Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.18 22.39 21.80 22.22 205,203 +0.01(+0.05%)
Apr 28, 2005 22.38 22.53 22.11 22.21 112,340 -0.28(-1.25%)
Apr 27, 2005 22.35 22.74 22.08 22.49 80,712 -0.07(-0.31%)
Apr 26, 2005 22.89 23.23 22.46 22.56 228,304 -0.55(-2.38%)
Apr 25, 2005 23.08 23.11 22.81 23.11 197,440 +0.23(+1.01%)
Apr 22, 2005 23.40 23.43 22.79 22.88 170,740 -0.40(-1.72%)
Apr 21, 2005 23.13 23.50 22.95 23.28 119,135 +0.34(+1.48%)
Apr 20, 2005 23.45 23.45 22.72 22.94 124,320 -0.37(-1.59%)
Apr 19, 2005 23.27 23.37 23.04 23.31 84,813 +0.10(+0.43%)
Apr 18, 2005 22.85 23.32 22.55 23.21 159,112 +0.47(+2.07%)
Apr 15, 2005 23.24 23.24 22.55 22.74 213,227 -0.36(-1.56%)
Apr 14, 2005 23.27 23.27 22.95 23.10 168,386 -0.05(-0.22%)
Apr 13, 2005 23.41 23.77 23.11 23.15 148,520 -0.37(-1.57%)
Apr 12, 2005 23.13 23.58 22.85 23.52 151,136 +0.31(+1.34%)
Apr 11, 2005 23.14 23.41 23.14 23.21 93,182 -0.05(-0.21%)
Apr 08, 2005 23.30 23.49 23.24 23.26 128,171 -0.20(-0.85%)
Apr 07, 2005 23.28 23.54 23.20 23.46 57,150 +0.00(+0.00%)
Apr 06, 2005 23.61 23.93 23.40 23.46 149,392 -0.04(-0.17%)
Apr 05, 2005 23.38 23.53 23.20 23.50 162,732 +0.29(+1.25%)
Apr 04, 2005 23.00 23.35 22.80 23.21 63,875 +0.18(+0.78%)
Apr 01, 2005 23.35 23.67 22.53 23.03 145,692 -0.32(-1.37%)
Mar 31, 2005 23.53 23.53 23.05 23.35 169,260 -0.15(-0.64%)
Mar 30, 2005 23.36 23.51 23.25 23.50 71,373 +0.25(+1.08%)
Mar 29, 2005 23.36 23.37 22.99 23.25 136,612 -0.04(-0.17%)
Mar 28, 2005 23.29 23.48 23.25 23.29 137,239 -0.07(-0.30%)
Mar 24, 2005 23.31 23.54 23.30 23.36 145,227 +0.01(+0.04%)
Mar 23, 2005 23.49 23.53 23.33 23.35 187,403 -0.30(-1.27%)
Mar 22, 2005 23.65 23.88 23.36 23.65 161,891 -0.08(-0.34%)
Mar 21, 2005 23.72 23.80 23.37 23.73 64,785 -0.23(-0.96%)
Mar 18, 2005 23.62 23.97 23.40 23.96 436,124 +0.29(+1.23%)
Mar 17, 2005 23.62 23.82 23.45 23.67 103,228 +0.12(+0.51%)
Mar 16, 2005 23.80 23.80 23.50 23.55 144,459 -0.18(-0.76%)
Mar 15, 2005 24.00 24.22 23.64 23.73 69,092 -0.24(-1.00%)
Mar 14, 2005 23.76 24.13 23.76 23.97 132,992 +0.07(+0.29%)
Mar 11, 2005 24.00 24.00 23.68 23.90 76,965 -0.07(-0.29%)
Mar 10, 2005 23.82 24.15 23.77 23.97 186,438 -0.04(-0.17%)
Mar 09, 2005 23.99 24.41 23.70 24.01 100,059 -0.20(-0.83%)
Mar 08, 2005 24.05 24.23 24.01 24.21 248,375 -0.03(-0.12%)
