Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.565 7.790 7.414 7.499 2,001,248 -0.05(-0.64%)
Jan 28, 2010 8.057 8.057 7.359 7.547 3,682,678 -0.53(-6.54%)
Jan 27, 2010 7.796 8.160 7.796 8.075 1,286,891 +0.24(+3.10%)
Jan 26, 2010 7.966 8.093 7.826 7.832 1,856,298 -0.15(-1.90%)
Jan 25, 2010 8.433 8.463 7.662 7.984 3,228,956 -0.32(-3.87%)
Jan 22, 2010 8.384 8.639 8.269 8.306 1,656,950 -0.15(-1.79%)
Jan 21, 2010 8.275 8.518 8.193 8.457 2,064,309 +0.21(+2.58%)
Jan 20, 2010 8.227 8.354 7.972 8.245 1,563,889 -0.03(-0.37%)
Jan 19, 2010 8.269 8.324 8.172 8.275 1,177,566 +0.03(+0.37%)
Jan 15, 2010 8.257 8.245 8.245 8.245 1,657,864 +0.02(+0.30%)
Jan 14, 2010 8.069 8.263 8.015 8.221 2,655,593 +0.16(+1.96%)
Jan 13, 2010 8.166 8.166 7.881 8.063 1,487,975 -0.05(-0.60%)
Jan 12, 2010 8.111 8.190 8.008 8.111 1,942,763 -0.07(-0.82%)
Jan 11, 2010 8.512 8.566 8.172 8.178 1,815,313 -0.31(-3.65%)
Jan 08, 2010 8.421 8.506 8.208 8.488 2,049,530 +0.00(+0.00%)
Jan 07, 2010 8.184 8.639 8.184 8.488 2,306,712 +0.27(+3.25%)
Jan 06, 2010 8.184 8.287 8.123 8.221 1,101,151 +0.01(+0.15%)
Jan 05, 2010 8.263 8.312 8.190 8.208 2,562,374 -0.11(-1.31%)
Jan 04, 2010 8.178 8.336 8.148 8.318 1,568,763 +0.18(+2.24%)
Dec 31, 2009 8.105 8.136 8.136 8.136 2,173,288 -0.08(-1.03%)
Dec 30, 2009 8.099 8.221 8.020 8.221 1,789,899 +0.14(+1.73%)
Dec 29, 2009 8.111 8.154 7.978 8.081 1,354,218 -0.04(-0.52%)
Dec 28, 2009 8.099 8.160 8.026 8.123 1,763,737 +0.02(+0.30%)
Dec 24, 2009 7.966 8.142 7.923 8.099 1,457,018 +0.04(+0.53%)
Dec 23, 2009 7.929 8.190 7.899 8.057 1,560,094 +0.16(+2.08%)
Dec 22, 2009 7.772 7.929 7.711 7.893 1,860,223 +0.15(+1.88%)
Dec 21, 2009 7.571 7.753 7.426 7.747 1,583,235 +0.10(+1.35%)
Dec 18, 2009 7.450 7.644 7.347 7.644 2,868,231 +0.29(+3.87%)
Dec 17, 2009 7.292 7.395 7.244 7.359 1,492,952 +0.00(+0.00%)
Dec 16, 2009 7.450 7.511 7.280 7.359 1,448,227 -0.02(-0.25%)
Dec 15, 2009 7.517 7.523 7.359 7.377 2,128,560 -0.18(-2.33%)
Dec 14, 2009 7.547 7.602 7.444 7.553 2,228,251 +0.09(+1.22%)
Dec 11, 2009 7.541 7.620 7.402 7.462 1,241,993 -0.05(-0.65%)
Dec 10, 2009 7.596 7.608 7.456 7.511 1,176,005 -0.06(-0.80%)
Dec 09, 2009 7.699 7.699 7.456 7.571 1,552,092 -0.13(-1.65%)
Dec 08, 2009 7.565 7.735 7.456 7.699 1,452,887 +0.10(+1.28%)
Dec 07, 2009 7.644 7.759 7.505 7.602 2,655,860 -0.07(-0.95%)
Dec 04, 2009 7.329 7.778 7.329 7.675 3,302,541 +0.21(+2.76%)
Dec 03, 2009 7.347 7.662 7.347 7.468 2,369,657 +0.16(+2.16%)
Dec 02, 2009 7.038 7.341 6.934 7.311 1,605,860 +0.26(+3.70%)
Dec 01, 2009 7.189 7.189 6.971 7.050 1,832,637 -0.08(-1.19%)
