Umpqua Holdings Corp (NQ: UMPQ )

20.33 USD -0.23 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.00 19.02 18.70 19.02 101,500 +0.10(+0.53%)
May 27, 2004 18.91 19.00 18.47 18.92 138,500 +0.00(+0.00%)
May 26, 2004 18.43 19.03 18.33 18.92 441,900 +0.28(+1.50%)
May 25, 2004 18.14 18.70 18.13 18.64 218,900 +0.21(+1.14%)
May 24, 2004 18.63 18.63 18.13 18.43 205,100 -0.11(-0.59%)
May 21, 2004 18.54 18.57 18.14 18.54 57,500 +0.22(+1.20%)
May 20, 2004 18.26 18.61 18.14 18.32 101,200 +0.00(+0.00%)
May 19, 2004 18.59 19.09 18.32 18.32 97,000 -0.03(-0.16%)
May 18, 2004 18.22 18.65 18.22 18.35 147,200 +0.12(+0.66%)
May 17, 2004 18.55 18.68 18.23 18.23 118,400 -0.41(-2.20%)
May 14, 2004 18.77 19.03 18.58 18.64 184,000 -0.35(-1.84%)
May 13, 2004 19.16 19.35 18.85 18.99 132,900 -0.08(-0.42%)
May 12, 2004 18.62 19.20 18.37 19.07 101,400 +0.31(+1.65%)
May 11, 2004 18.80 19.04 18.46 18.76 146,200 +0.25(+1.35%)
May 10, 2004 18.47 18.74 18.31 18.51 123,700 -0.01(-0.05%)
May 07, 2004 18.77 19.18 18.50 18.52 115,200 -0.45(-2.37%)
May 06, 2004 18.92 19.25 18.79 18.97 78,500 -0.05(-0.26%)
May 05, 2004 19.34 19.34 18.96 19.02 48,900 -0.28(-1.45%)
May 04, 2004 19.05 19.40 18.90 19.30 51,600 +0.27(+1.42%)
May 03, 2004 18.97 19.29 18.86 19.03 55,300 +0.06(+0.32%)
Apr 30, 2004 19.12 19.19 18.92 18.97 156,400 +0.03(+0.16%)
Apr 29, 2004 18.99 19.24 18.79 18.94 166,300 +0.16(+0.85%)
Apr 28, 2004 18.96 19.24 18.78 18.78 117,300 -0.54(-2.80%)
Apr 27, 2004 18.89 19.54 18.75 19.32 255,400 +0.12(+0.62%)
Apr 26, 2004 19.18 19.71 18.89 19.20 74,700 -0.22(-1.13%)
Apr 23, 2004 19.59 19.66 19.13 19.42 175,100 -0.28(-1.42%)
Apr 22, 2004 19.22 19.75 19.10 19.70 65,700 +0.60(+3.14%)
Apr 21, 2004 18.77 19.36 18.77 19.10 66,900 +0.30(+1.60%)
Apr 20, 2004 19.49 19.70 18.77 18.80 107,100 -0.72(-3.69%)
Apr 19, 2004 19.96 19.96 19.29 19.52 66,400 -0.21(-1.06%)
Apr 16, 2004 19.26 20.01 18.93 19.73 156,600 +0.78(+4.12%)
Apr 15, 2004 19.38 19.38 18.95 18.95 83,800 -0.31(-1.61%)
Apr 14, 2004 19.05 19.43 19.00 19.26 195,100 +0.26(+1.37%)
Apr 13, 2004 20.26 20.26 19.00 19.00 157,600 -1.35(-6.63%)
Apr 12, 2004 20.14 20.37 19.85 20.35 53,700 +0.37(+1.85%)
Apr 08, 2004 20.48 20.49 19.94 19.98 56,100 -0.41(-2.01%)
Apr 07, 2004 19.82 20.39 19.79 20.39 86,100 +0.34(+1.70%)
Apr 06, 2004 19.95 20.42 19.95 20.05 58,900 -0.22(-1.09%)
Apr 05, 2004 20.26 20.43 19.87 20.27 118,800 +0.07(+0.35%)
Apr 02, 2004 19.81 20.27 19.80 20.20 70,800 +0.11(+0.55%)
