Umpqua Holdings Corp (NQ: UMPQ )

20.69 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 25.11 25.40 25.02 25.37 584,422 +0.41(+1.64%)
May 31, 2007 25.19 25.29 24.88 24.96 374,670 -0.18(-0.72%)
May 30, 2007 24.99 25.26 24.89 25.14 205,622 -0.07(-0.28%)
May 29, 2007 25.06 25.27 24.93 25.21 203,227 +0.18(+0.72%)
May 25, 2007 25.08 25.12 24.80 25.03 289,236 -0.03(-0.12%)
May 24, 2007 25.29 25.64 24.99 25.06 344,516 -0.35(-1.38%)
May 23, 2007 25.52 25.63 25.34 25.41 462,991 -0.12(-0.47%)
May 22, 2007 25.24 25.62 25.13 25.53 673,550 +0.06(+0.24%)
May 21, 2007 25.07 25.56 25.04 25.47 456,475 +0.32(+1.27%)
May 18, 2007 25.05 25.19 24.94 25.15 284,092 +0.13(+0.52%)
May 17, 2007 25.23 25.30 25.01 25.02 308,513 -0.35(-1.38%)
May 16, 2007 25.21 25.37 25.00 25.37 216,686 +0.29(+1.16%)
May 15, 2007 25.24 25.49 25.04 25.08 370,574 -0.22(-0.87%)
May 14, 2007 25.51 25.58 25.24 25.30 441,057 -0.30(-1.17%)
May 11, 2007 25.52 25.62 25.34 25.60 211,098 +0.37(+1.47%)
May 10, 2007 25.76 25.82 25.23 25.23 531,914 -0.69(-2.66%)
May 09, 2007 25.70 26.08 25.55 25.92 422,566 +0.16(+0.62%)
May 08, 2007 25.55 25.81 25.35 25.76 488,837 +0.06(+0.23%)
May 07, 2007 25.53 26.04 25.53 25.70 559,340 -0.09(-0.35%)
May 04, 2007 25.71 25.96 25.43 25.79 478,931 +0.15(+0.59%)
May 03, 2007 25.40 25.73 25.39 25.64 637,279 +0.24(+0.94%)
May 02, 2007 24.96 25.41 24.90 25.40 429,334 +0.40(+1.60%)
May 01, 2007 24.91 25.06 24.63 25.00 588,082 +0.06(+0.24%)
Apr 30, 2007 25.38 25.53 24.93 24.94 553,404 -0.49(-1.93%)
Apr 27, 2007 25.44 25.63 25.37 25.43 564,625 -0.13(-0.51%)
Apr 26, 2007 25.56 25.73 25.25 25.56 1,077,457 -0.06(-0.23%)
Apr 25, 2007 25.62 25.71 25.45 25.62 524,050 +0.14(+0.55%)
Apr 24, 2007 25.66 25.66 25.11 25.48 534,488 -0.12(-0.47%)
Apr 23, 2007 25.53 25.76 25.53 25.60 433,700 -0.21(-0.81%)
Apr 20, 2007 25.98 26.00 25.50 25.81 476,853 +0.23(+0.90%)
Apr 19, 2007 25.17 25.68 24.76 25.58 1,563,373 -0.52(-1.99%)
Apr 18, 2007 26.20 26.41 26.10 26.10 341,506 -0.29(-1.10%)
Apr 17, 2007 26.58 26.61 26.26 26.39 258,647 -0.11(-0.42%)
Apr 16, 2007 25.99 26.65 25.85 26.50 491,851 +0.64(+2.47%)
Apr 13, 2007 25.67 25.93 25.67 25.86 834,374 +0.15(+0.58%)
Apr 12, 2007 25.53 25.72 25.36 25.71 411,448 +0.17(+0.67%)
Apr 11, 2007 25.76 25.93 25.40 25.54 703,582 -0.30(-1.16%)
Apr 10, 2007 25.89 26.07 25.74 25.84 372,775 -0.07(-0.27%)
Apr 09, 2007 26.03 26.12 25.87 25.91 246,973 -0.18(-0.69%)
Apr 05, 2007 26.14 26.19 26.00 26.09 195,355 -0.11(-0.42%)