Mar 07, 2005 24.39 24.57 24.17 24.24 130,383 -0.19(-0.78%)
Mar 04, 2005 24.29 24.50 24.29 24.43 88,432 +0.02(+0.08%)
Mar 03, 2005 24.43 24.49 23.92 24.41 100,743 +0.28(+1.16%)
Mar 02, 2005 23.92 24.49 23.82 24.13 105,529 +0.12(+0.50%)
Mar 01, 2005 23.92 24.37 23.85 24.01 140,038 +0.10(+0.42%)
Feb 28, 2005 24.12 24.12 23.86 23.91 116,643 -0.22(-0.91%)
Feb 25, 2005 24.06 24.25 23.89 24.13 102,814 +0.04(+0.17%)
Feb 24, 2005 23.85 24.13 23.33 24.09 150,306 +0.25(+1.05%)
Feb 23, 2005 23.51 24.00 23.51 23.84 121,303 +0.15(+0.63%)
Feb 22, 2005 23.82 23.97 23.65 23.69 155,056 -0.23(-0.96%)
Feb 18, 2005 24.22 24.22 23.55 23.92 104,173 -0.11(-0.46%)
Feb 17, 2005 24.28 24.48 23.90 24.03 120,459 -0.27(-1.11%)
Feb 16, 2005 24.08 24.47 23.99 24.30 79,635 +0.04(+0.16%)
Feb 15, 2005 24.22 24.56 24.15 24.26 111,760 -0.20(-0.82%)
Feb 14, 2005 24.59 24.59 24.28 24.46 84,213 +0.01(+0.04%)
Feb 11, 2005 23.92 24.60 23.67 24.45 57,736 +0.29(+1.20%)
Feb 10, 2005 24.06 24.19 23.92 24.16 140,136 +0.01(+0.04%)
Feb 09, 2005 24.61 24.81 24.14 24.15 146,008 -0.61(-2.46%)
Feb 08, 2005 24.88 24.88 24.66 24.76 97,371 +0.08(+0.32%)
Feb 07, 2005 24.74 24.80 24.59 24.68 170,598 -0.02(-0.08%)
Feb 04, 2005 24.25 24.70 24.25 24.70 222,660 +0.28(+1.15%)
Feb 03, 2005 24.00 24.44 24.00 24.42 91,456 +0.12(+0.49%)
Feb 02, 2005 24.21 24.37 23.98 24.30 114,082 -0.05(-0.21%)
Feb 01, 2005 24.09 24.36 24.02 24.35 135,564 +0.07(+0.29%)
Jan 31, 2005 24.20 24.28 23.90 24.28 100,121 +0.34(+1.42%)
Jan 28, 2005 23.82 24.03 23.69 23.94 154,917 -0.06(-0.25%)
Jan 27, 2005 23.89 24.13 23.62 24.00 138,073 -0.25(-1.03%)
Jan 26, 2005 23.58 24.25 23.26 24.25 78,857 +0.95(+4.08%)
Jan 25, 2005 23.52 23.63 23.20 23.30 78,646 +0.10(+0.43%)
Jan 24, 2005 23.22 23.67 23.20 23.20 67,451 -0.29(-1.23%)
Jan 21, 2005 23.43 23.85 23.20 23.49 92,387 -0.03(-0.13%)
Jan 20, 2005 23.55 23.69 23.25 23.52 78,511 -0.20(-0.82%)
Jan 19, 2005 23.85 24.09 23.70 23.71 191,554 -0.34(-1.43%)
Jan 18, 2005 23.64 24.34 23.53 24.06 107,308 +0.06(+0.25%)
Jan 14, 2005 23.77 24.00 23.41 24.00 107,739 +0.55(+2.35%)
Jan 13, 2005 23.67 24.02 23.45 23.45 147,853 -0.55(-2.29%)
Jan 12, 2005 23.94 24.10 23.28 24.00 123,279 +0.37(+1.57%)
Jan 11, 2005 23.90 23.92 23.45 23.63 123,852 -0.28(-1.17%)
Jan 10, 2005 23.51 24.16 23.50 23.91 147,986 +0.28(+1.18%)