Nov 30, 2009 7.068 7.147 6.674 7.135 1,989,911 +0.06(+0.86%)
Nov 27, 2009 6.649 7.189 6.649 7.074 1,290,434 +0.12(+1.66%)
Nov 25, 2009 6.910 6.977 6.795 6.959 1,055,146 +0.07(+1.06%)
Nov 24, 2009 6.728 6.934 6.558 6.886 1,558,046 +0.15(+2.16%)
Nov 23, 2009 6.674 6.940 6.619 6.740 1,215,479 +0.18(+2.78%)
Nov 20, 2009 6.455 6.734 6.425 6.558 939,765 +0.06(+0.93%)
Nov 19, 2009 6.758 6.783 6.473 6.498 1,510,283 -0.32(-4.72%)
Nov 18, 2009 6.643 6.825 6.619 6.819 1,577,454 +0.16(+2.37%)
Nov 17, 2009 6.492 6.716 6.437 6.661 2,025,429 +0.08(+1.20%)
Nov 16, 2009 6.310 6.643 6.303 6.583 2,569,349 +0.29(+4.63%)
Nov 13, 2009 6.237 6.364 6.109 6.291 1,343,966 +0.01(+0.19%)
Nov 12, 2009 6.219 6.364 6.152 6.279 2,448,199 +0.02(+0.39%)
Nov 11, 2009 6.140 6.279 6.030 6.255 1,951,296 +0.17(+2.79%)
Nov 10, 2009 6.188 6.249 6.037 6.085 926,556 -0.16(-2.62%)
Nov 09, 2009 6.030 6.297 6.012 6.249 2,157,509 +0.27(+4.57%)
Nov 06, 2009 5.958 6.043 5.867 5.976 1,009,754 -0.06(-1.01%)
Nov 05, 2009 5.879 6.049 5.751 6.037 1,705,376 +0.21(+3.65%)
Nov 04, 2009 5.976 6.030 5.812 5.824 1,700,802 -0.13(-2.14%)
Nov 03, 2009 5.952 6.024 5.806 5.952 1,908,979 -0.05(-0.81%)
Nov 02, 2009 6.067 6.188 5.915 6.000 1,740,129 -0.01(-0.20%)
Oct 30, 2009 6.322 6.364 5.982 6.012 2,340,309 -0.33(-5.26%)
Oct 29, 2009 6.158 6.379 6.128 6.346 1,520,077 +0.24(+3.98%)
Oct 28, 2009 6.091 6.261 6.006 6.103 2,674,631 -0.02(-0.30%)
Oct 27, 2009 5.897 6.334 5.897 6.121 2,401,926 +0.24(+4.02%)
Oct 26, 2009 5.970 6.140 5.824 5.885 1,628,944 -0.11(-1.82%)
Oct 23, 2009 6.024 6.231 5.952 5.994 1,171,218 -0.15(-2.47%)
Oct 22, 2009 5.770 6.182 5.709 6.146 2,691,515 +0.38(+6.63%)
Oct 21, 2009 5.915 6.061 5.745 5.763 2,903,127 -0.21(-3.46%)
Oct 20, 2009 6.067 6.134 5.921 5.970 1,929,400 -0.08(-1.40%)
Oct 19, 2009 6.206 6.303 6.037 6.055 1,650,341 -0.15(-2.44%)
Oct 16, 2009 6.297 6.394 6.140 6.206 2,651,392 -0.16(-2.57%)
Oct 15, 2009 6.328 6.485 6.021 6.370 3,386,407 -0.10(-1.50%)
Oct 14, 2009 6.388 6.516 6.310 6.467 1,208,417 +0.15(+2.30%)
Oct 13, 2009 6.340 6.364 6.134 6.322 1,203,851 -0.05(-0.76%)
Oct 12, 2009 6.364 6.452 6.322 6.370 758,366 -0.04(-0.57%)
Oct 09, 2009 6.316 6.412 6.267 6.407 925,413 +0.06(+0.96%)
Oct 08, 2009 6.401 6.419 6.261 6.346 1,425,207 -0.01(-0.10%)
Oct 07, 2009 6.255 6.358 6.067 6.352 648,846 +0.09(+1.45%)
Oct 06, 2009 6.243 6.431 6.097 6.261 823,525 +0.07(+1.18%)
Oct 05, 2009 6.079 6.291 6.037 6.188 1,440,095 +0.11(+1.80%)
Oct 02, 2009 6.018 6.209 5.933 6.079 1,657,877 -0.07(-1.18%)