Apr 04, 2007 26.54 26.64 26.15 26.20 450,697 -0.40(-1.50%)
Apr 03, 2007 26.73 27.00 26.54 26.60 295,548 -0.05(-0.19%)
Apr 02, 2007 26.88 26.98 26.50 26.65 346,442 -0.12(-0.45%)
Mar 30, 2007 27.07 27.07 26.60 26.77 296,062 -0.23(-0.85%)
Mar 29, 2007 27.04 27.09 26.74 27.00 210,705 +0.17(+0.63%)
Mar 28, 2007 27.00 27.00 26.68 26.83 595,304 -0.36(-1.32%)
Mar 27, 2007 27.31 27.35 27.09 27.19 280,805 -0.29(-1.06%)
Mar 26, 2007 27.53 27.69 27.23 27.48 411,285 -0.10(-0.36%)
Mar 23, 2007 27.44 27.70 27.41 27.58 262,073 +0.08(+0.29%)
Mar 22, 2007 27.75 27.75 27.29 27.50 344,510 -0.11(-0.40%)
Mar 21, 2007 26.48 27.65 26.45 27.61 435,778 +1.22(+4.62%)
Mar 20, 2007 26.23 26.47 26.19 26.39 389,691 +0.10(+0.38%)
Mar 19, 2007 26.36 26.50 26.24 26.29 308,895 +0.07(+0.27%)
Mar 16, 2007 26.43 26.62 26.13 26.22 546,872 -0.28(-1.06%)
Mar 15, 2007 26.23 26.50 26.10 26.50 169,958 +0.26(+0.99%)
Mar 14, 2007 25.59 26.24 25.59 26.24 418,722 +0.58(+2.26%)
Mar 13, 2007 26.63 26.46 25.39 25.66 391,465 -0.97(-3.64%)
Mar 12, 2007 26.51 26.66 26.33 26.63 192,821 +0.03(+0.11%)
Mar 09, 2007 26.64 26.78 26.41 26.60 104,189 +0.10(+0.38%)
Mar 08, 2007 26.68 26.79 26.31 26.50 171,035 +0.02(+0.08%)
Mar 07, 2007 27.00 27.04 26.45 26.48 175,010 -0.52(-1.93%)
Mar 06, 2007 26.28 27.14 26.18 27.00 352,849 +0.88(+3.37%)
Mar 05, 2007 26.62 27.07 26.11 26.12 409,326 -0.72(-2.68%)
Mar 02, 2007 26.81 27.14 26.79 26.84 233,037 -0.21(-0.78%)
Mar 01, 2007 27.00 27.50 26.63 27.05 291,368 +0.04(+0.15%)
Feb 28, 2007 26.94 27.24 26.12 27.01 290,824 +0.06(+0.22%)
Feb 27, 2007 28.12 28.12 26.95 26.95 383,309 -1.43(-5.04%)
Feb 26, 2007 28.55 28.63 28.03 28.38 191,610 -0.21(-0.73%)
Feb 23, 2007 28.65 28.69 28.37 28.59 207,210 -0.16(-0.56%)
Feb 22, 2007 28.64 28.76 28.41 28.75 190,332 +0.08(+0.28%)
Feb 21, 2007 28.67 28.76 28.51 28.67 90,609 -0.10(-0.35%)
Feb 20, 2007 28.55 28.78 28.13 28.77 152,341 +0.16(+0.56%)
Feb 16, 2007 28.48 28.70 28.29 28.61 149,256 +0.13(+0.46%)
Feb 15, 2007 28.71 28.76 28.32 28.48 117,101 -0.15(-0.52%)
Feb 14, 2007 28.87 29.01 28.48 28.63 214,823 -0.34(-1.17%)
Feb 13, 2007 28.82 28.98 28.74 28.97 200,803 +0.16(+0.56%)
Feb 12, 2007 28.58 28.81 28.34 28.81 181,424 +0.31(+1.09%)
Feb 09, 2007 28.84 28.95 28.40 28.50 160,216 -0.35(-1.21%)
Feb 08, 2007 28.78 28.91 28.71 28.85 80,112 -0.16(-0.55%)
Feb 07, 2007 28.80 29.08 28.69 29.01 226,664 +0.22(+0.76%)
Feb 06, 2007 28.61 28.82 28.50 28.79 193,072 +0.20(+0.70%)
Feb 05, 2007 28.80 28.80 28.50 28.59 225,307 -0.19(-0.66%)
