Umpqua Holdings Corp (NQ: UMPQ )

21.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.62 21.86 21.30 21.31 1,424,426 -0.15(-0.70%)
Feb 27, 2018 21.90 22.38 21.46 21.46 2,000,363 -0.51(-2.32%)
Feb 26, 2018 21.96 22.04 21.71 21.97 1,304,810 -0.01(-0.05%)
Feb 23, 2018 21.79 22.01 21.51 21.98 1,287,290 +0.32(+1.48%)
Feb 22, 2018 21.62 21.66 1,875,546 -0.60(-2.70%)
Feb 21, 2018 22.15 22.64 22.15 22.26 1,663,975 +0.08(+0.36%)
Feb 20, 2018 22.14 22.38 21.77 22.18 2,085,716 -0.10(-0.45%)
Feb 16, 2018 22.28 22.28 22.28 0 +0.36(+1.64%)
Feb 15, 2018 22.01 22.17 21.64 21.92 1,075,966 +0.00(+0.00%)
Feb 14, 2018 21.96 21.14 21.92 1,689,030 +0.57(+2.67%)
Feb 13, 2018 21.59 21.35 1,858,935 -0.08(-0.37%)
Feb 12, 2018 21.24 21.62 21.10 21.43 2,364,066 +0.26(+1.23%)
Feb 09, 2018 20.80 21.31 20.42 21.17 1,795,714 +0.65(+3.17%)
Feb 08, 2018 21.29 20.51 20.52 1,572,609 -0.77(-3.62%)
Feb 07, 2018 21.16 21.46 20.75 21.29 1,757,355 +0.09(+0.42%)
Feb 06, 2018 20.46 21.30 20.16 21.20 2,373,674 -0.13(-0.61%)
Feb 05, 2018 21.58 21.82 21.04 21.33 1,571,477 -0.53(-2.42%)
Feb 02, 2018 22.00 22.31 21.77 21.86 1,458,426 -0.24(-1.09%)
Feb 01, 2018 21.50 22.11 21.37 22.10 1,396,009 +0.45(+2.08%)
Jan 31, 2018 21.77 21.96 21.62 21.65 1,405,501 -0.02(-0.09%)
Jan 30, 2018 21.60 21.85 21.56 21.67 1,714,419 -0.06(-0.28%)
Jan 29, 2018 21.54 21.86 21.45 21.73 1,337,454 +0.15(+0.70%)
Jan 26, 2018 21.73 21.73 21.39 21.58 1,710,617 -0.10(-0.46%)
Jan 25, 2018 21.87 22.39 21.60 21.68 2,989,445 +0.00(+0.00%)
Jan 24, 2018 22.88 22.89 21.66 21.68 2,500,086 -0.43(-1.94%)
Jan 23, 2018 22.11 22.41 21.96 22.11 1,905,578 -0.18(-0.81%)
Jan 22, 2018 22.27 22.41 22.07 22.29 1,144,189 -0.08(-0.36%)
Jan 19, 2018 22.04 22.40 21.92 22.37 1,098,200 +0.33(+1.50%)
Jan 18, 2018 22.24 22.39 22.01 22.04 1,086,718 -0.19(-0.85%)
Jan 17, 2018 22.26 22.42 22.01 22.23 1,208,378 +0.06(+0.27%)
Jan 16, 2018 22.55 22.63 22.00 22.17 1,153,182 -0.23(-1.03%)
Jan 12, 2018 22.40 22.40 22.40 0 +0.27(+1.22%)
Jan 11, 2018 22.30 22.30 21.82 22.13 1,813,478 +0.34(+1.56%)
Jan 10, 2018 22.22 21.79 1,118,485 +0.16(+0.74%)
Jan 09, 2018 21.48 21.82 21.48 21.63 2,130,797 +0.23(+1.07%)
Jan 08, 2018 21.26 21.50 21.10 21.40 1,757,307 +0.14(+0.66%)
