Umpqua Holdings Corp (NQ: UMPQ )

19.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.92 12.97 12.49 12.56 3,748,420 -0.36(-2.79%)
May 27, 2010 12.78 12.96 12.52 12.92 1,406,272 +0.38(+3.03%)
May 26, 2010 12.37 12.62 12.22 12.54 1,931,267 +0.25(+2.03%)
May 25, 2010 11.99 12.31 11.73 12.29 1,049,803 +0.06(+0.49%)
May 24, 2010 12.73 12.73 12.22 12.23 725,138 -0.49(-3.85%)
May 21, 2010 12.24 12.94 12.12 12.72 1,360,168 +0.37(+2.98%)
May 20, 2010 12.42 12.88 12.34 12.35 1,684,355 -0.80(-6.06%)
May 19, 2010 13.17 13.52 12.95 13.15 1,248,461 -0.02(-0.15%)
May 18, 2010 14.00 14.00 13.09 13.17 1,736,312 -0.65(-4.70%)
May 17, 2010 13.82 14.15 13.39 13.82 1,769,144 +0.06(+0.44%)
May 14, 2010 13.81 13.82 13.38 13.76 1,513,671 -0.17(-1.22%)
May 13, 2010 14.02 14.05 13.74 13.93 1,140,161 -0.16(-1.14%)
May 12, 2010 13.68 14.09 13.62 14.09 1,572,342 +0.48(+3.53%)
May 11, 2010 13.59 13.79 12.97 13.61 1,073,791 +0.41(+3.11%)
May 10, 2010 13.07 13.53 12.99 13.20 1,348,499 +0.59(+4.68%)
May 07, 2010 12.95 13.17 12.45 12.61 2,022,646 -0.38(-2.93%)
May 06, 2010 13.71 13.78 12.15 12.99 2,734,253 -0.80(-5.80%)
May 05, 2010 13.80 14.05 13.38 13.79 1,832,222 +0.11(+0.80%)
May 04, 2010 14.36 14.57 13.60 13.68 1,901,792 -0.89(-6.11%)
May 03, 2010 14.93 14.99 14.33 14.57 1,355,961 -0.37(-2.48%)
Apr 30, 2010 15.25 15.36 14.93 14.94 2,013,797 -0.32(-2.10%)
Apr 29, 2010 15.11 15.39 14.80 15.26 1,061,940 +0.26(+1.73%)
Apr 28, 2010 15.24 15.41 14.78 15.00 1,607,382 -0.09(-0.60%)
Apr 27, 2010 15.48 15.73 15.01 15.09 2,240,726 -0.47(-3.02%)
Apr 26, 2010 15.77 15.90 15.48 15.56 2,152,333 -0.15(-0.95%)
Apr 23, 2010 15.24 15.73 15.14 15.71 2,055,398 +0.47(+3.08%)
Apr 22, 2010 14.34 15.40 14.26 15.24 2,556,719 +0.90(+6.28%)
Apr 21, 2010 14.20 14.53 14.16 14.34 1,482,953 +0.12(+0.84%)
Apr 20, 2010 14.35 14.35 14.04 14.22 1,437,177 -0.07(-0.49%)
Apr 19, 2010 13.79 14.33 13.72 14.29 2,064,771 +0.46(+3.33%)
Apr 16, 2010 13.88 13.90 13.47 13.83 1,677,298 -0.09(-0.65%)
Apr 15, 2010 13.82 14.17 13.82 13.92 1,065,203 +0.12(+0.87%)
Apr 14, 2010 13.68 13.85 13.62 13.80 987,996 +0.21(+1.55%)
Apr 13, 2010 13.56 13.61 13.40 13.59 730,847 -0.05(-0.37%)