Feb 02, 2007 28.72 28.89 28.52 28.78 226,953 +0.06(+0.21%)
Feb 01, 2007 28.51 28.78 28.45 28.72 229,790 +0.27(+0.95%)
Jan 31, 2007 28.54 28.54 28.06 28.45 216,538 -0.16(-0.56%)
Jan 30, 2007 28.42 28.67 27.98 28.61 309,706 +0.21(+0.74%)
Jan 29, 2007 27.68 28.41 27.65 28.40 340,579 +0.61(+2.20%)
Jan 26, 2007 27.45 27.86 27.21 27.79 278,160 +0.33(+1.20%)
Jan 25, 2007 28.11 28.30 27.43 27.46 254,537 -0.92(-3.24%)
Jan 24, 2007 28.03 28.38 28.03 28.38 186,653 +0.26(+0.92%)
Jan 23, 2007 27.81 28.17 27.67 28.12 268,435 +0.33(+1.19%)
Jan 22, 2007 27.95 27.95 27.45 27.79 278,962 -0.23(-0.82%)
Jan 19, 2007 28.14 28.25 27.87 28.02 272,901 -0.23(-0.81%)
Jan 18, 2007 28.60 28.71 28.19 28.25 373,416 -0.52(-1.81%)
Jan 17, 2007 28.81 29.00 28.55 28.77 211,550 -0.10(-0.35%)
Jan 16, 2007 29.47 29.50 28.78 28.87 218,999 -0.57(-1.94%)
Jan 12, 2007 29.04 29.44 29.04 29.44 182,022 +0.26(+0.89%)
Jan 11, 2007 29.10 29.39 28.85 29.18 124,773 +0.10(+0.34%)
Jan 10, 2007 28.63 29.11 28.50 29.08 176,584 +0.32(+1.11%)
Jan 09, 2007 29.11 29.14 28.03 28.76 209,677 -0.38(-1.30%)
Jan 08, 2007 28.70 29.19 28.43 29.14 224,364 +0.43(+1.50%)
Jan 05, 2007 29.58 29.58 28.70 28.71 172,671 -0.97(-3.27%)
Jan 04, 2007 29.42 29.69 28.83 29.68 234,330 +0.08(+0.27%)
Jan 03, 2007 29.43 30.00 29.14 29.60 250,033 +0.17(+0.58%)
Dec 29, 2006 29.90 29.90 29.39 29.43 189,086 -0.49(-1.64%)
Dec 28, 2006 29.90 30.05 29.90 29.92 131,970 -0.13(-0.43%)
Dec 27, 2006 29.89 30.06 29.39 30.05 168,750 +0.13(+0.43%)
Dec 26, 2006 29.54 29.96 29.40 29.92 159,703 +0.37(+1.25%)
Dec 22, 2006 29.76 29.76 29.45 29.55 76,320 -0.28(-0.94%)
Dec 21, 2006 29.92 30.12 29.59 29.83 99,871 -0.05(-0.17%)
Dec 20, 2006 29.69 29.91 29.60 29.88 206,893 +0.21(+0.71%)
Dec 19, 2006 29.49 29.81 29.46 29.67 212,326 -0.03(-0.10%)
Dec 18, 2006 30.63 30.66 29.52 29.70 234,169 -0.79(-2.59%)
Dec 15, 2006 29.81 30.50 29.81 30.49 660,442 +0.68(+2.28%)
Dec 14, 2006 29.50 29.96 29.46 29.81 178,180 +0.36(+1.22%)
Dec 13, 2006 29.82 29.87 29.37 29.45 170,700 -0.22(-0.74%)
Dec 12, 2006 29.44 29.79 29.31 29.67 136,469 +0.28(+0.95%)
Dec 11, 2006 29.23 29.44 29.06 29.39 154,136 +0.08(+0.27%)
Dec 08, 2006 29.50 29.53 28.92 29.31 152,006 -0.26(-0.88%)
Dec 07, 2006 29.85 29.90 29.54 29.57 137,876 -0.28(-0.94%)
Dec 06, 2006 29.92 29.99 29.81 29.85 105,284 -0.18(-0.60%)
Dec 05, 2006 29.94 30.18 29.89 30.03 149,377 +0.16(+0.54%)
Dec 04, 2006 29.75 30.25 29.65 29.87 416,263 +0.16(+0.54%)
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.