Jan 05, 2018 21.06 21.31 21.02 21.26 1,580,799 +0.29(+1.38%)
Jan 04, 2018 21.25 21.41 20.88 20.97 2,056,773 +0.16(+0.77%)
Jan 03, 2018 20.81 20.94 20.62 20.81 1,192,696 -0.01(-0.05%)
Jan 02, 2018 20.92 21.02 20.67 20.82 1,723,917 +0.02(+0.10%)
Dec 29, 2017 20.80 20.80 20.80 0 -0.33(-1.56%)
Dec 28, 2017 20.91 21.17 20.75 21.13 1,440,216 +0.09(+0.43%)
Dec 27, 2017 21.31 21.31 20.91 21.04 1,479,477 -0.23(-1.08%)
Dec 26, 2017 21.31 21.58 21.23 21.27 955,230 -0.21(-0.98%)
Dec 22, 2017 21.67 21.72 21.38 21.48 770,054 -0.22(-1.01%)
Dec 21, 2017 21.51 21.77 21.40 21.70 967,104 +0.34(+1.59%)
Dec 20, 2017 21.74 21.74 21.09 21.36 1,208,995 -0.04(-0.19%)
Dec 19, 2017 21.59 21.67 21.38 21.40 1,223,491 -0.13(-0.60%)
Dec 18, 2017 21.24 21.61 21.24 21.53 1,639,830 +0.46(+2.18%)
Dec 15, 2017 20.56 21.38 20.54 21.07 5,288,596 +0.59(+2.88%)
Dec 14, 2017 20.88 21.02 20.34 20.48 1,288,442 -0.36(-1.73%)
Dec 13, 2017 20.90 21.30 20.79 20.84 1,414,684 -0.06(-0.29%)
Dec 12, 2017 20.84 20.97 20.59 20.90 2,011,238 +0.09(+0.43%)
Dec 11, 2017 21.23 21.27 20.79 20.81 1,401,469 -0.42(-1.98%)
Dec 08, 2017 21.60 21.60 21.16 21.23 962,275 -0.17(-0.79%)
Dec 07, 2017 21.31 21.55 21.10 21.40 1,245,892 +0.07(+0.33%)
Dec 06, 2017 21.52 21.65 21.31 21.33 1,093,200 -0.26(-1.20%)
Dec 05, 2017 22.65 22.67 21.58 21.59 2,110,533 -1.00(-4.43%)
Dec 04, 2017 22.50 22.86 22.46 22.59 2,458,160 +0.47(+2.12%)
Dec 01, 2017 22.07 22.19 21.67 22.12 2,193,070 +0.01(+0.05%)
Nov 30, 2017 22.34 22.42 21.99 22.11 2,426,656 -0.04(-0.18%)
Nov 29, 2017 21.60 22.18 21.40 22.15 1,932,300 +0.72(+3.36%)
Nov 28, 2017 20.71 21.42 20.66 21.43 1,778,018 +0.79(+3.83%)
Nov 27, 2017 20.54 20.77 20.50 20.64 1,297,982 +0.10(+0.49%)
Nov 24, 2017 20.78 20.78 20.53 20.54 478,368 -0.16(-0.77%)
Nov 22, 2017 20.90 20.99 20.62 20.70 927,194 -0.20(-0.96%)
Nov 21, 2017 20.85 20.90 20.67 20.90 1,269,722 +0.16(+0.77%)
Nov 20, 2017 20.54 20.75 20.43 20.74 873,261 +0.27(+1.32%)
Nov 17, 2017 20.20 20.51 20.07 20.47 901,006 +0.14(+0.69%)
Nov 16, 2017 20.32 20.47 20.19 20.33 1,275,285 +0.16(+0.79%)
Nov 15, 2017 20.01 20.32 19.92 20.17 1,293,065 -0.07(-0.35%)
Nov 14, 2017 20.08 20.27 20.05 20.24 1,022,526 +0.00(+0.00%)