Apr 01, 2004 20.00 20.17 19.94 20.09 59,200 -0.10(-0.50%)
Mar 31, 2004 20.00 20.20 19.61 20.19 77,000 +0.09(+0.45%)
Mar 30, 2004 19.92 20.13 19.71 20.10 162,700 +0.17(+0.85%)
Mar 29, 2004 19.37 19.94 19.30 19.93 126,400 +0.62(+3.21%)
Mar 26, 2004 19.50 19.54 19.23 19.31 160,800 -0.20(-1.03%)
Mar 25, 2004 19.50 19.63 19.50 19.51 162,000 +0.01(+0.05%)
Mar 24, 2004 19.75 19.79 19.50 19.50 145,200 +0.00(+0.00%)
Mar 23, 2004 19.82 19.82 19.50 19.50 90,900 -0.15(-0.76%)
Mar 22, 2004 19.65 19.90 19.51 19.65 131,800 -0.05(-0.25%)
Mar 19, 2004 20.05 20.15 19.60 19.70 150,700 -0.08(-0.40%)
Mar 18, 2004 19.76 19.90 19.65 19.78 101,500 -0.03(-0.15%)
Mar 17, 2004 19.98 20.00 19.71 19.81 118,800 +0.14(+0.71%)
Mar 16, 2004 20.05 20.20 19.67 19.67 228,900 -0.12(-0.61%)
Mar 15, 2004 20.56 20.80 19.78 19.79 567,000 -1.63(-7.61%)
Mar 12, 2004 20.93 21.42 20.80 21.42 82,900 +0.62(+2.98%)
Mar 11, 2004 20.81 21.12 20.60 20.80 95,000 +0.00(+0.00%)
Mar 10, 2004 20.70 21.10 20.70 20.80 99,800 -0.09(-0.43%)
Mar 09, 2004 20.75 20.94 20.60 20.89 75,800 +0.13(+0.63%)
Mar 08, 2004 21.04 21.04 20.76 20.76 101,900 -0.26(-1.24%)
Mar 05, 2004 20.35 21.04 20.35 21.02 43,100 +0.24(+1.15%)
Mar 04, 2004 20.27 20.80 20.27 20.78 60,200 +0.48(+2.36%)
Mar 03, 2004 20.12 20.46 20.12 20.30 77,700 +0.13(+0.64%)
Mar 02, 2004 20.40 20.60 20.13 20.17 40,300 -0.39(-1.90%)
Mar 01, 2004 20.35 20.58 20.34 20.56 72,600 +0.04(+0.19%)
Feb 27, 2004 20.70 20.70 20.35 20.52 81,100 -0.12(-0.58%)
Feb 26, 2004 20.49 20.75 20.33 20.64 80,800 +0.14(+0.68%)
Feb 25, 2004 20.35 20.50 20.21 20.50 57,300 +0.08(+0.39%)
Feb 24, 2004 20.57 20.70 20.16 20.42 108,000 +0.24(+1.19%)
Feb 23, 2004 20.64 20.65 20.18 20.18 73,400 -0.23(-1.13%)
Feb 20, 2004 20.28 20.57 20.20 20.41 64,100 +0.19(+0.94%)
Feb 19, 2004 20.87 20.87 20.20 20.22 82,300 -0.49(-2.37%)
Feb 18, 2004 20.80 20.96 20.65 20.71 34,500 -0.24(-1.15%)
Feb 17, 2004 20.66 21.05 20.66 20.95 42,100 +0.45(+2.20%)
Feb 13, 2004 21.04 21.06 20.50 20.50 63,000 -0.51(-2.43%)
Feb 12, 2004 21.18 21.22 20.96 21.01 110,100 -0.47(-2.19%)
Feb 11, 2004 20.77 21.48 20.77 21.48 76,500 +0.25(+1.18%)
Feb 10, 2004 20.40 21.25 20.40 21.23 80,400 +0.63(+3.06%)
Feb 09, 2004 20.50 20.69 20.22 20.60 76,200 +0.10(+0.49%)
Feb 06, 2004 20.01 20.50 20.01 20.50 65,100 +0.22(+1.08%)
Feb 05, 2004 19.94 20.31 19.43 20.28 48,100 +0.80(+4.11%)
Feb 04, 2004 20.36 20.37 19.47 19.48 101,300 -0.77(-3.80%)
Feb 03, 2004 20.37 20.51 20.22 20.25 48,600 -0.36(-1.75%)
Feb 02, 2004 20.50 20.83 20.44 20.61 51,200 +0.21(+1.03%)
