Umpqua Holdings Corp (NQ: UMPQ )

18.87 USD -0.20 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 19.02 19.50 19.02 19.35 2,214,548 +0.54(+2.87%)
Feb 28, 2017 19.09 19.22 18.81 18.81 1,777,156 -0.40(-2.08%)
Feb 27, 2017 19.07 19.23 19.05 19.21 1,989,373 +0.13(+0.68%)
Feb 24, 2017 18.88 19.10 18.83 19.08 1,223,611 -0.07(-0.37%)
Feb 23, 2017 19.01 19.15 18.77 19.15 1,424,075 +0.15(+0.79%)
Feb 22, 2017 18.97 19.16 18.93 19.00 1,470,955 -0.05(-0.26%)
Feb 21, 2017 18.95 19.12 18.91 19.05 1,108,447 +0.17(+0.90%)
Feb 17, 2017 18.88 18.88 18.88 0 -0.11(-0.58%)
Feb 16, 2017 18.95 19.10 18.76 18.99 1,175,092 -0.02(-0.11%)
Feb 15, 2017 19.25 19.27 18.94 19.01 1,840,677 -0.17(-0.89%)
Feb 14, 2017 18.85 19.20 18.82 19.18 1,933,175 +0.24(+1.27%)
Feb 13, 2017 18.87 19.19 18.79 18.94 1,673,245 +0.19(+1.01%)
Feb 10, 2017 18.69 18.83 18.59 18.75 1,964,463 +0.15(+0.81%)
Feb 09, 2017 18.20 18.65 18.16 18.60 2,148,954 +0.44(+2.42%)
Feb 08, 2017 18.18 18.22 17.80 18.16 1,678,999 -0.10(-0.55%)
Feb 07, 2017 18.48 18.59 18.22 18.26 1,192,710 -0.11(-0.60%)
Feb 06, 2017 18.28 18.64 18.21 18.37 1,706,623 -0.05(-0.27%)
Feb 03, 2017 18.18 18.45 17.99 18.42 1,548,933 +0.54(+3.02%)
Feb 02, 2017 18.01 18.15 17.76 17.88 1,228,807 -0.28(-1.54%)
Feb 01, 2017 18.50 18.71 18.12 18.16 1,471,659 -0.15(-0.82%)
Jan 31, 2017 18.01 18.35 17.98 18.31 1,569,722 +0.22(+1.22%)
Jan 30, 2017 18.05 18.16 17.74 18.09 1,668,086 -0.12(-0.66%)
Jan 27, 2017 18.49 18.51 18.16 18.21 1,650,774 -0.38(-2.04%)
Jan 26, 2017 17.87 18.61 17.09 18.59 5,935,345 +0.19(+1.03%)
Jan 25, 2017 18.63 18.73 18.34 18.40 1,830,558 +0.04(+0.22%)
Jan 24, 2017 18.10 18.49 18.07 18.36 1,459,064 +0.35(+1.94%)
Jan 23, 2017 18.22 18.31 17.95 18.01 1,414,754 -0.28(-1.53%)
Jan 20, 2017 18.07 18.36 18.07 18.29 1,189,175 +0.26(+1.44%)
Jan 19, 2017 18.20 18.34 17.94 18.03 1,054,314 -0.07(-0.39%)
Jan 18, 2017 18.14 18.14 17.85 18.10 1,380,304 +0.12(+0.67%)
Jan 17, 2017 18.52 18.56 17.97 17.98 1,414,371 -0.76(-4.06%)
Jan 13, 2017 18.74 18.74 18.74 0 +0.16(+0.86%)
Jan 12, 2017 19.08 19.08 18.43 18.58 1,725,824 -0.58(-3.03%)
Jan 11, 2017 19.09 19.22 18.89 19.16 2,233,920 +0.12(+0.63%)
Jan 10, 2017 18.68 19.08 18.63 19.04 1,726,294 +0.43(+2.31%)
Jan 09, 2017 18.71 18.73 18.43 18.61 1,642,285 -0.19(-1.01%)
Jan 06, 2017 19.05 19.15 18.80 18.80 2,152,641 -0.17(-0.90%)
Jan 05, 2017 19.23 19.24 18.84 18.97 1,444,536 -0.25(-1.30%)
Jan 04, 2017 18.87 19.26 18.71 19.22 1,856,197 +0.43(+2.29%)
Jan 03, 2017 19.11 19.22 18.69 18.79 1,093,390 +0.01(+0.05%)
Dec 30, 2016 18.78 18.78 18.78 0 -0.01(-0.05%)
