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 (%)
Apr 30, 2013 7.926 7.926 7.828 7.835 0 -0.08(-0.99%)
Apr 29, 2013 7.861 7.946 7.828 7.913 556,120 +0.07(+0.83%)
Apr 26, 2013 7.972 7.959 7.808 7.848 968,407 -0.11(-1.39%)
Apr 25, 2013 7.998 8.096 7.952 7.959 969,847 -0.03(-0.41%)
Apr 24, 2013 7.926 8.004 7.880 7.991 739,295 +0.06(+0.74%)
Apr 23, 2013 7.835 7.946 7.782 7.932 951,577 +0.18(+2.27%)
Apr 22, 2013 7.861 7.861 7.691 7.756 912,231 -0.11(-1.41%)
Apr 19, 2013 7.691 7.893 7.684 7.867 1,201,798 +0.15(+1.95%)
Apr 18, 2013 7.704 7.822 7.475 7.717 2,648,233 -0.08(-1.09%)
Apr 17, 2013 7.854 7.919 7.694 7.802 1,682,295 -0.16(-1.97%)
Apr 16, 2013 7.926 7.998 7.825 7.959 1,042,407 +0.08(+1.08%)
Apr 15, 2013 8.024 8.128 7.854 7.874 1,393,303 -0.18(-2.19%)
Apr 12, 2013 8.024 8.246 7.981 8.050 1,496,714 -0.04(-0.48%)
Apr 11, 2013 8.154 8.259 8.063 8.089 1,126,278 -0.09(-1.12%)
Apr 10, 2013 8.115 8.194 8.115 8.181 1,469,784 +0.07(+0.80%)
Apr 09, 2013 8.285 8.298 8.115 8.115 953,217 -0.17(-2.05%)
Apr 08, 2013 8.220 8.285 8.083 8.285 542,980 +0.07(+0.87%)
Apr 05, 2013 7.978 8.220 7.978 8.213 1,082,739 +0.07(+0.88%)
Apr 04, 2013 8.057 8.141 8.004 8.141 1,523,304 +0.10(+1.30%)
Apr 03, 2013 8.233 8.252 8.024 8.037 1,499,181 -0.19(-2.30%)
Apr 02, 2013 8.376 8.396 8.220 8.226 916,499 -0.13(-1.56%)
Apr 01, 2013 8.625 8.657 8.357 8.357 1,332,195 -0.30(-3.47%)
Mar 28, 2013 8.703 8.729 8.585 8.657 487,856 -0.02(-0.23%)
Mar 27, 2013 8.598 8.703 8.527 8.677 385,766 -0.01(-0.15%)
Mar 26, 2013 8.722 8.736 8.625 8.690 290,990 +0.01(+0.15%)
Mar 25, 2013 8.709 8.735 8.567 8.677 451,154 -0.01(-0.07%)
Mar 22, 2013 8.677 8.729 8.573 8.683 390,443 +0.03(+0.37%)
Mar 21, 2013 8.664 8.768 8.573 8.651 796,902 -0.09(-1.04%)
Mar 20, 2013 8.696 8.748 8.651 8.742 565,317 +0.12(+1.35%)
Mar 19, 2013 8.599 8.644 8.515 8.625 868,013 +0.05(+0.53%)
Mar 18, 2013 8.638 8.716 8.547 8.580 577,257 -0.18(-2.07%)
Mar 15, 2013 8.696 8.774 8.659 8.761 1,793,010 +0.08(+0.97%)
Mar 14, 2013 8.586 8.677 8.541 8.677 711,174 +0.11(+1.29%)
Mar 13, 2013 8.424 8.573 8.418 8.567 747,174 +0.14(+1.61%)
Mar 12, 2013 8.411 8.466 8.379 8.431 737,020 -0.02(-0.23%)
Mar 11, 2013 8.366 8.454 8.366 8.450 433,730 +0.05(+0.54%)
Mar 08, 2013 8.495 8.528 8.312 8.405 741,125 -0.01(-0.08%)
Mar 07, 2013 8.320 8.418 8.276 8.411 630,431 +0.08(+0.93%)