Apr 12, 2010 13.60 13.73 13.49 13.64 1,123,628 +0.06(+0.44%)
Apr 09, 2010 13.50 13.58 13.38 13.58 565,924 +0.11(+0.82%)
Apr 08, 2010 13.47 13.50 13.27 13.47 581,375 -0.02(-0.15%)
Apr 07, 2010 13.44 13.52 13.30 13.49 1,217,614 -0.01(-0.07%)
Apr 06, 2010 13.22 13.57 13.17 13.50 890,199 +0.29(+2.20%)
Apr 05, 2010 13.16 13.21 12.97 13.21 595,952 +0.07(+0.53%)
Apr 01, 2010 13.26 13.14 13.14 13.14 630,700 -0.12(-0.90%)
Mar 31, 2010 13.13 13.32 13.11 13.26 671,796 +0.04(+0.30%)
Mar 30, 2010 13.03 13.28 13.00 13.22 534,888 +0.23(+1.77%)
Mar 29, 2010 13.17 13.25 12.85 12.99 738,226 -0.20(-1.52%)
Mar 26, 2010 13.54 13.61 13.14 13.19 1,253,612 -0.26(-1.93%)
Mar 25, 2010 13.56 13.70 13.44 13.45 1,166,513 +0.00(+0.00%)
Mar 24, 2010 13.58 13.96 13.44 13.45 870,703 -0.19(-1.39%)
Mar 23, 2010 13.57 13.69 13.35 13.64 737,120 +0.04(+0.29%)
Mar 22, 2010 13.41 13.68 13.20 13.60 642,124 +0.10(+0.74%)
Mar 19, 2010 13.32 13.52 13.26 13.50 1,609,607 +0.25(+1.89%)
Mar 18, 2010 13.49 13.53 13.18 13.25 1,459,605 -0.23(-1.71%)
Mar 17, 2010 13.19 13.49 13.05 13.48 1,186,263 +0.29(+2.20%)
Mar 16, 2010 13.02 13.20 12.89 13.19 843,910 +0.17(+1.31%)
Mar 15, 2010 12.93 13.05 12.75 13.02 512,794 +0.03(+0.23%)
Mar 12, 2010 13.10 13.20 12.90 12.99 483,919 -0.07(-0.54%)
Mar 11, 2010 13.02 13.11 12.86 13.06 1,192,585 +0.06(+0.46%)
Mar 10, 2010 13.02 13.24 12.90 13.00 908,592 -0.02(-0.15%)
Mar 09, 2010 12.83 13.11 12.72 13.02 1,041,878 +0.16(+1.24%)
Mar 08, 2010 12.82 12.94 12.78 12.86 935,585 +0.06(+0.47%)
Mar 05, 2010 12.55 12.81 12.42 12.80 937,403 +0.34(+2.73%)
Mar 04, 2010 12.73 12.84 12.42 12.46 1,386,805 -0.19(-1.50%)
Mar 03, 2010 12.67 12.81 12.59 12.65 1,062,184 +0.06(+0.48%)
Mar 02, 2010 12.37 12.64 12.37 12.59 1,417,249 +0.21(+1.70%)
Mar 01, 2010 12.68 12.68 12.30 12.38 2,225,974 -0.09(-0.72%)
Feb 26, 2010 12.40 12.53 12.17 12.47 2,734,293 +0.07(+0.56%)
Feb 25, 2010 12.35 12.55 12.28 12.40 1,298,754 -0.13(-1.04%)
Feb 24, 2010 12.21 12.54 12.16 12.53 2,264,351 +0.38(+3.13%)
Feb 23, 2010 12.34 12.37 12.10 12.15 1,816,112 -0.18(-1.46%)
Feb 22, 2010 12.35 12.49 12.23 12.33 1,692,429 +0.00(+0.00%)
Feb 19, 2010 12.10 12.36 11.98 12.33 1,057,352 +0.22(+1.82%)
Feb 18, 2010 12.07 12.21 12.03 12.11 785,121 +0.01(+0.08%)