Nov 13, 2017 19.93 20.27 19.79 20.24 1,324,000 +0.16(+0.80%)
Nov 10, 2017 20.10 20.21 20.04 20.08 1,117,480 +0.07(+0.35%)
Nov 09, 2017 19.99 20.16 19.75 20.01 1,181,939 -0.08(-0.40%)
Nov 08, 2017 20.34 20.34 19.90 20.09 1,340,398 -0.01(-0.05%)
Nov 07, 2017 20.65 20.66 20.01 20.10 1,377,497 -0.54(-2.62%)
Nov 06, 2017 20.57 20.68 20.48 20.64 747,802 +0.07(+0.34%)
Nov 03, 2017 20.61 20.68 20.40 20.57 1,416,970 -0.05(-0.24%)
Nov 02, 2017 20.70 20.26 20.62 1,061,306 +0.22(+1.08%)
Nov 01, 2017 20.65 20.70 20.26 20.40 810,447 -0.06(-0.29%)
Oct 31, 2017 20.54 20.69 20.43 20.46 1,172,427 -0.04(-0.20%)
Oct 30, 2017 20.80 20.89 20.41 20.50 1,072,901 -0.48(-2.29%)
Oct 27, 2017 20.67 20.98 20.59 20.98 1,621,512 +0.26(+1.25%)
Oct 26, 2017 20.51 20.73 20.49 20.72 1,439,076 +0.27(+1.32%)
Oct 25, 2017 20.52 20.65 20.40 20.45 1,256,510 -0.07(-0.34%)
Oct 24, 2017 20.33 20.66 20.33 20.52 1,881,277 +0.26(+1.28%)
Oct 23, 2017 20.61 20.61 20.23 20.26 1,465,306 -0.31(-1.51%)
Oct 20, 2017 20.87 20.96 20.56 20.57 2,392,297 -0.06(-0.29%)
Oct 19, 2017 20.75 20.83 20.08 20.63 3,141,624 +0.68(+3.41%)
Oct 18, 2017 19.77 19.98 19.68 19.95 1,861,097 +0.26(+1.32%)
Oct 17, 2017 19.92 19.92 19.62 19.69 1,986,892 -0.16(-0.81%)
Oct 16, 2017 19.72 19.99 19.71 19.85 1,273,739 +0.12(+0.61%)
Oct 13, 2017 19.68 19.94 19.53 19.73 2,050,407 -0.07(-0.35%)
Oct 12, 2017 19.90 19.92 19.74 19.80 1,039,436 -0.03(-0.15%)
Oct 11, 2017 19.90 19.95 19.73 19.83 840,916 -0.12(-0.60%)
Oct 10, 2017 19.91 20.00 19.80 19.95 1,301,538 +0.13(+0.66%)
Oct 09, 2017 19.90 20.00 19.74 19.82 1,236,403 -0.08(-0.40%)
Oct 06, 2017 19.88 20.00 19.81 19.90 1,058,110 +0.08(+0.40%)
Oct 05, 2017 19.65 19.93 19.53 19.82 1,230,839 +0.28(+1.43%)
Oct 04, 2017 19.75 19.77 19.50 19.54 1,378,854 -0.23(-1.16%)
Oct 03, 2017 19.85 19.85 19.54 19.77 2,416,626 -0.04(-0.20%)
Oct 02, 2017 19.57 19.82 19.45 19.81 1,727,565 +0.30(+1.54%)
Sep 29, 2017 19.47 19.63 19.46 19.51 1,806,174 -0.12(-0.61%)
Sep 28, 2017 19.61 19.64 19.32 19.63 1,798,755 +0.06(+0.31%)
Sep 27, 2017 19.49 19.69 19.16 19.57 1,682,430 +0.39(+2.03%)
Sep 26, 2017 19.14 19.29 19.05 19.18 1,802,823 +0.10(+0.52%)
Sep 25, 2017 19.16 18.98 19.08 1,317,342 +0.10(+0.53%)