Jan 07, 2005 24.42 24.50 23.52 23.63 162,491 -0.47(-1.95%)
Jan 06, 2005 24.15 24.74 23.90 24.10 71,646 -0.10(-0.41%)
Jan 05, 2005 24.25 24.59 24.07 24.20 159,681 -0.13(-0.53%)
Jan 04, 2005 24.54 25.00 24.33 24.33 98,558 -0.38(-1.54%)
Jan 03, 2005 25.37 25.41 24.37 24.71 114,362 -0.50(-1.98%)
Dec 31, 2004 25.51 25.55 25.05 25.21 52,800 -0.16(-0.63%)
Dec 30, 2004 25.09 25.72 25.09 25.37 58,300 -0.10(-0.39%)
Dec 29, 2004 25.54 25.73 25.28 25.47 45,100 -0.25(-0.97%)
Dec 28, 2004 25.37 25.84 25.32 25.72 53,800 +0.52(+2.06%)
Dec 27, 2004 25.98 25.98 25.19 25.20 46,000 -0.60(-2.33%)
Dec 23, 2004 25.98 26.02 25.77 25.80 71,200 -0.12(-0.46%)
Dec 22, 2004 25.66 25.97 25.47 25.92 152,200 +0.30(+1.17%)
Dec 21, 2004 25.12 25.74 25.07 25.62 133,200 +0.63(+2.52%)
Dec 20, 2004 24.81 25.16 24.81 24.99 95,100 -0.09(-0.36%)
Dec 17, 2004 24.83 25.21 24.79 25.08 204,100 +0.18(+0.72%)
Dec 16, 2004 25.23 25.23 24.86 24.90 112,800 -0.47(-1.85%)
Dec 15, 2004 25.01 25.37 24.89 25.37 95,000 +0.32(+1.28%)
Dec 14, 2004 24.65 25.22 24.48 25.05 135,400 +0.47(+1.91%)
Dec 13, 2004 24.48 24.60 24.02 24.58 254,900 +0.17(+0.70%)
Dec 10, 2004 24.36 24.48 23.96 24.41 161,200 -0.09(-0.37%)
Dec 09, 2004 24.55 24.55 24.08 24.50 74,800 -0.14(-0.57%)
Dec 08, 2004 24.59 24.70 24.45 24.64 112,100 +0.03(+0.12%)
Dec 07, 2004 25.21 25.31 24.40 24.61 162,300 -0.64(-2.53%)
Dec 06, 2004 25.20 25.36 25.15 25.25 75,900 -0.08(-0.32%)
Dec 03, 2004 25.48 25.56 25.16 25.33 96,800 -0.21(-0.82%)
Dec 02, 2004 25.55 25.69 25.32 25.54 115,400 -0.25(-0.97%)
Dec 01, 2004 25.60 26.39 25.47 25.79 300,700 +0.22(+0.86%)
Nov 30, 2004 25.16 25.58 25.15 25.57 130,800 +0.36(+1.43%)
Nov 29, 2004 25.13 25.46 24.87 25.21 174,900 +0.32(+1.29%)
Nov 26, 2004 25.12 25.23 24.83 24.89 9,900 -0.24(-0.96%)
Nov 24, 2004 25.25 25.40 24.98 25.13 98,600 -0.03(-0.12%)
Nov 23, 2004 24.75 25.22 24.69 25.16 153,000 +0.19(+0.76%)
Nov 22, 2004 24.25 24.97 24.25 24.97 151,700 +0.67(+2.76%)
Nov 19, 2004 24.45 24.56 24.11 24.30 104,300 -0.32(-1.30%)
Nov 18, 2004 24.61 24.64 24.27 24.62 57,100 +0.12(+0.49%)
Nov 17, 2004 24.51 24.98 24.13 24.50 135,500 +0.14(+0.57%)
Nov 16, 2004 25.08 25.08 24.35 24.36 127,800 -0.71(-2.83%)
Nov 15, 2004 24.87 25.07 24.66 25.07 101,900 -0.04(-0.16%)
Nov 12, 2004 25.00 25.11 24.87 25.11 81,500 +0.11(+0.44%)