Feb 17, 2010 12.16 12.30 12.02 12.10 971,520 -0.06(-0.49%)
Feb 16, 2010 12.00 12.34 12.00 12.16 1,141,144 -0.04(-0.33%)
Feb 12, 2010 11.87 12.20 12.20 12.20 2,534,400 +0.21(+1.75%)
Feb 11, 2010 12.01 12.14 11.76 11.99 1,956,490 +0.15(+1.27%)
Feb 10, 2010 11.76 11.88 11.67 11.84 1,581,255 +0.05(+0.42%)
Feb 09, 2010 11.67 11.87 11.57 11.79 2,640,221 +0.30(+2.61%)
Feb 08, 2010 11.84 11.91 11.43 11.49 2,600,616 -0.40(-3.36%)
Feb 05, 2010 11.54 11.97 11.39 11.89 5,696,232 +0.21(+1.80%)
Feb 04, 2010 11.34 11.68 10.87 11.68 19,572,129 -0.26(-2.18%)
Feb 03, 2010 11.50 12.09 11.31 11.94 3,963,341 +0.25(+2.14%)
Feb 02, 2010 11.84 11.86 11.54 11.69 2,388,707 -0.17(-1.43%)
Feb 01, 2010 12.34 12.46 11.69 11.86 2,010,388 -0.50(-4.05%)
Jan 29, 2010 12.47 12.84 12.22 12.36 1,214,126 -0.08(-0.64%)
Jan 28, 2010 13.28 13.28 12.13 12.44 2,234,223 -0.87(-6.54%)
Jan 27, 2010 12.85 13.45 12.85 13.31 780,737 +0.40(+3.10%)
Jan 26, 2010 13.13 13.34 12.90 12.91 1,126,187 -0.25(-1.90%)
Jan 25, 2010 13.90 13.95 12.63 13.16 1,958,957 -0.53(-3.87%)
Jan 22, 2010 13.82 14.24 13.63 13.69 1,005,246 -0.25(-1.79%)
Jan 21, 2010 13.64 14.04 13.51 13.94 1,252,384 +0.35(+2.58%)
Jan 20, 2010 13.56 13.77 13.14 13.59 948,787 -0.05(-0.37%)
Jan 19, 2010 13.63 13.72 13.47 13.64 714,411 +0.05(+0.37%)
Jan 15, 2010 13.61 13.59 13.59 13.59 1,005,800 +0.04(+0.30%)
Jan 14, 2010 13.30 13.62 13.21 13.55 1,611,107 +0.26(+1.96%)
Jan 13, 2010 13.46 13.46 12.99 13.29 902,731 -0.08(-0.60%)
Jan 12, 2010 13.37 13.50 13.20 13.37 1,178,644 -0.11(-0.82%)
Jan 11, 2010 14.03 14.12 13.47 13.48 1,101,322 -0.51(-3.65%)
Jan 08, 2010 13.88 14.02 13.53 13.99 1,243,418 +0.00(+0.00%)
Jan 07, 2010 13.49 14.24 13.49 13.99 1,399,446 +0.44(+3.25%)
Jan 06, 2010 13.49 13.66 13.39 13.55 668,051 +0.02(+0.15%)
Jan 05, 2010 13.62 13.70 13.50 13.53 1,554,552 -0.18(-1.31%)
Jan 04, 2010 13.48 13.74 13.43 13.71 951,744 +0.30(+2.24%)
Dec 31, 2009 13.36 13.41 13.41 13.41 1,318,500 -0.14(-1.03%)
Dec 30, 2009 13.35 13.55 13.22 13.55 1,085,904 +0.23(+1.73%)
Dec 29, 2009 13.37 13.44 13.15 13.32 821,583 -0.07(-0.52%)
Dec 28, 2009 13.35 13.45 13.23 13.39 1,070,032 +0.04(+0.30%)