Mar 06, 2013 8.294 8.353 8.236 8.333 585,513 +0.08(+0.94%)
Mar 05, 2013 8.223 8.333 8.204 8.256 876,057 +0.07(+0.87%)
Mar 04, 2013 8.074 8.223 8.074 8.184 686,406 +0.06(+0.80%)
Mar 01, 2013 8.035 8.171 7.964 8.119 869,587 -0.01(-0.16%)
Feb 28, 2013 8.074 8.191 8.055 8.132 871,713 +0.06(+0.72%)
Feb 27, 2013 8.081 8.142 8.042 8.074 1,244,419 -0.03(-0.32%)
Feb 26, 2013 8.145 8.197 8.003 8.100 744,192 -0.01(-0.08%)
Feb 25, 2013 8.456 8.463 8.107 8.107 860,582 -0.29(-3.47%)
Feb 22, 2013 8.418 8.418 8.327 8.398 672,474 +0.05(+0.54%)
Feb 21, 2013 8.431 8.495 8.333 8.353 605,650 -0.07(-0.85%)
Feb 20, 2013 8.508 8.534 8.418 8.424 1,223,365 -0.09(-1.07%)
Feb 19, 2013 8.508 8.547 8.456 8.515 1,046,993 +0.02(+0.23%)
Feb 15, 2013 8.534 8.534 8.437 8.495 784,813 +0.01(+0.15%)
Feb 14, 2013 8.476 8.521 8.450 8.482 278,373 -0.02(-0.23%)
Feb 13, 2013 8.502 8.527 8.418 8.502 778,962 -0.01(-0.08%)
Feb 12, 2013 8.443 8.531 8.437 8.508 495,557 +0.08(+0.92%)
Feb 11, 2013 8.379 8.431 8.337 8.431 399,568 +0.03(+0.39%)
Feb 08, 2013 8.314 8.437 8.304 8.398 800,459 +0.09(+1.09%)
Feb 07, 2013 8.314 8.320 8.230 8.307 1,517,740 -0.01(-0.08%)
Feb 06, 2013 8.269 8.346 8.262 8.314 729,728 +0.12(+1.50%)
Feb 04, 2013 8.288 8.307 8.184 8.191 711,335 -0.16(-1.86%)
Feb 01, 2013 8.230 8.359 8.165 8.346 894,935 +0.16(+1.90%)
Jan 31, 2013 8.113 8.210 8.074 8.191 1,274,359 +0.05(+0.64%)
Jan 30, 2013 8.243 8.243 8.100 8.139 997,737 -0.13(-1.57%)
Jan 29, 2013 8.217 8.333 8.210 8.269 645,676 +0.02(+0.24%)
Jan 28, 2013 8.269 8.294 8.197 8.249 587,476 -0.01(-0.08%)
Jan 25, 2013 8.230 8.320 8.178 8.256 794,169 +0.06(+0.79%)
Jan 24, 2013 8.353 8.366 7.977 8.191 2,151,999 -0.14(-1.63%)
Jan 23, 2013 8.139 8.333 8.113 8.327 1,271,251 +0.17(+2.07%)
Jan 22, 2013 8.100 8.175 8.087 8.158 1,293,549 +0.05(+0.56%)
Jan 18, 2013 8.178 8.210 8.061 8.113 604,824 -0.10(-1.18%)
Jan 17, 2013 8.139 8.262 8.126 8.210 552,325 +0.10(+1.28%)
Jan 16, 2013 8.081 8.158 8.081 8.107 502,785 -0.02(-0.24%)
Jan 15, 2013 7.880 8.139 7.867 8.126 726,268 +0.06(+0.80%)
Jan 14, 2013 7.990 8.087 7.912 8.061 428,596 +0.04(+0.48%)
Jan 11, 2013 8.139 8.152 7.938 8.022 640,803 -0.12(-1.43%)
Jan 10, 2013 8.100 8.175 7.990 8.139 569,514 +0.10(+1.21%)
Jan 09, 2013 8.055 8.113 7.970 8.042 684,398 +0.01(+0.08%)
Jan 08, 2013 8.055 8.090 7.970 8.035 357,149 -0.04(-0.48%)
