 24.69 24.14 24.17 419,200 -0.17(-0.70%)
Jun 13, 2007 23.95 24.52 23.95 24.34 671,300 +0.42(+1.76%)
Jun 12, 2007 24.06 24.17 23.80 23.92 539,800 -0.44(-1.81%)
Jun 11, 2007 24.19 24.51 24.13 24.36 239,730 +0.09(+0.37%)
Jun 08, 2007 24.06 24.30 23.80 24.27 419,450 +0.15(+0.62%)
Jun 07, 2007 24.40 24.45 23.96 24.12 259,830 -0.45(-1.83%)
Jun 06, 2007 24.75 24.75 24.40 24.57 351,789 -0.28(-1.13%)
Jun 05, 2007 25.05 25.33 24.76 24.85 368,830 -0.35(-1.39%)
Jun 04, 2007 25.32 25.40 25.06 25.20 293,087 -0.17(-0.67%)
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.