Oct 01, 2009 6.237 6.425 6.121 6.152 1,785,282 -0.28(-4.34%)
Sep 30, 2009 6.413 6.528 6.364 6.431 2,341,925 +0.01(+0.19%)
Sep 29, 2009 6.595 6.619 6.370 6.419 1,618,214 -0.19(-2.85%)
Sep 28, 2009 6.419 6.607 6.358 6.607 833,799 +0.19(+3.03%)
Sep 25, 2009 6.376 6.443 6.303 6.413 1,481,088 -0.01(-0.09%)
Sep 24, 2009 6.637 6.752 6.340 6.419 1,557,162 -0.20(-3.02%)
Sep 23, 2009 6.807 6.868 6.601 6.619 2,371,243 -0.17(-2.50%)
Sep 22, 2009 6.655 6.789 6.492 6.789 1,189,607 +0.18(+2.75%)
Sep 21, 2009 6.607 6.698 6.516 6.607 812,287 -0.11(-1.63%)
Sep 18, 2009 6.558 6.765 6.376 6.716 6,396,574 +0.19(+2.88%)
Sep 17, 2009 6.589 6.771 6.376 6.528 1,448,270 -0.10(-1.47%)
Sep 16, 2009 6.443 6.667 6.431 6.625 1,993,193 +0.22(+3.51%)
Sep 15, 2009 6.194 6.504 6.194 6.401 2,033,489 +0.16(+2.63%)
Sep 14, 2009 6.128 6.249 6.079 6.237 873,235 +0.05(+0.78%)
Sep 11, 2009 6.140 6.297 6.109 6.188 1,014,178 +0.04(+0.69%)
Sep 10, 2009 5.988 6.146 5.915 6.146 1,129,877 +0.13(+2.12%)
Sep 09, 2009 5.915 6.085 5.867 6.018 1,104,139 +0.08(+1.33%)
Sep 08, 2009 6.024 6.067 5.854 5.939 832,660 -0.02(-0.41%)
Sep 04, 2009 5.994 5.994 5.891 5.964 979,522 -0.03(-0.51%)
Sep 03, 2009 5.915 6.073 5.891 5.994 1,475,762 +0.12(+1.96%)
Sep 02, 2009 6.006 6.067 5.861 5.879 1,535,226 -0.17(-2.81%)
Sep 01, 2009 6.212 6.297 5.861 6.049 1,956,698 -0.21(-3.30%)
Aug 31, 2009 6.121 6.279 6.067 6.255 7,499,919 +0.00(+0.00%)
Aug 28, 2009 6.334 6.431 6.243 6.255 2,493,852 -0.04(-0.67%)
Aug 27, 2009 6.134 6.297 5.958 6.297 884,895 +0.13(+2.06%)
Aug 26, 2009 6.152 6.358 6.073 6.170 861,293 -0.01(-0.20%)
Aug 25, 2009 6.273 6.358 6.097 6.182 1,048,011 -0.06(-0.97%)
Aug 24, 2009 6.303 6.419 6.079 6.243 1,436,308 -0.02(-0.29%)
Aug 21, 2009 6.170 6.261 6.097 6.261 1,343,222 +0.15(+2.38%)
Aug 20, 2009 6.128 6.176 6.079 6.115 1,085,188 +0.01(+0.20%)
Aug 19, 2009 5.994 6.170 5.970 6.103 1,170,608 +0.05(+0.80%)
Aug 18, 2009 6.030 6.134 5.988 6.055 1,009,042 +0.04(+0.71%)
Aug 17, 2009 6.212 6.219 5.970 6.012 2,056,054 -0.32(-5.08%)
Aug 14, 2009 6.249 6.394 6.055 6.334 19,398,460 -0.15(-2.34%)
Aug 13, 2009 7.074 7.074 6.322 6.485 3,523,490 -0.38(-5.48%)
Aug 12, 2009 5.782 6.977 5.770 6.862 2,166,069 +0.57(+9.06%)
Aug 11, 2009 6.740 6.740 6.049 6.291 1,046,862 -0.52(-7.66%)
Aug 10, 2009 6.692 7.183 6.522 6.813 1,002,973 -0.01(-0.09%)
Aug 07, 2009 6.231 6.953 6.206 6.819 1,081,021 +0.60(+9.66%)
Aug 06, 2009 6.200 6.401 6.000 6.219 721,324 +0.04(+0.69%)
Aug 05, 2009 6.152 6.255 5.891 6.176 1,019,294 -0.01(-0.10%)
Aug 04, 2009 6.043 6.249 5.921 6.182 705,859 +0.08(+1.39%)