Sep 22, 2017 18.72 19.01 18.67 18.98 1,410,643 +0.20(+1.06%)
Sep 21, 2017 19.00 19.10 18.77 18.78 1,260,108 -0.20(-1.05%)
Sep 20, 2017 18.62 19.15 18.59 18.98 1,435,294 +0.30(+1.61%)
Sep 19, 2017 18.61 18.75 18.56 18.68 1,098,080 +0.04(+0.21%)
Sep 18, 2017 18.28 18.65 18.26 18.64 1,035,608 +0.47(+2.59%)
Sep 15, 2017 18.11 18.24 18.05 18.17 4,865,172 +0.07(+0.39%)
Sep 14, 2017 18.32 18.41 18.08 18.10 1,285,653 -0.13(-0.71%)
Sep 13, 2017 18.01 18.33 17.96 18.23 1,922,394 +0.16(+0.89%)
Sep 12, 2017 17.69 18.14 17.69 18.07 1,182,157 +0.45(+2.55%)
Sep 11, 2017 17.43 17.82 17.40 17.62 1,603,799 +0.42(+2.44%)
Sep 08, 2017 16.92 17.32 16.91 17.20 1,077,189 +0.27(+1.59%)
Sep 07, 2017 17.33 17.38 16.77 16.93 1,273,955 -0.42(-2.42%)
Sep 06, 2017 17.35 17.49 17.27 17.35 1,067,334 +0.09(+0.52%)
Sep 05, 2017 17.65 17.19 17.26 1,113,125 -0.45(-2.54%)
Sep 01, 2017 17.54 17.79 17.49 17.71 936,557 +0.21(+1.20%)
Aug 31, 2017 17.55 17.65 17.48 17.50 962,125 +0.00(+0.00%)
Aug 30, 2017 17.40 17.57 17.33 17.50 799,425 +0.09(+0.52%)
Aug 29, 2017 17.15 17.44 17.08 17.41 862,267 +0.04(+0.23%)
Aug 28, 2017 17.46 17.52 17.28 17.37 790,227 -0.07(-0.40%)
Aug 25, 2017 17.38 17.54 17.31 17.44 462,046 +0.10(+0.58%)
Aug 24, 2017 17.41 17.41 17.23 17.34 498,846 +0.03(+0.17%)
Aug 23, 2017 17.12 17.44 17.12 17.31 593,273 +0.01(+0.06%)
Aug 22, 2017 17.22 17.41 17.17 17.30 808,387 +0.14(+0.82%)
Aug 21, 2017 17.18 17.21 17.05 17.16 741,062 -0.06(-0.35%)
Aug 18, 2017 16.95 17.35 16.82 17.22 1,625,234 +0.20(+1.18%)
Aug 17, 2017 17.44 17.51 16.99 17.02 973,849 -0.49(-2.80%)
Aug 16, 2017 17.65 17.77 17.45 17.51 889,301 -0.06(-0.34%)
Aug 15, 2017 17.80 17.86 17.56 17.57 790,259 -0.12(-0.68%)
Aug 14, 2017 17.52 17.72 17.47 17.69 1,107,751 +0.39(+2.25%)
Aug 11, 2017 17.53 17.65 17.17 17.30 1,109,823 -0.15(-0.86%)
Aug 10, 2017 17.94 17.95 17.41 17.45 1,291,768 -0.61(-3.38%)
Aug 09, 2017 18.08 18.17 17.99 18.06 1,240,618 -0.22(-1.20%)
Aug 08, 2017 18.24 18.69 18.21 18.28 1,983,798 -0.02(-0.11%)
Aug 07, 2017 18.59 18.59 18.28 18.30 1,471,727 -0.30(-1.61%)
Aug 04, 2017 18.75 18.54 18.60 939,302 +0.10(+0.54%)
Aug 03, 2017 18.58 18.65 18.37 18.50 915,241 -0.11(-0.59%)