Dec 24, 2009 13.13 13.42 13.06 13.35 883,950 +0.07(+0.53%)
Dec 23, 2009 13.07 13.50 13.02 13.28 946,485 +0.27(+2.08%)
Dec 22, 2009 12.81 13.07 12.71 13.01 1,128,568 +0.24(+1.88%)
Dec 21, 2009 12.48 12.78 12.24 12.77 960,524 +0.17(+1.35%)
Dec 18, 2009 12.28 12.60 12.11 12.60 1,740,111 +0.47(+3.87%)
Dec 17, 2009 12.02 12.19 11.94 12.13 905,751 +0.00(+0.00%)
Dec 16, 2009 12.28 12.38 12.00 12.13 878,617 -0.03(-0.25%)
Dec 15, 2009 12.39 12.40 12.13 12.16 1,291,364 -0.29(-2.33%)
Dec 14, 2009 12.44 12.53 12.27 12.45 1,351,845 +0.15(+1.22%)
Dec 11, 2009 12.43 12.56 12.20 12.30 753,498 -0.08(-0.65%)
Dec 10, 2009 12.52 12.54 12.29 12.38 713,464 -0.10(-0.80%)
Dec 09, 2009 12.69 12.69 12.29 12.48 941,630 -0.21(-1.65%)
Dec 08, 2009 12.47 12.75 12.29 12.69 881,444 +0.16(+1.28%)
Dec 07, 2009 12.60 12.79 12.37 12.53 1,611,269 -0.12(-0.95%)
Dec 04, 2009 12.08 12.82 12.08 12.65 2,003,600 +0.34(+2.76%)
Dec 03, 2009 12.11 12.63 12.11 12.31 1,437,634 +0.26(+2.16%)
Dec 02, 2009 11.60 12.10 11.43 12.05 974,250 +0.43(+3.70%)
Dec 01, 2009 11.85 11.85 11.49 11.62 1,111,832 -0.14(-1.19%)
Nov 30, 2009 11.65 11.78 11.00 11.76 1,207,248 +0.10(+0.86%)
Nov 27, 2009 10.96 11.85 10.96 11.66 782,886 +0.19(+1.66%)
Nov 25, 2009 11.39 11.50 11.20 11.47 640,141 +0.12(+1.06%)
Nov 24, 2009 11.09 11.43 10.81 11.35 945,242 +0.24(+2.16%)
Nov 23, 2009 11.00 11.44 10.91 11.11 737,412 +0.30(+2.78%)
Nov 20, 2009 10.64 11.10 10.59 10.81 570,141 +0.10(+0.93%)
Nov 19, 2009 11.14 11.18 10.67 10.71 916,265 -0.53(-4.72%)
Nov 18, 2009 10.95 11.25 10.91 11.24 957,017 +0.26(+2.37%)
Nov 17, 2009 10.70 11.07 10.61 10.98 1,228,796 +0.13(+1.20%)
Nov 16, 2009 10.40 10.95 10.39 10.85 1,558,784 +0.48(+4.63%)
Nov 13, 2009 10.28 10.49 10.07 10.37 815,363 +0.02(+0.19%)
Nov 12, 2009 10.25 10.49 10.14 10.35 1,485,284 +0.04(+0.39%)
Nov 11, 2009 10.12 10.35 9.940 10.31 1,183,821 +0.28(+2.79%)
Nov 10, 2009 10.20 10.30 9.950 10.03 562,127 -0.27(-2.62%)
Nov 09, 2009 9.940 10.38 9.910 10.30 1,308,927 +0.45(+4.57%)
Nov 06, 2009 9.820 9.960 9.670 9.850 612,602 -0.10(-1.01%)
Nov 05, 2009 9.690 9.970 9.480 9.950 1,034,625 +0.35(+3.65%)
Nov 04, 2009 9.850 9.940 9.580 9.600 1,031,850 -0.21(-2.14%)