Aug 03, 2009 5.933 6.176 5.909 6.097 1,319,252 +0.21(+3.61%)
Jul 31, 2009 5.842 5.946 5.776 5.885 662,451 -0.01(-0.21%)
Jul 30, 2009 5.776 5.976 5.624 5.897 887,934 +0.17(+2.97%)
Jul 29, 2009 5.497 5.782 5.418 5.727 1,374,817 +0.18(+3.17%)
Jul 28, 2009 5.211 5.569 4.914 5.551 1,072,287 +0.29(+5.54%)
Jul 27, 2009 4.932 5.308 4.908 5.260 779,782 +0.32(+6.38%)
Jul 24, 2009 4.811 5.023 4.769 4.944 610,475 +0.06(+1.24%)
Jul 23, 2009 4.732 4.884 4.726 4.884 1,319,823 +0.12(+2.55%)
Jul 22, 2009 4.556 4.896 4.550 4.762 1,251,900 +0.13(+2.75%)
Jul 21, 2009 4.853 4.884 4.629 4.635 991,990 -0.22(-4.62%)
Jul 20, 2009 4.896 4.969 4.817 4.860 1,292,990 -0.02(-0.50%)
Jul 17, 2009 5.151 5.357 4.884 4.884 1,438,397 -0.25(-4.85%)
Jul 16, 2009 5.308 5.812 5.078 5.133 3,707,566 +0.02(+0.48%)
Jul 15, 2009 4.847 5.120 4.714 5.108 1,192,455 +0.36(+7.54%)
Jul 14, 2009 4.775 4.853 4.629 4.750 623,705 -0.04(-0.89%)
Jul 13, 2009 4.659 4.866 4.593 4.793 1,239,181 +0.19(+4.22%)
Jul 10, 2009 4.587 4.702 4.544 4.599 845,423 -0.02(-0.52%)
Jul 09, 2009 4.611 4.787 4.550 4.623 990,221 +0.13(+2.83%)
Jul 08, 2009 4.465 4.665 4.362 4.496 950,492 +0.04(+0.82%)
Jul 07, 2009 4.338 4.508 4.289 4.459 1,015,597 +0.08(+1.80%)
Jul 06, 2009 4.350 4.459 4.216 4.380 1,033,031 -0.02(-0.55%)
Jul 02, 2009 4.611 4.653 4.344 4.405 1,275,889 -0.25(-5.47%)
Jul 01, 2009 4.671 4.860 4.635 4.659 1,144,531 -0.05(-1.03%)
Jun 30, 2009 4.823 4.890 4.678 4.708 835,934 -0.18(-3.72%)
Jun 29, 2009 4.853 4.951 4.599 4.890 990,037 +0.06(+1.26%)
Jun 26, 2009 4.860 4.987 4.732 4.829 1,062,028 -0.08(-1.61%)
Jun 25, 2009 4.714 4.914 4.671 4.908 1,055,204 +0.10(+2.02%)
Jun 24, 2009 4.981 5.108 4.799 4.811 647,173 -0.13(-2.58%)
Jun 23, 2009 5.102 5.217 4.823 4.938 771,585 -0.13(-2.51%)
Jun 22, 2009 5.224 5.248 5.042 5.066 895,027 -0.21(-4.02%)
Jun 19, 2009 5.157 5.339 5.120 5.278 1,712,869 +0.19(+3.82%)
Jun 18, 2009 4.781 5.084 4.702 5.084 1,558,590 +0.29(+6.08%)
Jun 17, 2009 4.957 4.999 4.611 4.793 1,555,616 -0.18(-3.66%)
Jun 16, 2009 5.145 5.163 4.951 4.975 532,639 -0.19(-3.64%)
Jun 15, 2009 5.327 5.357 5.090 5.163 615,008 -0.16(-3.08%)
Jun 12, 2009 5.260 5.490 5.260 5.327 538,612 +0.02(+0.34%)
Jun 11, 2009 5.139 5.563 5.139 5.308 771,841 +0.20(+3.92%)
Jun 10, 2009 5.381 5.381 5.005 5.108 774,030 -0.19(-3.55%)
Jun 09, 2009 5.193 5.363 5.120 5.296 580,779 +0.12(+2.34%)
Jun 08, 2009 5.236 5.284 5.084 5.175 539,836 -0.08(-1.50%)
Jun 05, 2009 5.315 5.412 4.981 5.254 1,455,191 +0.00(+0.00%)