Nov 11, 2004 24.85 25.06 24.77 25.00 103,100 +0.06(+0.24%)
Nov 10, 2004 24.86 25.13 24.86 24.94 107,900 -0.04(-0.16%)
Nov 09, 2004 25.00 25.19 24.90 24.98 101,100 -0.04(-0.16%)
Nov 08, 2004 25.22 25.40 24.80 25.02 142,300 -0.43(-1.69%)
Nov 05, 2004 25.25 25.58 24.90 25.45 120,200 +0.30(+1.19%)
Nov 04, 2004 24.71 25.19 24.51 25.15 204,600 +0.20(+0.80%)
Nov 03, 2004 24.80 25.00 24.66 24.95 174,900 +0.25(+1.01%)
Nov 02, 2004 24.98 24.98 24.64 24.70 151,600 -0.25(-1.00%)
Nov 01, 2004 25.10 25.24 24.65 24.95 88,600 +0.07(+0.28%)
Oct 29, 2004 24.90 25.25 24.85 24.88 207,400 -0.25(-0.99%)
Oct 28, 2004 24.75 25.24 24.56 25.13 79,300 +0.31(+1.25%)
Oct 27, 2004 24.85 25.00 24.61 24.82 186,500 -0.05(-0.20%)
Oct 26, 2004 23.35 24.96 23.18 24.87 495,700 +1.63(+7.01%)
Oct 25, 2004 22.76 23.49 22.51 23.24 144,300 +0.41(+1.80%)
Oct 22, 2004 22.96 23.40 22.56 22.83 70,400 -0.37(-1.59%)
Oct 21, 2004 22.77 23.20 22.51 23.20 121,600 +0.42(+1.84%)
Oct 20, 2004 22.92 23.17 22.67 22.78 45,900 -0.41(-1.77%)
Oct 19, 2004 22.84 23.49 22.84 23.19 79,700 -0.15(-0.64%)
Oct 18, 2004 22.57 23.39 22.57 23.34 272,500 +0.24(+1.04%)
Oct 15, 2004 22.86 23.28 22.55 23.10 94,700 +0.52(+2.30%)
Oct 14, 2004 22.72 23.00 22.58 22.58 58,900 -0.29(-1.27%)
Oct 13, 2004 23.04 23.45 22.87 22.87 107,400 -0.50(-2.14%)
Oct 12, 2004 22.44 23.38 22.44 23.37 104,600 +0.55(+2.41%)
Oct 11, 2004 22.74 22.82 22.56 22.82 40,900 +0.32(+1.42%)
Oct 08, 2004 22.68 23.10 22.50 22.50 75,400 -0.29(-1.27%)
Oct 07, 2004 23.40 23.43 22.79 22.79 69,200 -0.55(-2.36%)
Oct 06, 2004 23.24 23.34 22.90 23.34 111,100 +0.23(+1.00%)
Oct 05, 2004 23.07 23.29 22.95 23.11 116,600 -0.17(-0.73%)
Oct 04, 2004 23.12 23.28 22.80 23.28 206,600 +0.28(+1.22%)
Oct 01, 2004 22.41 23.01 22.37 23.00 97,500 +0.44(+1.95%)
Sep 30, 2004 22.35 22.90 22.26 22.56 67,200 +0.04(+0.18%)
Sep 29, 2004 22.15 22.70 22.15 22.52 80,300 +0.13(+0.58%)
Sep 28, 2004 22.50 22.53 22.10 22.39 82,600 +0.34(+1.54%)
Sep 27, 2004 22.24 22.74 21.95 22.05 47,200 -0.36(-1.61%)
Sep 24, 2004 22.55 22.69 22.29 22.41 43,900 -0.06(-0.27%)
Sep 23, 2004 22.44 22.63 22.26 22.47 63,600 +0.07(+0.31%)
Sep 22, 2004 22.46 22.61 22.21 22.40 133,200 -0.37(-1.62%)
Sep 21, 2004 22.57 22.88 22.46 22.77 105,100 +0.03(+0.13%)
Sep 20, 2004 22.58 22.98 22.58 22.74 43,400 -0.31(-1.34%)