Aug 02, 2017 18.65 18.69 18.46 18.61 755,310 +0.01(+0.05%)
Aug 01, 2017 18.66 18.66 18.44 18.60 1,138,621 +0.06(+0.32%)
Jul 31, 2017 18.49 18.60 18.41 18.54 1,658,881 +0.09(+0.49%)
Jul 28, 2017 18.64 18.71 18.39 18.45 1,186,620 -0.24(-1.28%)
Jul 27, 2017 18.87 19.05 18.62 18.69 1,834,055 -0.17(-0.90%)
Jul 26, 2017 19.17 19.18 18.81 18.86 1,094,250 -0.33(-1.72%)
Jul 25, 2017 19.20 19.35 19.08 19.19 2,080,696 +0.31(+1.64%)
Jul 24, 2017 18.78 18.93 18.71 18.88 970,887 +0.07(+0.37%)
Jul 21, 2017 18.77 18.90 18.58 18.81 1,595,313 +0.20(+1.07%)
Jul 20, 2017 18.10 19.03 18.10 18.61 2,277,260 -0.20(-1.06%)
Jul 19, 2017 18.60 18.81 18.51 18.81 1,308,093 +0.26(+1.40%)
Jul 18, 2017 18.40 18.55 18.29 18.55 1,299,548 +0.04(+0.22%)
Jul 17, 2017 18.41 18.55 18.26 18.51 1,482,413 +0.08(+0.43%)
Jul 14, 2017 18.37 18.54 18.20 18.43 1,282,971 -0.17(-0.91%)
Jul 13, 2017 18.62 18.68 18.46 18.60 705,682 +0.01(+0.05%)
Jul 12, 2017 18.48 18.69 18.41 18.59 885,049 +0.09(+0.49%)
Jul 11, 2017 18.45 18.56 18.30 18.50 946,065 +0.03(+0.16%)
Jul 10, 2017 18.52 18.62 18.43 18.47 1,002,084 -0.16(-0.86%)
Jul 07, 2017 18.63 18.67 18.39 18.63 832,538 +0.09(+0.49%)
Jul 06, 2017 18.74 18.85 18.51 18.54 1,200,167 -0.18(-0.96%)
Jul 05, 2017 18.79 18.79 18.38 18.72 973,778 -0.06(-0.32%)
Jul 03, 2017 18.42 18.90 18.40 18.78 835,783 +0.42(+2.29%)
Jun 30, 2017 18.67 18.67 18.33 18.36 1,166,146 -0.21(-1.13%)
Jun 29, 2017 18.73 18.82 18.37 18.57 1,426,973 +0.18(+0.98%)
Jun 28, 2017 18.16 18.50 18.04 18.39 1,134,296 +0.17(+0.93%)
Jun 27, 2017 18.22 18.49 18.16 18.22 1,586,528 +0.08(+0.44%)
Jun 26, 2017 18.05 18.49 17.96 18.14 1,605,479 +0.12(+0.67%)
Jun 23, 2017 18.09 18.02 2,049,691 +0.05(+0.28%)
Jun 22, 2017 18.00 18.13 17.85 17.97 946,278 -0.08(-0.44%)
Jun 21, 2017 18.31 18.37 18.00 18.05 1,420,617 -0.25(-1.37%)
Jun 20, 2017 18.52 18.52 18.30 18.30 1,055,539 -0.25(-1.35%)
Jun 19, 2017 18.67 18.79 18.51 18.55 1,189,501 -0.02(-0.11%)
Jun 16, 2017 18.40 18.61 18.33 18.57 4,937,387 +0.03(+0.16%)
Jun 15, 2017 18.52 18.79 18.44 18.54 1,262,640 -0.14(-0.75%)
Jun 14, 2017 18.62 18.83 18.22 18.68 1,586,909 -0.11(-0.59%)
Jun 13, 2017 18.92 19.05 18.68 18.79 1,731,878 -0.06(-0.32%)