Jan 07, 2013 8.087 8.100 7.990 8.074 520,544 -0.07(-0.88%)
Jan 04, 2013 8.119 8.158 8.061 8.145 671,980 +0.07(+0.88%)
Jan 03, 2013 8.022 8.107 7.906 8.074 725,683 +0.05(+0.56%)
Jan 02, 2013 7.854 8.061 7.640 8.029 1,146,125 +0.39(+5.09%)
Dec 31, 2012 7.491 7.646 7.491 7.640 885,471 +0.14(+1.90%)
Dec 28, 2012 7.569 7.614 7.491 7.497 1,063,843 -0.12(-1.53%)
Dec 27, 2012 7.653 7.718 7.407 7.614 847,545 -0.06(-0.76%)
Dec 26, 2012 7.724 7.731 7.608 7.672 864,644 -0.03(-0.42%)
Dec 24, 2012 7.763 7.783 7.672 7.705 502,226 -0.07(-0.96%)
Dec 21, 2012 7.834 7.841 7.718 7.779 2,687,832 -0.13(-1.68%)
Dec 20, 2012 7.847 7.970 7.828 7.912 972,853 +0.05(+0.58%)
Dec 19, 2012 7.886 7.983 7.835 7.867 665,377 -0.02(-0.25%)
Dec 18, 2012 7.776 7.893 7.711 7.886 631,563 +0.12(+1.59%)
Dec 17, 2012 7.497 7.770 7.497 7.763 648,474 +0.24(+3.19%)
Dec 14, 2012 7.556 7.640 7.497 7.523 552,760 -0.05(-0.68%)
Dec 13, 2012 7.659 7.705 7.549 7.575 1,025,292 -0.09(-1.18%)
Dec 12, 2012 7.705 7.802 7.659 7.666 739,087 +0.00(+0.00%)
Dec 11, 2012 7.679 7.756 7.608 7.666 971,553 +0.05(+0.68%)
Dec 10, 2012 7.563 7.627 7.557 7.614 748,688 +0.05(+0.59%)
Dec 07, 2012 7.627 7.636 7.537 7.569 488,150 +0.00(+0.00%)
Dec 06, 2012 7.602 7.679 7.563 7.569 754,597 -0.03(-0.34%)
Dec 05, 2012 7.582 7.634 7.492 7.595 729,959 +0.08(+1.03%)
Dec 04, 2012 7.505 7.557 7.409 7.518 883,700 +0.02(+0.26%)
Nov 30, 2012 7.640 7.692 7.467 7.499 1,762,758 -0.11(-1.44%)
Nov 29, 2012 7.621 7.685 7.544 7.608 552,588 +0.05(+0.60%)
Nov 28, 2012 7.505 7.634 7.441 7.563 586,578 +0.00(+0.00%)
Nov 27, 2012 7.627 7.692 7.563 7.563 763,628 -0.09(-1.18%)
Nov 26, 2012 7.537 7.659 7.495 7.653 644,717 +0.08(+1.02%)
Nov 23, 2012 7.454 7.576 7.415 7.576 391,953 +0.15(+2.08%)
Nov 21, 2012 7.492 7.531 7.364 7.422 388,539 -0.06(-0.77%)
Nov 20, 2012 7.460 7.544 7.325 7.479 673,126 -0.04(-0.51%)
Nov 19, 2012 7.422 7.531 7.409 7.518 536,121 +0.17(+2.27%)
Nov 16, 2012 7.261 7.364 7.184 7.351 959,679 +0.06(+0.88%)
Nov 15, 2012 7.299 7.376 7.235 7.286 585,951 -0.03(-0.44%)
Nov 14, 2012 7.364 7.427 7.299 7.319 633,782 -0.03(-0.44%)
Nov 13, 2012 7.396 7.486 7.331 7.351 687,711 -0.07(-0.95%)
Nov 12, 2012 7.479 7.544 7.364 7.422 803,395 -0.05(-0.69%)
Nov 09, 2012 7.383 7.634 7.383 7.473 583,356 +0.01(+0.17%)
Nov 08, 2012 7.608 7.692 7.460 7.460 1,022,096 -0.14(-1.78%)