Sep 17, 2004 22.98 23.36 22.61 23.05 184,700 +0.07(+0.30%)
Sep 16, 2004 23.13 23.15 22.55 22.98 80,400 +0.06(+0.26%)
Sep 15, 2004 22.80 23.05 22.74 22.92 83,200 -0.03(-0.13%)
Sep 14, 2004 23.15 23.45 22.95 22.95 134,900 -0.25(-1.08%)
Sep 13, 2004 23.05 23.35 22.96 23.20 78,000 +0.00(+0.00%)
Sep 10, 2004 23.19 23.45 22.85 23.20 109,500 -0.05(-0.22%)
Sep 09, 2004 23.20 23.40 23.07 23.25 190,400 +0.13(+0.56%)
Sep 08, 2004 22.80 23.28 22.62 23.12 204,100 -0.03(-0.13%)
Sep 07, 2004 23.04 23.30 23.04 23.15 347,500 +0.11(+0.48%)
Sep 03, 2004 23.21 23.24 22.84 23.04 249,900 -0.01(-0.04%)
Sep 02, 2004 23.37 23.58 22.98 23.05 253,300 -0.22(-0.95%)
Sep 01, 2004 23.18 23.74 22.90 23.27 139,800 +0.14(+0.61%)
Aug 31, 2004 23.20 23.25 22.80 23.13 179,500 +0.22(+0.96%)
Aug 30, 2004 23.20 23.20 22.83 22.91 59,000 -0.22(-0.95%)
Aug 27, 2004 23.03 23.15 22.88 23.13 152,800 +0.10(+0.43%)
Aug 26, 2004 22.91 23.09 22.89 23.03 155,000 +0.03(+0.13%)
Aug 25, 2004 22.67 23.02 22.61 23.00 184,100 +0.11(+0.48%)
Aug 24, 2004 22.51 22.89 22.51 22.89 233,200 +0.39(+1.73%)
Aug 23, 2004 22.80 22.80 22.50 22.50 81,800 -0.13(-0.57%)
Aug 20, 2004 22.45 22.70 22.15 22.63 103,500 +0.25(+1.12%)
Aug 19, 2004 22.34 22.69 22.27 22.38 63,600 -0.35(-1.54%)
Aug 18, 2004 22.47 22.84 22.25 22.73 113,900 +0.18(+0.80%)
Aug 17, 2004 22.57 22.58 22.15 22.55 144,100 +0.14(+0.62%)
Aug 16, 2004 22.22 22.50 22.00 22.41 115,100 +0.39(+1.77%)
Aug 13, 2004 22.25 22.31 21.90 22.02 64,500 +0.09(+0.41%)
Aug 12, 2004 22.01 22.22 21.83 21.93 62,800 -0.41(-1.84%)
Aug 11, 2004 22.15 22.39 21.74 22.34 107,600 +0.06(+0.27%)
Aug 10, 2004 21.95 22.34 21.70 22.28 85,200 +0.28(+1.27%)
Aug 09, 2004 22.23 22.23 21.74 22.00 62,400 -0.06(-0.27%)
Aug 06, 2004 21.76 22.12 21.45 22.06 166,400 -0.08(-0.36%)
Aug 05, 2004 21.99 22.30 21.86 22.14 144,000 -0.20(-0.90%)
Aug 04, 2004 22.30 22.44 21.95 22.34 97,500 +0.04(+0.18%)
Aug 03, 2004 22.69 22.72 22.18 22.30 142,100 -0.53(-2.32%)
Aug 02, 2004 22.48 22.83 22.07 22.83 88,600 +0.22(+0.97%)
Jul 30, 2004 22.28 22.89 22.27 22.61 79,300 -0.12(-0.53%)
Jul 29, 2004 22.12 22.73 22.00 22.73 137,700 +0.43(+1.93%)
Jul 28, 2004 22.26 22.57 21.96 22.30 113,900 -0.20(-0.89%)
Jul 27, 2004 21.93 22.50 21.93 22.50 83,200 +0.44(+1.99%)
Jul 26, 2004 22.44 22.45 21.98 22.06 118,400 -0.07(-0.32%)