Jun 04, 2009 4.969 5.266 4.932 5.254 695,381 +0.30(+6.13%)
Jun 03, 2009 5.048 5.060 4.902 4.951 533,944 -0.05(-1.09%)
Jun 02, 2009 5.048 5.090 4.890 5.005 644,692 -0.10(-1.90%)
Jun 01, 2009 5.278 5.290 5.042 5.102 754,252 -0.05(-1.06%)
May 29, 2009 5.005 5.157 4.951 5.157 600,531 +0.17(+3.41%)
May 28, 2009 5.078 5.163 4.853 4.987 997,591 -0.05(-1.08%)
May 27, 2009 5.460 5.490 5.017 5.042 805,348 -0.45(-8.18%)
May 26, 2009 5.126 5.497 5.126 5.490 845,795 +0.38(+7.48%)
May 22, 2009 5.193 5.224 5.096 5.108 491,001 -0.02(-0.36%)
May 21, 2009 5.187 5.296 5.048 5.126 1,181,599 -0.16(-2.99%)
May 20, 2009 5.563 5.751 5.157 5.284 1,226,321 -0.19(-3.44%)
May 19, 2009 5.788 5.873 5.466 5.472 738,873 -0.39(-6.63%)
May 18, 2009 5.739 5.867 5.612 5.861 963,890 +0.24(+4.32%)
May 15, 2009 5.854 5.861 5.600 5.618 735,412 -0.24(-4.04%)
May 14, 2009 5.770 5.964 5.600 5.854 1,132,106 +0.07(+1.15%)
May 13, 2009 6.164 6.382 5.763 5.788 1,186,216 -0.51(-8.09%)
May 12, 2009 6.922 6.922 6.128 6.297 965,019 -0.39(-5.81%)
May 11, 2009 7.141 7.195 6.674 6.686 910,656 -0.66(-9.00%)
May 08, 2009 6.607 7.347 6.558 7.347 997,304 +0.86(+13.28%)
May 07, 2009 6.795 6.971 6.358 6.485 1,195,826 -0.20(-2.99%)
May 06, 2009 6.097 6.765 6.073 6.686 1,435,138 +0.64(+10.64%)
May 05, 2009 6.067 6.152 5.824 6.043 602,581 -0.10(-1.58%)
May 04, 2009 5.727 6.140 5.648 6.140 878,043 +0.46(+8.00%)
May 01, 2009 5.824 6.085 5.618 5.685 634,247 -0.13(-2.29%)
Apr 30, 2009 6.285 6.310 5.800 5.818 997,525 -0.49(-7.79%)
Apr 29, 2009 5.873 6.419 5.794 6.310 1,094,605 +0.49(+8.45%)
Apr 28, 2009 5.715 6.006 5.582 5.818 840,557 -0.02(-0.42%)
Apr 27, 2009 6.018 6.128 5.770 5.842 981,965 -0.32(-5.22%)
Apr 24, 2009 6.079 6.340 5.946 6.164 1,259,752 +0.16(+2.63%)
Apr 23, 2009 6.018 6.134 5.776 6.006 1,056,936 +0.09(+1.54%)
Apr 22, 2009 6.194 6.522 5.879 5.915 1,289,451 -0.45(-7.05%)
Apr 21, 2009 5.721 6.394 5.351 6.364 1,329,360 +0.58(+9.96%)
Apr 20, 2009 6.061 6.263 5.715 5.788 1,851,346 -0.57(-8.97%)
Apr 17, 2009 6.219 6.595 5.824 6.358 1,171,297 +0.16(+2.64%)
Apr 16, 2009 5.642 6.310 5.539 6.194 2,143,012 +0.04(+0.59%)
Apr 15, 2009 6.067 6.237 5.588 6.158 1,514,311 -0.07(-1.17%)
Apr 14, 2009 6.892 6.989 6.188 6.231 1,448,747 -0.81(-11.47%)
Apr 13, 2009 6.431 7.050 6.164 7.038 884,250 +0.47(+7.11%)
Apr 09, 2009 5.648 6.570 5.648 6.570 1,154,671 +0.97(+17.33%)
Apr 08, 2009 5.606 5.624 5.406 5.600 427,706 +0.04(+0.76%)
Apr 07, 2009 5.703 5.763 5.533 5.557 547,086 -0.28(-4.78%)
Apr 06, 2009 5.946 6.049 5.642 5.836 564,992 -0.21(-3.51%)