Nov 03, 2009 9.810 9.930 9.570 9.810 1,158,148 -0.08(-0.81%)
Nov 02, 2009 10.00 10.20 9.750 9.890 1,055,709 -0.02(-0.20%)
Oct 30, 2009 10.42 10.49 9.860 9.910 1,419,829 -0.55(-5.26%)
Oct 29, 2009 10.15 10.52 10.10 10.46 922,207 +0.40(+3.98%)
Oct 28, 2009 10.04 10.32 9.900 10.06 1,622,657 -0.03(-0.30%)
Oct 27, 2009 9.720 10.44 9.720 10.09 1,457,211 +0.39(+4.02%)
Oct 26, 2009 9.840 10.12 9.600 9.700 988,255 -0.18(-1.82%)
Oct 23, 2009 9.930 10.27 9.810 9.880 710,560 -0.25(-2.47%)
Oct 22, 2009 9.510 10.19 9.410 10.13 1,632,900 +0.63(+6.63%)
Oct 21, 2009 9.750 9.990 9.470 9.500 1,761,282 -0.34(-3.46%)
Oct 20, 2009 10.00 10.11 9.760 9.840 1,170,537 -0.14(-1.40%)
Oct 19, 2009 10.23 10.39 9.950 9.980 1,001,236 -0.25(-2.44%)
Oct 16, 2009 10.38 10.54 10.12 10.23 1,608,558 -0.27(-2.57%)
Oct 15, 2009 10.43 10.69 9.925 10.50 2,054,480 -0.16(-1.50%)
Oct 14, 2009 10.53 10.74 10.40 10.66 733,128 +0.24(+2.30%)
Oct 13, 2009 10.45 10.49 10.11 10.42 730,358 -0.08(-0.76%)
Oct 12, 2009 10.49 10.63 10.42 10.50 460,089 -0.06(-0.57%)
Oct 09, 2009 10.41 10.57 10.33 10.56 561,434 +0.10(+0.96%)
Oct 08, 2009 10.55 10.58 10.32 10.46 864,651 -0.01(-0.10%)
Oct 07, 2009 10.31 10.48 10.00 10.47 393,645 +0.15(+1.45%)
Oct 06, 2009 10.29 10.60 10.05 10.32 499,620 +0.12(+1.18%)
Oct 05, 2009 10.02 10.37 9.950 10.20 873,683 +0.18(+1.80%)
Oct 02, 2009 9.920 10.23 9.780 10.02 1,005,808 -0.12(-1.18%)
Oct 01, 2009 10.28 10.59 10.09 10.14 1,083,103 -0.46(-4.34%)
Sep 30, 2009 10.57 10.76 10.49 10.60 1,420,809 +0.02(+0.19%)
Sep 29, 2009 10.87 10.91 10.50 10.58 981,745 -0.31(-2.85%)
Sep 28, 2009 10.58 10.89 10.48 10.89 505,853 +0.32(+3.03%)
Sep 25, 2009 10.51 10.62 10.39 10.57 898,553 -0.01(-0.09%)
Sep 24, 2009 10.94 11.13 10.45 10.58 944,706 -0.33(-3.02%)
Sep 23, 2009 11.22 11.32 10.88 10.91 1,438,596 -0.28(-2.50%)
Sep 22, 2009 10.97 11.19 10.70 11.19 721,716 +0.30(+2.75%)
Sep 21, 2009 10.89 11.04 10.74 10.89 492,802 -0.18(-1.63%)
Sep 18, 2009 10.81 11.15 10.51 11.07 3,880,701 +0.31(+2.88%)
Sep 17, 2009 10.86 11.16 10.51 10.76 878,643 -0.16(-1.47%)
Sep 16, 2009 10.62 10.99 10.60 10.92 1,209,239 +0.37(+3.51%)
Sep 15, 2009 10.21 10.72 10.21 10.55 1,233,686 +0.27(+2.63%)
Sep 14, 2009 10.10 10.30 10.02 10.28 529,778 +0.08(+0.78%)