Dec 29, 2016 18.97 19.03 18.62 18.79 793,023 -0.05(-0.27%)
Dec 28, 2016 19.07 19.07 18.76 18.84 807,548 -0.33(-1.72%)
Dec 27, 2016 18.98 19.20 18.80 19.17 891,898 +0.02(+0.10%)
Dec 23, 2016 19.15 19.15 19.15 0 -0.02(-0.10%)
Dec 22, 2016 19.25 19.30 19.11 19.17 1,072,826 -0.01(-0.05%)
Dec 21, 2016 19.18 19.27 19.09 19.18 937,869 -0.06(-0.31%)
Dec 20, 2016 19.05 19.25 18.86 19.24 1,115,640 +0.30(+1.58%)
Dec 19, 2016 18.73 18.94 18.55 18.94 1,173,063 +0.20(+1.07%)
Dec 16, 2016 18.94 19.11 18.62 18.74 4,200,249 -0.11(-0.58%)
Dec 15, 2016 18.84 19.02 18.44 18.85 1,988,944 +0.16(+0.86%)
Dec 14, 2016 18.34 19.08 18.34 18.69 1,846,421 -0.18(-0.95%)
Dec 13, 2016 18.62 19.00 18.46 18.87 1,652,843 +0.11(+0.59%)
Dec 12, 2016 18.98 19.17 18.64 18.76 1,704,078 -0.42(-2.19%)
Dec 09, 2016 19.15 19.22 18.92 19.18 1,667,413 +0.02(+0.10%)
Dec 08, 2016 18.99 19.26 18.77 19.16 1,990,286 +0.28(+1.48%)
Dec 07, 2016 18.89 19.01 18.81 18.88 1,852,232 -0.05(-0.26%)
Dec 06, 2016 18.69 18.93 18.52 18.93 1,752,834 +0.40(+2.16%)
Dec 05, 2016 18.24 18.55 18.21 18.53 2,156,067 +0.44(+2.43%)
Dec 02, 2016 18.14 18.19 18.00 18.09 1,541,906 -0.13(-0.71%)
Dec 01, 2016 17.90 18.23 17.66 18.22 2,216,599 +0.45(+2.53%)
Nov 30, 2016 17.72 17.77 17.58 17.77 1,737,377 +0.28(+1.60%)
Nov 29, 2016 17.50 17.71 17.45 17.49 1,598,961 +0.00(+0.00%)
Nov 28, 2016 17.81 17.89 17.46 17.49 1,198,795 -0.48(-2.67%)
Nov 25, 2016 17.88 17.99 17.81 17.97 542,424 +0.10(+0.56%)
Nov 23, 2016 17.87 17.87 17.87 0 +0.02(+0.11%)
Nov 22, 2016 17.89 17.94 17.80 17.85 1,685,964 +0.04(+0.22%)
Nov 21, 2016 17.82 17.91 17.70 17.81 2,641,290 +0.06(+0.34%)
Nov 18, 2016 17.64 17.86 17.62 17.75 2,971,612 +0.09(+0.51%)
Nov 17, 2016 17.90 17.93 17.63 17.66 2,610,323 -0.17(-0.95%)
Nov 16, 2016 17.78 18.09 17.77 17.83 1,904,773 -0.18(-1.00%)
Nov 15, 2016 17.78 18.03 17.43 18.01 1,633,882 +0.11(+0.61%)
Nov 14, 2016 17.76 18.50 17.75 17.90 2,692,669 +0.38(+2.17%)
Nov 11, 2016 16.51 17.56 16.51 17.52 3,130,876 +0.64(+3.79%)
Nov 10, 2016 16.38 17.02 16.20 16.88 2,971,914 +0.77(+4.78%)
Nov 09, 2016 15.42 16.20 15.30 16.11 3,351,285 +1.00(+6.62%)
Nov 08, 2016 15.22 15.26 15.09 15.11 2,228,627 -0.18(-1.18%)
Nov 07, 2016 15.26 15.44 15.11 15.29 2,545,547 +0.34(+2.27%)
Nov 04, 2016 14.89 15.08 14.78 14.95 1,522,500 +0.07(+0.47%)
Nov 03, 2016 14.90 14.95 14.81 14.88 1,092,876 +0.06(+0.40%)
Nov 02, 2016 15.08 15.09 14.82 14.82 1,253,898 -0.35(-2.31%)
Nov 01, 2016 15.37 15.40 15.02 15.17 2,781,942 -0.11(-0.72%)
Oct 31, 2016 15.35 15.37 15.27 15.28 1,766,431 +0.01(+0.07%)