Jan 30, 2004 20.59 20.88 20.30 20.40 55,400 -0.22(-1.07%)
Jan 29, 2004 20.30 20.75 20.30 20.62 55,600 +0.27(+1.33%)
Jan 28, 2004 20.89 21.25 20.30 20.35 58,200 -0.65(-3.10%)
Jan 27, 2004 21.34 21.34 20.89 21.00 43,400 -0.28(-1.32%)
Jan 26, 2004 20.90 21.30 20.65 21.28 58,900 -0.08(-0.37%)
Jan 23, 2004 20.73 21.37 20.72 21.36 95,200 +0.61(+2.94%)
Jan 22, 2004 21.25 21.25 20.75 20.75 122,200 -0.50(-2.35%)
Jan 21, 2004 21.00 21.44 20.95 21.25 119,600 -0.25(-1.16%)
Jan 20, 2004 21.04 21.50 20.83 21.50 77,900 +0.29(+1.37%)
Jan 16, 2004 21.10 21.25 20.88 21.21 65,600 +0.21(+1.00%)
Jan 15, 2004 20.71 21.00 20.62 21.00 44,875 +0.00(+0.00%)
Jan 14, 2004 21.00 21.00 20.68 21.00 88,255 +0.00(+0.00%)
Jan 13, 2004 20.57 21.00 20.27 21.00 121,898 +0.49(+2.39%)
Jan 12, 2004 21.09 21.09 20.26 20.51 84,217 -0.27(-1.30%)
Jan 09, 2004 21.16 21.48 20.74 20.78 316,015 -0.64(-2.99%)
Jan 08, 2004 21.04 21.45 20.94 21.42 56,306 +0.54(+2.59%)
Jan 07, 2004 20.34 21.04 20.20 20.88 52,054 +0.31(+1.51%)
Jan 06, 2004 20.55 21.08 20.46 20.57 73,200 -0.40(-1.91%)
Jan 05, 2004 20.69 21.10 20.56 20.97 72,700 +0.51(+2.49%)
Jan 02, 2004 20.94 21.41 20.45 20.46 76,800 -0.33(-1.59%)
Dec 31, 2003 21.46 21.55 20.79 20.79 92,100 -0.67(-3.12%)
Dec 30, 2003 21.22 21.69 21.22 21.46 44,501 +0.06(+0.28%)
Dec 29, 2003 21.42 21.49 21.01 21.40 64,399 +0.00(+0.00%)
Dec 26, 2003 21.36 21.43 21.20 21.40 10,144 +0.22(+1.04%)
Dec 24, 2003 21.50 21.50 20.90 21.18 19,716 -0.31(-1.44%)
Dec 23, 2003 21.57 21.57 21.01 21.49 128,558 +0.16(+0.75%)
Dec 22, 2003 21.50 21.50 21.00 21.33 56,362 -0.22(-1.02%)
Dec 19, 2003 21.79 21.80 20.94 21.55 67,742 +0.17(+0.80%)
Dec 18, 2003 21.42 21.63 20.85 21.38 77,134 -0.25(-1.16%)
Dec 17, 2003 21.41 21.91 21.14 21.63 34,045 -0.03(-0.14%)
Dec 16, 2003 20.96 21.66 20.56 21.66 52,182 +0.39(+1.83%)
Dec 15, 2003 21.97 21.99 21.01 21.27 46,178 -0.72(-3.27%)
Dec 12, 2003 21.88 21.99 21.43 21.99 48,133 +0.22(+1.01%)
Dec 11, 2003 21.27 21.86 21.26 21.77 48,900 +0.72(+3.42%)
Dec 10, 2003 21.16 21.43 21.04 21.05 41,032 -0.18(-0.85%)
Dec 09, 2003 21.76 21.93 21.16 21.23 50,820 -0.45(-2.08%)
Dec 08, 2003 21.79 22.00 21.25 21.68 70,989 +0.23(+1.07%)
Dec 05, 2003 21.47 21.38 21.13 21.45 30,962 -0.02(-0.09%)
Dec 04, 2003 21.24 21.90 21.20 21.47 72,212 +0.23(+1.08%)
Dec 03, 2003 21.48 22.21 21.24 21.24 72,992 -0.90(-4.07%)
Dec 02, 2003 22.00 22.16 21.85 22.14 69,045 +0.18(+0.82%)
Dec 01, 2003 22.00 22.00 21.48 21.96 86,204 +0.46(+2.14%)