Sep 11, 2009 10.12 10.38 10.07 10.20 615,286 +0.07(+0.69%)
Sep 10, 2009 9.870 10.13 9.750 10.13 685,479 +0.21(+2.12%)
Sep 09, 2009 9.750 10.03 9.670 9.920 669,864 +0.13(+1.33%)
Sep 08, 2009 9.930 10.00 9.650 9.790 505,162 -0.04(-0.41%)
Sep 04, 2009 9.880 9.880 9.710 9.830 594,261 -0.05(-0.51%)
Sep 03, 2009 9.750 10.01 9.710 9.880 895,322 +0.19(+1.96%)
Sep 02, 2009 9.900 10.00 9.660 9.690 931,398 -0.28(-2.81%)
Sep 01, 2009 10.24 10.38 9.660 9.970 1,187,098 -0.34(-3.30%)
Aug 31, 2009 10.09 10.35 10.00 10.31 4,550,083 +0.00(+0.00%)
Aug 28, 2009 10.44 10.60 10.29 10.31 1,512,981 -0.07(-0.67%)
Aug 27, 2009 10.11 10.38 9.820 10.38 536,852 +0.21(+2.06%)
Aug 26, 2009 10.14 10.48 10.01 10.17 522,533 -0.02(-0.20%)
Aug 25, 2009 10.34 10.48 10.05 10.19 635,812 -0.10(-0.97%)
Aug 24, 2009 10.39 10.58 10.02 10.29 871,386 -0.03(-0.29%)
Aug 21, 2009 10.17 10.32 10.05 10.32 814,912 +0.24(+2.38%)
Aug 20, 2009 10.10 10.18 10.02 10.08 658,367 +0.02(+0.20%)
Aug 19, 2009 9.880 10.17 9.840 10.06 710,190 +0.08(+0.80%)
Aug 18, 2009 9.940 10.11 9.870 9.980 612,170 +0.07(+0.71%)
Aug 17, 2009 10.24 10.25 9.840 9.910 1,247,376 -0.53(-5.08%)
Aug 14, 2009 10.30 10.54 9.980 10.44 11,768,741 -0.25(-2.34%)
Aug 13, 2009 11.66 11.66 10.42 10.69 2,137,646 -0.62(-5.48%)
Aug 12, 2009 9.530 11.50 9.510 11.31 1,314,120 +0.94(+9.06%)
Aug 11, 2009 11.11 11.11 9.970 10.37 635,115 -0.86(-7.66%)
Aug 10, 2009 11.03 11.84 10.75 11.23 608,488 -0.01(-0.09%)
Aug 07, 2009 10.27 11.46 10.23 11.24 655,839 +0.99(+9.66%)
Aug 06, 2009 10.22 10.55 9.890 10.25 437,616 +0.07(+0.69%)
Aug 05, 2009 10.14 10.31 9.710 10.18 618,390 -0.01(-0.10%)
Aug 04, 2009 9.960 10.30 9.760 10.19 428,234 +0.14(+1.39%)
Aug 03, 2009 9.780 10.18 9.740 10.05 800,370 +0.35(+3.61%)
Jul 31, 2009 9.630 9.800 9.520 9.700 401,899 -0.02(-0.21%)
Jul 30, 2009 9.520 9.850 9.270 9.720 538,696 +0.28(+2.97%)
Jul 29, 2009 9.060 9.530 8.930 9.440 834,080 +0.29(+3.17%)
Jul 28, 2009 8.590 9.180 8.100 9.150 650,540 +0.48(+5.54%)
Jul 27, 2009 8.130 8.750 8.090 8.670 473,082 +0.52(+6.38%)
Jul 24, 2009 7.930 8.280 7.860 8.150 370,366 +0.10(+1.24%)
Jul 23, 2009 7.800 8.050 7.790 8.050 800,716 +0.20(+2.55%)