Oct 28, 2016 15.61 15.68 15.25 15.27 1,613,595 -0.31(-1.99%)
Oct 27, 2016 15.60 15.61 15.41 15.58 2,697,027 +0.08(+0.52%)
Oct 26, 2016 15.45 15.71 15.45 15.50 1,026,390 -0.04(-0.26%)
Oct 25, 2016 15.57 15.66 15.47 15.54 1,029,548 -0.08(-0.51%)
Oct 24, 2016 15.56 15.78 15.47 15.62 956,764 +0.19(+1.23%)
Oct 21, 2016 15.30 15.50 15.28 15.43 1,122,635 -0.03(-0.19%)
Oct 20, 2016 15.47 15.55 15.30 15.46 1,906,012 +0.03(+0.19%)
Oct 19, 2016 15.45 15.61 15.37 15.43 1,912,539 +0.01(+0.06%)
Oct 18, 2016 15.23 15.44 15.08 15.42 2,026,383 +0.33(+2.19%)
Oct 17, 2016 15.28 15.31 15.07 15.09 1,108,930 -0.15(-0.98%)
Oct 14, 2016 15.27 15.36 15.16 15.24 871,178 +0.12(+0.79%)
Oct 13, 2016 15.33 15.33 14.98 15.12 1,452,022 -0.32(-2.07%)
Oct 12, 2016 15.40 15.56 15.30 15.44 1,436,208 +0.08(+0.52%)
Oct 11, 2016 15.47 15.55 15.28 15.36 1,725,240 -0.13(-0.84%)
Oct 10, 2016 15.43 15.68 15.43 15.49 1,515,936 +0.18(+1.18%)
Oct 07, 2016 15.38 15.48 15.13 15.31 2,262,184 -0.10(-0.65%)
Oct 06, 2016 15.45 15.53 15.29 15.41 1,207,985 +0.00(+0.00%)
Oct 05, 2016 15.15 15.56 15.11 15.41 1,466,597 +0.34(+2.26%)
Oct 04, 2016 14.99 15.15 14.98 15.07 1,706,919 +0.15(+1.01%)
Oct 03, 2016 14.92 15.08 14.78 14.92 3,541,058 -0.13(-0.86%)
Sep 30, 2016 14.89 15.17 14.89 15.05 1,437,224 +0.20(+1.35%)
Sep 29, 2016 15.10 15.22 14.82 14.85 1,330,451 -0.22(-1.46%)
Sep 28, 2016 14.91 15.09 14.79 15.07 1,756,654 +0.01(+0.07%)
Sep 27, 2016 14.92 15.06 14.88 15.06 1,564,234 +0.09(+0.60%)
Sep 26, 2016 15.15 15.17 14.90 14.97 1,823,150 -0.30(-1.96%)
Sep 23, 2016 15.13 15.37 15.13 15.27 1,563,051 +0.05(+0.36%)
Sep 22, 2016 15.15 15.24 15.12 15.21 2,317,877 +0.14(+0.96%)
Sep 21, 2016 15.13 15.24 14.98 15.07 3,091,714 +0.04(+0.27%)
Sep 20, 2016 15.13 15.13 14.96 15.03 2,916,519 -0.01(-0.07%)
Sep 19, 2016 15.09 15.21 14.97 15.04 3,136,799 +0.01(+0.07%)
Sep 16, 2016 15.27 15.27 14.98 15.03 3,888,689 -0.28(-1.83%)
Sep 15, 2016 15.28 15.41 15.22 15.31 1,084,153 +0.06(+0.39%)
Sep 14, 2016 15.48 15.50 15.22 15.25 1,278,662 -0.21(-1.36%)
Sep 13, 2016 15.49 15.53 15.22 15.46 2,375,423 -0.17(-1.09%)
Sep 12, 2016 15.41 15.68 15.36 15.63 2,950,870 -0.01(-0.06%)
Sep 09, 2016 16.03 16.24 15.64 15.64 2,774,618 -0.43(-2.68%)
Sep 08, 2016 16.20 16.24 16.05 16.07 1,131,205 -0.09(-0.56%)
Sep 07, 2016 15.99 16.18 15.96 16.16 1,098,020 +0.10(+0.62%)
Sep 06, 2016 16.35 16.35 15.94 16.06 1,026,265 -0.28(-1.71%)
Sep 02, 2016 16.30 16.34 16.34 16.34 996,600 +0.08(+0.49%)
Sep 01, 2016 16.42 16.51 16.04 16.26 1,516,673 -0.16(-0.97%)
Aug 31, 2016 16.34 16.44 16.21 16.42 1,120,639 +0.09(+0.55%)