Nov 28, 2003 21.85 21.85 21.50 21.50 32,312 -0.21(-0.97%)
Nov 26, 2003 21.69 21.80 21.29 21.71 42,258 -0.04(-0.18%)
Nov 25, 2003 21.76 21.88 21.43 21.75 64,464 -0.10(-0.46%)
Nov 24, 2003 21.23 21.86 21.01 21.85 218,896 +0.65(+3.07%)
Nov 21, 2003 21.16 21.16 21.15 21.20 49,820 +0.15(+0.71%)
Nov 20, 2003 20.60 21.19 20.60 21.05 80,778 +0.10(+0.48%)
Nov 19, 2003 20.62 21.25 20.62 20.95 55,175 +0.16(+0.77%)
Nov 18, 2003 20.90 21.46 20.75 20.79 38,478 -0.42(-1.98%)
Nov 17, 2003 21.46 21.46 20.36 21.21 106,862 +0.06(+0.28%)
Nov 14, 2003 21.92 21.97 21.11 21.15 47,803 -0.70(-3.19%)
Nov 13, 2003 21.61 21.97 21.50 21.85 65,540 +0.08(+0.35%)
Nov 12, 2003 21.46 21.77 21.04 21.77 57,653 +0.50(+2.35%)
Nov 11, 2003 20.71 21.34 20.71 21.27 42,991 +0.26(+1.24%)
Nov 10, 2003 21.40 21.70 21.00 21.01 55,795 -0.39(-1.82%)
Nov 07, 2003 21.63 21.80 21.25 21.40 68,346 -0.09(-0.42%)
Nov 06, 2003 21.45 21.50 21.14 21.49 33,330 +0.07(+0.33%)
Nov 05, 2003 21.30 21.49 20.90 21.42 89,075 +0.18(+0.85%)
Nov 04, 2003 21.00 21.38 20.86 21.24 83,211 +0.31(+1.48%)
Nov 03, 2003 20.50 21.00 20.44 20.93 107,882 +0.49(+2.40%)
Oct 31, 2003 20.42 20.71 20.05 20.44 76,060 -0.11(-0.54%)
Oct 30, 2003 20.60 20.65 20.40 20.55 80,761 -0.05(-0.24%)
Oct 29, 2003 20.30 20.63 20.07 20.60 78,403 +0.27(+1.33%)
Oct 28, 2003 20.14 20.44 19.93 20.33 68,200 +0.34(+1.70%)
Oct 27, 2003 19.65 20.17 19.65 19.99 241,000 +0.08(+0.40%)
Oct 24, 2003 19.65 20.09 19.64 19.91 226,100 -0.04(-0.20%)
Oct 23, 2003 19.61 20.21 19.30 19.95 133,200 +0.54(+2.78%)
Oct 22, 2003 20.41 20.41 19.41 19.41 178,200 -1.08(-5.27%)
Oct 21, 2003 20.95 21.15 20.37 20.49 433,840 -0.76(-3.58%)
Oct 20, 2003 21.24 21.48 20.87 21.25 3,495,357 +1.38(+6.95%)
Oct 17, 2003 20.30 20.80 19.74 19.87 53,500 -0.93(-4.47%)
Oct 16, 2003 20.47 20.89 20.47 20.80 29,455 +0.40(+1.96%)
Oct 15, 2003 21.12 21.45 20.00 20.40 125,572 -0.85(-4.00%)
Oct 14, 2003 21.35 21.50 21.03 21.25 183,680 -0.04(-0.19%)
Oct 13, 2003 20.80 21.44 20.80 21.29 81,358 +0.71(+3.45%)
Oct 10, 2003 20.47 20.77 20.16 20.58 47,111 -0.08(-0.39%)
Oct 09, 2003 20.18 21.00 20.07 20.66 59,158 +0.39(+1.92%)
Oct 08, 2003 20.09 20.35 20.03 20.27 33,412 +0.02(+0.10%)
Oct 07, 2003 20.00 20.28 19.99 20.25 51,272 +0.05(+0.25%)
Oct 06, 2003 19.70 20.24 19.70 20.20 54,204 +0.05(+0.25%)
Oct 03, 2003 19.62 20.23 19.62 20.15 271,948 +0.72(+3.71%)
Oct 02, 2003 19.49 19.63 19.13 19.43 44,734 -0.07(-0.36%)
Oct 01, 2003 18.90 19.54 18.90 19.50 77,761 +0.49(+2.58%)