Jun 12, 2017 18.78 19.09 18.55 18.85 2,843,869 +0.14(+0.75%)
Jun 09, 2017 18.10 18.87 18.04 18.71 2,846,845 +0.72(+4.00%)
Jun 08, 2017 17.17 18.32 17.05 17.99 2,777,684 +0.86(+5.02%)
Jun 07, 2017 17.08 17.25 17.00 17.13 1,334,917 +0.13(+0.76%)
Jun 06, 2017 16.96 17.13 16.88 17.00 1,255,501 -0.15(-0.87%)
Jun 05, 2017 17.11 17.37 17.07 17.15 792,134 +0.03(+0.18%)
Jun 02, 2017 17.07 17.37 17.02 17.12 1,135,283 -0.13(-0.75%)
Jun 01, 2017 17.02 17.25 16.83 17.25 1,505,616 +0.30(+1.80%)
May 31, 2017 17.10 17.14 16.77 16.95 1,294,415 -0.13(-0.79%)
May 30, 2017 17.33 17.38 17.01 17.08 1,042,658 -0.32(-1.84%)
May 26, 2017 17.41 17.55 17.32 17.40 731,221 -0.08(-0.46%)
May 25, 2017 17.55 17.80 17.35 17.48 769,346 -0.02(-0.11%)
May 24, 2017 17.58 17.73 17.34 17.50 817,708 -0.09(-0.51%)
May 23, 2017 17.43 17.70 17.30 17.59 1,063,294 +0.19(+1.09%)
May 22, 2017 17.39 17.45 17.19 17.40 993,316 +0.06(+0.35%)
May 19, 2017 17.34 17.50 17.30 17.34 1,488,463 -0.01(-0.06%)
May 18, 2017 17.02 17.48 17.00 17.35 1,793,137 +0.32(+1.88%)
May 17, 2017 17.39 17.47 16.88 17.03 1,974,367 -0.74(-4.16%)
May 16, 2017 17.80 17.85 17.52 17.77 887,483 -0.04(-0.22%)
May 15, 2017 17.70 17.96 17.70 17.81 1,247,044 +0.15(+0.85%)
May 12, 2017 17.57 17.74 17.42 17.66 1,544,112 +0.01(+0.06%)
May 11, 2017 17.97 18.01 17.61 17.65 2,087,696 -0.39(-2.16%)
May 10, 2017 17.85 18.08 17.81 18.04 1,512,210 +0.07(+0.39%)
May 09, 2017 18.05 18.20 17.83 17.97 2,082,889 -0.10(-0.55%)
May 08, 2017 18.06 18.22 17.89 18.07 1,979,346 -0.02(-0.14%)
May 05, 2017 18.26 18.27 17.98 18.09 1,236,345 -0.10(-0.52%)
May 04, 2017 18.22 18.46 18.09 18.19 1,743,942 +0.12(+0.66%)
May 03, 2017 17.79 18.10 17.70 18.07 1,289,564 +0.20(+1.12%)
May 02, 2017 17.85 17.91 17.63 17.87 1,826,817 +0.03(+0.17%)
May 01, 2017 17.74 18.11 17.54 17.84 1,928,801 +0.17(+0.96%)
Apr 28, 2017 18.05 18.19 17.65 17.67 1,228,865 -0.38(-2.11%)
Apr 27, 2017 18.17 18.24 17.96 18.05 1,282,169 -0.10(-0.55%)
Apr 26, 2017 17.82 18.33 17.82 18.15 1,993,721 +0.32(+1.79%)
Apr 25, 2017 17.93 18.10 17.78 17.83 1,845,834 +0.09(+0.51%)
Apr 24, 2017 18.01 18.15 17.73 17.74 2,253,311 +0.17(+0.97%)
Apr 21, 2017 17.49 17.70 17.38 17.57 1,977,782 -0.02(-0.11%)