Aug 30, 2016 16.15 16.33 16.05 16.33 822,421 +0.16(+0.99%)
Aug 29, 2016 16.14 16.31 16.02 16.17 1,258,233 +0.08(+0.50%)
Aug 26, 2016 16.06 16.19 15.96 16.09 1,361,075 +0.07(+0.44%)
Aug 25, 2016 15.93 16.08 15.85 16.02 929,249 +0.03(+0.19%)
Aug 24, 2016 16.03 16.10 15.81 15.99 719,714 +0.00(+0.00%)
Aug 23, 2016 15.98 16.11 15.97 15.99 1,106,202 +0.02(+0.13%)
Aug 22, 2016 15.81 15.97 15.79 15.97 934,490 +0.08(+0.50%)
Aug 19, 2016 15.81 15.91 15.72 15.89 952,105 +0.08(+0.51%)
Aug 18, 2016 15.76 15.98 15.69 15.81 1,557,959 +0.06(+0.38%)
Aug 17, 2016 15.75 15.90 15.72 15.75 2,277,127 -0.02(-0.13%)
Aug 16, 2016 15.72 15.85 15.59 15.77 1,900,020 +0.03(+0.19%)
Aug 15, 2016 15.65 15.78 15.61 15.74 1,257,098 +0.15(+0.96%)
Aug 12, 2016 15.63 15.67 15.53 15.59 1,488,361 -0.14(-0.89%)
Aug 11, 2016 15.85 15.87 15.72 15.73 977,855 -0.03(-0.19%)
Aug 10, 2016 15.90 16.04 15.73 15.76 968,622 -0.20(-1.25%)
Aug 09, 2016 15.83 15.99 15.75 15.96 1,740,038 +0.17(+1.08%)
Aug 08, 2016 15.72 15.84 15.65 15.79 1,805,395 +0.09(+0.57%)
Aug 05, 2016 15.28 15.71 15.26 15.70 1,406,466 +0.56(+3.70%)
Aug 04, 2016 15.12 15.21 15.09 15.14 930,408 +0.04(+0.26%)
Aug 03, 2016 14.95 15.13 14.95 15.10 832,001 +0.16(+1.07%)
Aug 02, 2016 15.08 15.19 14.86 14.94 1,607,915 -0.13(-0.86%)
Aug 01, 2016 15.28 15.35 15.04 15.07 1,112,648 -0.16(-1.05%)
Jul 29, 2016 15.27 15.40 15.22 15.23 2,126,384 -0.09(-0.59%)
Jul 28, 2016 15.38 15.55 15.27 15.32 1,559,843 -0.04(-0.26%)
Jul 27, 2016 15.29 15.47 15.26 15.36 2,051,535 +0.11(+0.72%)
Jul 26, 2016 15.18 15.32 15.13 15.25 1,092,855 +0.07(+0.46%)
Jul 25, 2016 15.23 15.28 15.05 15.18 1,782,142 -0.11(-0.72%)
Jul 22, 2016 15.07 15.39 14.96 15.29 2,063,913 +0.18(+1.19%)
Jul 21, 2016 15.86 15.92 15.06 15.11 6,154,244 -0.75(-4.73%)
Jul 20, 2016 15.97 15.97 15.78 15.86 2,474,278 -0.01(-0.06%)
Jul 19, 2016 15.89 15.98 15.83 15.87 1,253,899 -0.04(-0.25%)
Jul 18, 2016 15.97 16.03 15.80 15.91 2,240,788 -0.12(-0.75%)
Jul 15, 2016 16.15 16.19 15.90 16.03 2,726,477 +0.01(+0.06%)
Jul 14, 2016 16.09 16.12 16.05 16.02 2,359,724 +0.18(+1.14%)
Jul 13, 2016 15.88 15.94 15.73 15.84 1,830,087 -0.07(-0.44%)
Jul 12, 2016 15.92 15.98 15.84 15.91 2,442,214 +0.19(+1.21%)
Jul 11, 2016 15.54 15.78 15.54 15.72 1,912,621 +0.10(+0.64%)
Jul 08, 2016 15.61 15.80 15.45 15.62 2,087,316 +0.17(+1.10%)
Jul 07, 2016 15.16 15.57 15.16 15.45 2,694,354 +0.42(+2.79%)
Jul 05, 2016 15.26 15.28 14.94 15.03 1,623,452 -0.36(-2.34%)
Jul 01, 2016 15.38 15.39 15.39 15.39 1,615,400 -0.08(-0.52%)
Jun 30, 2016 15.15 15.49 15.02 15.47 1,775,190 +0.37(+2.45%)