Jul 23, 2004 22.69 22.69 21.93 22.13 166,900 -0.30(-1.34%)
Jul 22, 2004 22.46 22.99 22.32 22.43 157,700 -0.17(-0.75%)
Jul 21, 2004 22.65 22.98 22.45 22.60 255,000 -0.23(-1.01%)
Jul 20, 2004 22.35 22.94 22.30 22.83 210,500 +0.21(+0.93%)
Jul 19, 2004 22.05 22.62 22.05 22.62 262,500 +0.37(+1.66%)
Jul 16, 2004 22.36 22.45 22.09 22.25 208,500 +0.14(+0.63%)
Jul 15, 2004 21.97 22.29 21.90 22.11 238,400 -0.08(-0.36%)
Jul 14, 2004 21.97 22.32 21.90 22.19 228,300 +0.06(+0.27%)
Jul 13, 2004 22.18 22.49 21.97 22.13 419,100 -0.05(-0.23%)
Jul 12, 2004 21.99 22.25 21.76 22.18 399,600 +0.03(+0.14%)
Jul 09, 2004 21.64 22.15 21.35 22.15 2,048,900 +0.75(+3.50%)
Jul 08, 2004 21.47 22.12 21.32 21.40 312,000 -0.19(-0.88%)
Jul 07, 2004 21.10 21.59 21.06 21.59 285,500 +0.48(+2.27%)
Jul 06, 2004 21.12 21.28 21.09 21.11 265,500 -0.15(-0.71%)
Jul 02, 2004 20.81 21.26 20.81 21.26 89,200 +0.36(+1.72%)
Jul 01, 2004 20.98 21.07 20.73 20.90 137,100 -0.09(-0.43%)
Jun 30, 2004 20.74 21.09 20.73 20.99 190,500 +0.26(+1.25%)
Jun 29, 2004 20.36 20.74 20.36 20.73 342,000 +0.29(+1.42%)
Jun 28, 2004 20.50 20.62 20.16 20.44 187,600 +0.41(+2.05%)
Jun 25, 2004 19.90 20.51 19.90 20.03 572,600 +0.10(+0.50%)
Jun 24, 2004 19.59 20.13 19.54 19.93 258,900 +0.20(+1.01%)
Jun 23, 2004 20.24 20.24 19.45 19.73 181,400 +0.47(+2.44%)
Jun 22, 2004 18.97 19.28 18.90 19.26 120,400 +0.28(+1.48%)
Jun 21, 2004 19.00 19.17 18.98 18.98 64,800 -0.21(-1.09%)
Jun 18, 2004 18.67 19.22 18.64 19.19 153,400 +0.10(+0.52%)
Jun 17, 2004 19.05 19.13 18.74 19.09 225,300 +0.03(+0.16%)
Jun 16, 2004 18.93 19.06 18.66 19.06 305,700 +0.16(+0.85%)
Jun 15, 2004 18.41 18.92 18.39 18.90 111,500 +0.49(+2.66%)
Jun 14, 2004 19.05 19.05 18.41 18.41 129,200 -0.51(-2.70%)
Jun 10, 2004 18.67 19.03 18.67 18.92 95,000 +0.06(+0.32%)
Jun 09, 2004 18.96 19.03 18.65 18.86 177,200 -0.05(-0.26%)
Jun 08, 2004 19.02 19.15 18.77 18.91 133,600 -0.29(-1.51%)
Jun 07, 2004 18.71 19.20 18.38 19.20 100,100 +0.78(+4.23%)
Jun 04, 2004 18.58 18.84 18.35 18.42 96,400 -0.05(-0.27%)
Jun 03, 2004 18.81 18.81 18.34 18.47 164,500 -0.43(-2.28%)
Jun 02, 2004 19.01 19.07 18.79 18.90 176,700 -0.06(-0.32%)
Jun 01, 2004 19.00 19.02 18.47 18.96 119,400 -0.06(-0.32%)
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%)
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.