Sep 30, 2003 19.07 19.24 18.95 19.01 66,757 -0.14(-0.73%)
Sep 29, 2003 18.60 19.18 18.50 19.15 44,585 +0.65(+3.51%)
Sep 26, 2003 18.83 19.02 18.44 18.50 50,708 -0.35(-1.86%)
Sep 25, 2003 18.69 19.09 18.65 18.85 63,642 -0.15(-0.79%)
Sep 24, 2003 19.30 19.43 19.10 19.00 74,969 -0.30(-1.55%)
Sep 23, 2003 19.19 19.40 19.03 19.30 44,852 +0.10(+0.52%)
Sep 22, 2003 19.01 19.39 18.80 19.20 60,003 +0.05(+0.26%)
Sep 19, 2003 18.69 19.36 18.69 19.15 26,347 -0.06(-0.31%)
Sep 18, 2003 18.60 19.21 18.60 19.21 34,325 +0.00(+0.00%)
Sep 17, 2003 19.25 19.49 19.21 19.21 21,751 -0.13(-0.67%)
Sep 16, 2003 18.96 19.50 18.96 19.34 41,395 +0.38(+2.00%)
Sep 15, 2003 18.86 19.35 18.86 18.96 21,400 -0.21(-1.10%)
Sep 12, 2003 18.95 19.25 18.79 19.17 38,300 +0.26(+1.37%)
Sep 11, 2003 19.11 19.11 18.91 18.91 24,300 +0.24(+1.29%)
Sep 10, 2003 18.85 19.21 18.66 18.67 67,100 -0.41(-2.15%)
Sep 09, 2003 18.76 19.21 18.76 19.08 46,400 -0.05(-0.26%)
Sep 08, 2003 18.56 19.24 18.50 19.13 56,200 +0.47(+2.52%)
Sep 05, 2003 18.87 19.05 18.67 18.66 43,846 -0.21(-1.11%)
Sep 04, 2003 18.51 19.00 18.51 18.87 15,600 -0.13(-0.69%)
Sep 03, 2003 19.00 19.08 18.83 19.00 44,500 +0.00(+0.00%)
Sep 02, 2003 19.00 19.07 18.50 19.00 39,100 +0.31(+1.66%)
Aug 29, 2003 18.80 18.91 18.65 18.69 7,600 -0.19(-1.01%)
Aug 28, 2003 18.50 18.90 18.50 18.88 24,800 +0.08(+0.43%)
Aug 27, 2003 18.77 18.88 18.50 18.80 28,500 +0.37(+2.01%)
Aug 26, 2003 18.66 18.99 18.43 18.43 19,700 -0.19(-1.02%)
Aug 25, 2003 19.10 19.12 18.46 18.62 50,600 -0.19(-1.01%)
Aug 22, 2003 19.45 19.45 18.81 18.81 83,300 -0.62(-3.19%)
Aug 21, 2003 19.22 19.45 19.22 19.43 34,100 +0.12(+0.62%)
Aug 20, 2003 19.00 19.43 18.97 19.31 111,100 +0.05(+0.26%)
Aug 19, 2003 19.15 19.49 18.78 19.26 177,500 +0.12(+0.63%)
Aug 18, 2003 18.50 19.16 18.50 19.14 40,300 +0.54(+2.90%)
Aug 15, 2003 18.50 18.89 18.50 18.60 37,800 -0.13(-0.69%)
Aug 14, 2003 18.94 18.94 18.28 18.73 23,600 +0.03(+0.16%)
Aug 13, 2003 18.99 19.00 18.54 18.70 18,600 -0.30(-1.58%)
Aug 12, 2003 18.87 19.00 18.51 19.00 28,100 +0.42(+2.26%)
Aug 11, 2003 18.50 18.89 18.50 18.58 20,700 -0.07(-0.38%)
Aug 08, 2003 18.80 18.96 18.43 18.65 36,600 +0.15(+0.81%)
Aug 07, 2003 18.90 18.90 18.45 18.50 48,400 -0.32(-1.70%)
Aug 06, 2003 18.50 18.89 18.50 18.82 60,800 +0.27(+1.46%)
Aug 05, 2003 18.60 18.91 18.50 18.55 44,700 -0.27(-1.43%)
Aug 04, 2003 18.55 18.99 18.31 18.82 109,200 +0.31(+1.67%)
Aug 01, 2003 18.84 18.85 18.30 18.51 100,700 -0.34(-1.80%)
Jul 31, 2003 18.44 18.85 18.44 18.85 74,200 +0.26(+1.40%)