Apr 20, 2017 17.21 17.65 16.93 17.59 2,900,171 +0.38(+2.21%)
Apr 19, 2017 17.17 17.38 17.13 17.21 1,356,109 +0.20(+1.18%)
Apr 18, 2017 16.87 17.04 16.66 17.01 2,055,913 +0.04(+0.24%)
Apr 17, 2017 16.74 16.99 16.65 16.97 1,947,278 +0.25(+1.50%)
Apr 13, 2017 16.96 17.00 16.69 16.72 1,595,382 -0.30(-1.76%)
Apr 12, 2017 17.18 17.28 16.93 17.02 1,349,545 -0.22(-1.28%)
Apr 11, 2017 17.08 17.26 16.96 17.24 1,802,229 +0.11(+0.64%)
Apr 10, 2017 17.19 17.34 16.95 17.13 1,520,312 -0.06(-0.35%)
Apr 07, 2017 17.13 17.35 17.01 17.19 1,362,470 -0.15(-0.87%)
Apr 06, 2017 17.14 17.38 17.01 17.34 1,405,435 +0.17(+0.99%)
Apr 05, 2017 17.75 17.81 17.16 17.17 1,587,641 -0.42(-2.39%)
Apr 04, 2017 17.33 17.61 17.31 17.59 1,396,144 +0.12(+0.69%)
Apr 03, 2017 17.76 17.86 17.34 17.47 1,884,132 -0.27(-1.52%)
Mar 31, 2017 17.78 17.95 17.61 17.74 1,744,543 -0.14(-0.78%)
Mar 30, 2017 17.56 17.99 17.23 17.88 1,701,485 +0.69(+4.01%)
Mar 29, 2017 17.36 17.54 17.06 17.19 1,402,729 -0.17(-0.98%)
Mar 28, 2017 17.16 17.46 17.12 17.36 1,589,354 +0.11(+0.64%)
Mar 27, 2017 17.00 17.31 16.67 17.25 1,617,327 -0.02(-0.12%)
Mar 24, 2017 17.38 17.48 17.12 17.27 2,052,321 +0.00(+0.00%)
Mar 23, 2017 17.18 17.53 17.05 17.27 1,584,806 +0.15(+0.88%)
Mar 22, 2017 17.08 17.34 16.87 17.12 2,140,335 -0.09(-0.52%)
Mar 21, 2017 18.22 18.22 17.17 17.21 2,396,207 -0.86(-4.76%)
Mar 20, 2017 18.24 18.37 18.05 18.07 945,590 -0.21(-1.15%)
Mar 17, 2017 18.25 18.36 18.03 18.28 4,603,261 +0.01(+0.05%)
Mar 16, 2017 18.13 18.39 18.08 18.27 1,157,420 +0.26(+1.44%)
Mar 15, 2017 18.24 18.42 18.00 18.01 1,645,961 -0.13(-0.72%)
Mar 14, 2017 18.10 18.25 17.96 18.14 1,216,174 -0.06(-0.33%)
Mar 13, 2017 18.12 18.38 18.12 18.20 762,286 +0.05(+0.28%)
Mar 10, 2017 18.23 18.36 17.99 18.15 1,452,294 -0.09(-0.49%)
Mar 09, 2017 18.18 18.39 18.17 18.24 1,062,821 +0.12(+0.66%)
Mar 08, 2017 18.56 18.56 18.10 18.12 1,629,513 -0.17(-0.93%)
Mar 07, 2017 18.35 18.43 18.24 18.29 1,551,862 -0.10(-0.54%)
Mar 06, 2017 18.59 18.70 18.24 18.39 2,167,566 -0.34(-1.82%)
Mar 03, 2017 18.70 18.90 18.35 18.73 1,815,276 -0.04(-0.21%)
Mar 02, 2017 19.41 19.47 18.74 18.77 1,284,484 -0.58(-3.00%)
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.