Nov 07, 2012 7.865 7.968 7.595 7.595 1,086,085 -0.38(-4.76%)
Nov 06, 2012 7.930 8.039 7.878 7.975 564,458 +0.10(+1.22%)
Nov 05, 2012 7.840 7.904 7.782 7.878 547,105 +0.02(+0.25%)
Nov 02, 2012 7.885 7.897 7.756 7.859 859,574 -0.01(-0.08%)
Nov 01, 2012 7.795 7.885 7.782 7.865 674,907 +0.08(+1.08%)
Oct 31, 2012 7.814 7.814 7.704 7.782 575,046 -0.03(-0.33%)
Oct 26, 2012 7.865 7.807 7.807 7.807 439,426 -0.08(-0.98%)
Oct 25, 2012 7.878 7.942 7.788 7.885 502,419 +0.04(+0.49%)
Oct 24, 2012 7.885 7.913 7.814 7.846 544,143 +0.03(+0.33%)
Oct 23, 2012 7.807 7.840 7.685 7.820 830,520 +0.12(+1.50%)
Oct 19, 2012 7.704 7.766 7.602 7.704 1,523,907 -0.05(-0.58%)
Oct 18, 2012 7.942 8.020 7.717 7.749 1,085,235 -0.16(-2.03%)
Oct 17, 2012 7.795 7.936 7.788 7.910 877,438 +0.13(+1.65%)
Oct 16, 2012 7.885 7.942 7.730 7.782 1,130,755 -0.07(-0.90%)
Oct 15, 2012 7.897 7.955 7.814 7.852 548,674 -0.00(-0.04%)
Oct 12, 2012 8.116 8.116 7.833 7.856 733,851 -0.31(-3.74%)
Oct 11, 2012 8.174 8.200 8.116 8.161 567,993 +0.04(+0.47%)
Oct 10, 2012 8.090 8.148 8.039 8.123 969,821 +0.06(+0.80%)
Oct 09, 2012 8.123 8.123 8.013 8.058 535,036 -0.05(-0.56%)
Oct 08, 2012 8.142 8.200 8.090 8.103 972,459 -0.09(-1.10%)
Oct 05, 2012 8.180 8.270 8.142 8.193 863,135 +0.08(+0.95%)
Oct 04, 2012 8.123 8.193 7.987 8.116 1,913,110 +0.05(+0.56%)
Oct 03, 2012 8.103 8.183 8.027 8.071 1,128,194 +0.00(+0.00%)
Oct 02, 2012 8.225 8.250 8.045 8.071 1,072,859 -0.10(-1.18%)
Oct 01, 2012 8.335 8.367 8.142 8.168 703,137 -0.13(-1.55%)
Sep 28, 2012 8.264 8.335 8.200 8.296 539,696 -0.02(-0.23%)
Sep 27, 2012 8.315 8.354 8.206 8.315 680,222 +0.05(+0.54%)
Sep 26, 2012 8.347 8.475 8.232 8.270 649,982 -0.06(-0.77%)
Sep 25, 2012 8.513 8.571 8.322 8.334 1,497,184 -0.13(-1.51%)
Sep 24, 2012 8.334 8.494 8.322 8.462 860,306 +0.11(+1.30%)
Sep 21, 2012 8.596 8.596 8.347 8.353 2,142,508 -0.10(-1.13%)
Sep 20, 2012 8.417 8.497 8.322 8.449 475,050 -0.02(-0.23%)
Sep 19, 2012 8.532 8.539 8.411 8.468 870,819 -0.02(-0.23%)
Sep 18, 2012 8.456 8.564 8.366 8.488 735,090 +0.00(+0.00%)
Sep 17, 2012 8.666 8.686 8.456 8.488 600,062 -0.21(-2.42%)
Sep 14, 2012 8.526 8.698 8.413 8.698 1,032,583 +0.24(+2.83%)
Sep 13, 2012 8.392 8.593 8.296 8.459 749,950 +0.09(+1.11%)
Sep 12, 2012 8.392 8.430 8.264 8.366 566,602 +0.01(+0.15%)