Jul 30, 2003 18.85 18.87 18.50 18.59 109,500 -0.26(-1.38%)
Jul 29, 2003 18.86 18.97 18.50 18.85 10,400 -0.01(-0.05%)
Jul 28, 2003 18.40 18.92 18.40 18.86 40,300 +0.34(+1.84%)
Jul 25, 2003 18.47 18.88 18.30 18.52 25,300 -0.08(-0.43%)
Jul 24, 2003 18.31 18.91 18.31 18.60 57,400 +0.06(+0.32%)
Jul 23, 2003 18.75 18.75 18.22 18.54 37,400 -0.16(-0.86%)
Jul 22, 2003 18.36 18.81 18.30 18.70 35,400 -0.18(-0.95%)
Jul 21, 2003 18.75 18.96 18.15 18.88 35,800 +0.02(+0.11%)
Jul 18, 2003 19.20 19.20 18.75 18.86 23,300 -0.36(-1.87%)
Jul 17, 2003 19.40 19.54 19.15 19.22 124,200 -0.38(-1.94%)
Jul 16, 2003 19.75 19.75 19.30 19.60 49,800 +0.04(+0.21%)
Jul 15, 2003 19.00 19.63 18.60 19.56 177,200 +0.53(+2.79%)
Jul 14, 2003 18.37 19.04 18.37 19.03 59,400 +0.38(+2.04%)
Jul 11, 2003 18.40 18.76 18.25 18.65 31,900 +0.32(+1.75%)
Jul 10, 2003 18.60 18.92 18.24 18.33 40,300 -0.47(-2.50%)
Jul 09, 2003 18.98 19.14 18.55 18.80 68,400 -0.45(-2.34%)
Jul 08, 2003 19.45 19.48 19.16 19.25 53,100 -0.32(-1.64%)
Jul 07, 2003 18.77 19.57 18.77 19.57 38,300 +0.68(+3.60%)
Jul 03, 2003 19.44 19.48 18.77 18.89 26,200 -0.56(-2.88%)
Jul 02, 2003 19.00 19.50 18.87 19.45 38,300 +0.47(+2.48%)
Jul 01, 2003 18.64 19.03 18.30 18.98 73,300 +0.40(+2.15%)
Jun 30, 2003 18.55 19.20 18.25 18.58 162,100 +0.21(+1.14%)
Jun 27, 2003 18.68 19.03 18.26 18.37 45,800 -0.59(-3.11%)
Jun 26, 2003 19.00 19.00 18.25 18.96 53,100 +0.53(+2.88%)
Jun 25, 2003 18.71 18.83 18.00 18.43 32,200 +0.03(+0.16%)
Jun 24, 2003 18.20 18.76 18.20 18.40 63,600 +0.00(+0.00%)
Jun 23, 2003 18.91 19.05 18.12 18.40 55,100 -0.55(-2.90%)
Jun 20, 2003 18.50 19.40 18.50 18.95 46,600 +0.35(+1.88%)
Jun 19, 2003 19.10 19.50 18.60 18.60 31,900 -0.73(-3.78%)
Jun 18, 2003 19.31 19.50 19.15 19.33 51,300 -0.07(-0.36%)
Jun 17, 2003 19.95 19.95 19.15 19.40 42,900 -0.10(-0.51%)
Jun 16, 2003 19.02 19.70 19.00 19.50 68,400 +0.63(+3.34%)
Jun 13, 2003 19.25 19.51 18.84 18.87 35,900 -0.54(-2.78%)
Jun 12, 2003 19.59 19.84 19.30 19.41 23,600 -0.24(-1.22%)
Jun 11, 2003 19.44 19.71 19.25 19.65 13,400 +0.01(+0.05%)
Jun 10, 2003 19.06 19.72 19.06 19.64 36,900 +0.59(+3.10%)
Jun 09, 2003 19.10 19.45 18.80 19.05 71,300 -0.38(-1.96%)
Jun 06, 2003 19.80 20.65 19.27 19.43 43,300 -0.91(-4.48%)
Jun 05, 2003 20.40 20.50 20.01 20.34 46,800 +0.08(+0.40%)
Jun 04, 2003 20.25 20.37 19.85 20.26 81,100 +0.11(+0.55%)
Jun 03, 2003 19.75 20.15 19.75 20.15 75,300 +0.40(+2.03%)
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.