Apr 03, 2009 5.921 6.079 5.763 6.049 517,766 +0.08(+1.32%)
Apr 02, 2009 5.879 6.061 5.873 5.970 813,599 +0.27(+4.79%)
Apr 01, 2009 5.375 5.745 5.199 5.697 833,537 +0.20(+3.64%)
Mar 31, 2009 5.339 5.654 5.339 5.497 1,073,232 +0.27(+5.23%)
Mar 30, 2009 5.612 5.619 5.187 5.224 1,031,950 -1.10(-17.37%)
Mar 26, 2009 6.467 6.564 6.146 6.322 1,368,118 -0.02(-0.38%)
Mar 25, 2009 7.013 7.013 5.958 6.346 1,996,981 -0.36(-5.34%)
Mar 24, 2009 7.159 7.280 6.680 6.704 915,349 -0.66(-8.90%)
Mar 23, 2009 6.813 7.371 6.698 7.359 1,544,299 +1.01(+15.97%)
Mar 20, 2009 6.819 6.959 6.279 6.346 1,488,459 -0.35(-5.25%)
Mar 19, 2009 7.044 7.195 6.467 6.698 1,390,833 -0.24(-3.50%)
Mar 18, 2009 5.806 7.038 5.806 6.940 1,542,280 +0.85(+13.94%)
Mar 17, 2009 5.757 6.091 5.757 6.091 1,241,797 +0.32(+5.57%)
Mar 16, 2009 5.727 6.043 5.648 5.770 867,685 +0.11(+1.93%)
Mar 13, 2009 5.885 5.885 5.557 5.660 1,299,613 -0.21(-3.62%)
Mar 12, 2009 4.969 5.970 4.841 5.873 1,642,684 +0.89(+17.90%)
Mar 11, 2009 4.914 5.290 4.775 4.981 1,004,693 +0.07(+1.36%)
Mar 10, 2009 4.186 4.920 4.186 4.914 1,026,794 +0.72(+17.22%)
Mar 09, 2009 4.138 4.429 4.077 4.192 985,995 +0.00(+0.00%)
Mar 06, 2009 4.326 4.362 4.053 4.192 1,218,431 -0.10(-2.26%)
Mar 05, 2009 4.593 4.641 4.144 4.289 1,448,842 -0.45(-9.47%)
Mar 04, 2009 4.647 4.841 4.496 4.738 969,759 -0.10(-2.01%)
Mar 02, 2009 5.005 5.023 4.829 4.835 959,087 -0.32(-6.24%)
Feb 27, 2009 5.163 5.424 5.084 5.157 1,324,039 -0.26(-4.82%)
Feb 26, 2009 5.266 5.867 5.126 5.418 1,443,849 +0.15(+2.88%)
Feb 25, 2009 5.072 5.472 4.684 5.266 1,550,124 +0.11(+2.12%)
Feb 24, 2009 4.714 5.157 4.617 5.157 1,720,575 +0.48(+10.25%)
Feb 23, 2009 5.242 5.308 4.653 4.678 1,207,150 -0.49(-9.40%)
Feb 20, 2009 4.920 5.278 4.684 5.163 1,430,643 +0.14(+2.78%)
Feb 19, 2009 5.290 5.393 5.005 5.023 655,026 -0.20(-3.83%)
Feb 18, 2009 5.824 6.291 5.157 5.224 1,915,213 -0.58(-9.94%)
Feb 17, 2009 6.067 6.267 5.782 5.800 1,233,463 -0.54(-8.52%)
Feb 13, 2009 6.310 6.473 6.310 6.340 1,697,929 -0.18(-2.70%)
Feb 12, 2009 6.243 6.552 6.185 6.516 1,754,100 +0.15(+2.38%)
Feb 11, 2009 6.012 6.431 6.012 6.364 1,250,810 +0.18(+2.84%)
Feb 10, 2009 6.498 6.674 5.939 6.188 2,687,478 -0.43(-6.51%)
Feb 09, 2009 6.382 6.752 6.279 6.619 854,416 +0.18(+2.73%)
Feb 06, 2009 5.763 6.473 5.709 6.443 1,536,296 +0.66(+11.32%)
Feb 05, 2009 5.308 5.873 5.308 5.788 1,756,121 +0.43(+8.04%)
Feb 04, 2009 5.497 5.715 5.357 5.357 1,294,284 -0.12(-2.11%)
Feb 03, 2009 5.600 5.666 5.308 5.472 1,887,654 -0.13(-2.28%)
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.