Jun 29, 2016 14.97 15.12 14.83 15.10 2,684,221 +0.31(+2.10%)
Jun 28, 2016 14.75 14.91 14.61 14.79 3,249,487 +0.07(+0.48%)
Jun 27, 2016 15.04 15.10 14.65 14.72 2,875,736 -0.60(-3.92%)
Jun 24, 2016 15.34 15.87 15.14 15.32 4,227,703 -0.99(-6.07%)
Jun 23, 2016 16.03 16.32 16.00 16.31 2,013,001 +0.54(+3.42%)
Jun 22, 2016 15.74 16.02 15.74 15.77 1,922,122 +0.03(+0.19%)
Jun 21, 2016 15.65 15.81 15.57 15.74 1,896,789 +0.07(+0.45%)
Jun 20, 2016 15.50 15.78 15.34 15.67 2,380,670 +0.41(+2.69%)
Jun 17, 2016 15.21 15.50 15.11 15.26 4,878,474 +0.08(+0.53%)
Jun 16, 2016 15.05 15.26 14.89 15.18 1,791,499 -0.02(-0.13%)
Jun 15, 2016 15.13 15.44 15.07 15.20 1,998,987 +0.09(+0.60%)
Jun 14, 2016 15.18 15.29 15.01 15.11 1,909,618 -0.09(-0.59%)
Jun 13, 2016 15.35 15.44 15.16 15.20 1,485,290 -0.28(-1.81%)
Jun 10, 2016 15.49 15.59 15.41 15.48 1,396,093 -0.20(-1.28%)
Jun 09, 2016 15.84 15.86 15.59 15.68 926,052 -0.22(-1.38%)
Jun 08, 2016 15.80 15.96 15.75 15.90 1,240,001 +0.07(+0.44%)
Jun 07, 2016 15.91 15.97 15.82 15.83 776,681 -0.11(-0.69%)
Jun 06, 2016 15.82 16.08 15.53 15.94 991,835 +0.15(+0.95%)
Jun 03, 2016 15.94 15.94 15.43 15.79 1,317,027 -0.32(-1.99%)
Jun 02, 2016 16.00 16.12 15.93 16.11 1,093,378 +0.06(+0.37%)
Jun 01, 2016 15.85 16.11 15.78 16.05 1,239,842 +0.06(+0.38%)
May 31, 2016 15.97 16.05 15.89 15.99 1,339,242 +0.08(+0.50%)
May 27, 2016 15.73 15.91 15.91 15.91 970,000 +0.18(+1.14%)
May 26, 2016 15.95 15.95 15.69 15.73 839,915 -0.21(-1.32%)
May 25, 2016 15.72 15.98 15.72 15.94 1,139,612 +0.27(+1.72%)
May 24, 2016 15.40 15.69 15.36 15.67 1,445,968 +0.38(+2.49%)
May 23, 2016 15.36 15.40 15.21 15.29 985,067 -0.06(-0.39%)
May 20, 2016 15.20 15.38 15.08 15.35 1,716,801 +0.16(+1.05%)
May 19, 2016 15.29 15.49 14.99 15.19 1,499,975 -0.21(-1.36%)
May 18, 2016 14.90 15.45 14.90 15.40 1,992,046 +0.49(+3.29%)
May 17, 2016 15.03 15.17 14.82 14.91 1,862,945 -0.18(-1.19%)
May 16, 2016 14.89 15.19 14.84 15.09 1,094,364 +0.18(+1.21%)
May 13, 2016 15.08 15.28 14.83 14.91 1,101,641 -0.20(-1.32%)
May 12, 2016 15.16 15.33 14.97 15.11 1,306,781 +0.00(+0.00%)
May 11, 2016 15.13 15.33 15.08 15.11 1,684,096 -0.03(-0.20%)
May 10, 2016 15.04 15.21 14.97 15.14 776,120 +0.23(+1.54%)
May 09, 2016 14.93 15.03 14.84 14.91 1,390,860 -0.08(-0.53%)
May 06, 2016 14.84 15.12 14.77 14.99 1,037,507 +0.05(+0.33%)
May 05, 2016 15.16 15.24 14.88 14.94 1,658,884 -0.21(-1.39%)
May 04, 2016 15.33 15.47 15.03 15.15 2,022,409 -0.26(-1.69%)
May 03, 2016 15.75 15.75 15.35 15.41 1,376,715 -0.52(-3.26%)
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.