Jul 22, 2009 7.510 8.070 7.500 7.850 759,508 +0.21(+2.75%)
Jul 21, 2009 8.000 8.050 7.630 7.640 601,825 -0.37(-4.62%)
Jul 20, 2009 8.070 8.190 7.940 8.010 784,437 -0.04(-0.50%)
Jul 17, 2009 8.490 8.830 8.050 8.050 872,653 -0.41(-4.85%)
Jul 16, 2009 8.750 9.580 8.370 8.460 2,249,322 +0.04(+0.48%)
Jul 15, 2009 7.990 8.440 7.770 8.420 723,444 +0.59(+7.54%)
Jul 14, 2009 7.870 8.000 7.630 7.830 378,392 -0.07(-0.89%)
Jul 13, 2009 7.680 8.020 7.570 7.900 751,792 +0.32(+4.22%)
Jul 10, 2009 7.560 7.750 7.490 7.580 512,905 -0.04(-0.52%)
Jul 09, 2009 7.600 7.890 7.500 7.620 600,752 +0.21(+2.83%)
Jul 08, 2009 7.360 7.690 7.190 7.410 576,649 +0.06(+0.82%)
Jul 07, 2009 7.150 7.430 7.070 7.350 616,147 +0.13(+1.80%)
Jul 06, 2009 7.170 7.350 6.950 7.220 626,724 -0.04(-0.55%)
Jul 02, 2009 7.600 7.670 7.160 7.260 774,062 -0.42(-5.47%)
Jul 01, 2009 7.700 8.010 7.640 7.680 694,369 -0.08(-1.03%)
Jun 30, 2009 7.950 8.060 7.710 7.760 507,148 -0.30(-3.72%)
Jun 29, 2009 8.000 8.160 7.580 8.060 600,640 +0.10(+1.26%)
Jun 26, 2009 8.010 8.220 7.800 7.960 644,316 -0.13(-1.61%)
Jun 25, 2009 7.770 8.100 7.700 8.090 640,176 +0.16(+2.02%)
Jun 24, 2009 8.210 8.420 7.910 7.930 392,630 -0.21(-2.58%)
Jun 23, 2009 8.410 8.600 7.950 8.140 468,109 -0.21(-2.51%)
Jun 22, 2009 8.610 8.650 8.310 8.350 542,999 -0.35(-4.02%)
Jun 19, 2009 8.500 8.800 8.440 8.700 1,039,171 +0.32(+3.82%)
Jun 18, 2009 7.880 8.380 7.750 8.380 945,572 +0.48(+6.08%)
Jun 17, 2009 8.170 8.240 7.600 7.900 943,768 -0.30(-3.66%)
Jun 16, 2009 8.480 8.510 8.160 8.200 323,144 -0.31(-3.64%)
Jun 15, 2009 8.780 8.830 8.390 8.510 373,116 -0.27(-3.08%)
Jun 12, 2009 8.670 9.050 8.670 8.780 326,768 +0.03(+0.34%)
Jun 11, 2009 8.470 9.170 8.470 8.750 468,264 +0.33(+3.92%)
Jun 10, 2009 8.870 8.870 8.250 8.420 469,592 -0.31(-3.55%)
Jun 09, 2009 8.560 8.840 8.440 8.730 352,350 +0.20(+2.34%)
Jun 08, 2009 8.630 8.710 8.380 8.530 327,510 -0.13(-1.50%)
Jun 05, 2009 8.760 8.920 8.210 8.660 882,842 +0.00(+0.00%)
Jun 04, 2009 8.190 8.680 8.130 8.660 421,877 +0.50(+6.13%)
Jun 03, 2009 8.320 8.340 8.080 8.160 323,936 -0.09(-1.09%)
Jun 02, 2009 8.320 8.390 8.060 8.250 391,125 -0.16(-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.