Sep 11, 2012 8.341 8.443 8.296 8.353 384,994 +0.04(+0.46%)
Sep 10, 2012 8.328 8.373 8.238 8.315 506,119 +0.01(+0.15%)
Sep 07, 2012 8.290 8.366 8.187 8.302 549,896 +0.05(+0.62%)
Sep 06, 2012 8.092 8.290 8.079 8.251 873,019 +0.20(+2.54%)
Sep 05, 2012 8.194 8.194 8.021 8.047 806,490 -0.10(-1.18%)
Sep 04, 2012 8.085 8.187 7.977 8.143 710,324 +0.07(+0.87%)
Aug 31, 2012 8.072 8.162 8.034 8.072 712,278 +0.03(+0.32%)
Aug 30, 2012 8.085 8.111 8.040 8.047 342,354 -0.10(-1.18%)
Aug 29, 2012 8.060 8.175 8.009 8.143 443,635 +0.15(+1.92%)
Aug 27, 2012 8.047 8.072 7.964 7.989 515,119 -0.02(-0.24%)
Aug 24, 2012 7.957 8.066 7.900 8.009 416,682 +0.04(+0.48%)
Aug 23, 2012 7.970 8.009 7.878 7.970 1,296,696 -0.01(-0.16%)
Aug 22, 2012 7.989 8.061 7.932 7.983 779,372 -0.06(-0.71%)
Aug 21, 2012 8.002 8.136 7.894 8.040 984,294 +0.07(+0.88%)
Aug 20, 2012 7.913 8.028 7.887 7.970 899,043 +0.04(+0.48%)
Aug 17, 2012 7.843 7.938 7.811 7.932 392,467 +0.08(+0.98%)
Aug 16, 2012 7.823 7.874 7.729 7.855 576,239 +0.02(+0.24%)
Aug 15, 2012 7.772 7.849 7.747 7.836 394,043 +0.06(+0.74%)
Aug 14, 2012 7.791 7.849 7.734 7.779 816,167 +0.01(+0.16%)
Aug 13, 2012 7.811 7.849 7.657 7.766 495,781 -0.04(-0.49%)
Aug 10, 2012 7.862 7.862 7.764 7.804 398,019 -0.04(-0.57%)
Aug 09, 2012 7.785 7.881 7.753 7.849 714,564 +0.04(+0.49%)
Aug 08, 2012 7.836 7.862 7.772 7.811 526,781 -0.03(-0.41%)
Aug 07, 2012 7.868 7.919 7.798 7.843 556,137 +0.01(+0.08%)
Aug 06, 2012 7.868 7.945 7.760 7.836 527,135 -0.03(-0.41%)
Aug 03, 2012 7.689 7.887 7.689 7.868 877,922 +0.27(+3.62%)
Aug 02, 2012 7.734 7.772 7.562 7.593 1,438,096 -0.21(-2.70%)
Aug 01, 2012 7.989 8.117 7.785 7.804 939,029 -0.17(-2.08%)
Jul 31, 2012 8.053 8.104 7.957 7.970 781,614 -0.10(-1.27%)
Jul 30, 2012 8.219 8.245 8.053 8.072 509,459 -0.15(-1.79%)
Jul 27, 2012 8.047 8.238 7.957 8.219 656,970 +0.20(+2.47%)
Jul 26, 2012 8.143 8.143 8.009 8.021 587,693 +0.01(+0.08%)
Jul 25, 2012 8.149 8.149 8.009 8.015 707,818 -0.07(-0.87%)
Jul 24, 2012 8.143 8.155 8.034 8.085 1,535,651 -0.01(-0.08%)
Jul 23, 2012 7.996 8.130 7.983 8.092 776,630 -0.08(-0.94%)
Jul 20, 2012 8.092 8.181 8.053 8.168 1,080,885 -0.03(-0.39%)
Jul 19, 2012 8.519 8.730 8.168 8.200 2,407,777 -0.57(-6.55%)
Jul 18, 2012 8.813 8.864 8.698 8.775 1,194,767 -0.04(-0.51%)
Jul 17, 2012 8.737 8.852 8.666 8.820 824,648 +0.10(+1.17%)
Jul 16, 2012 8.673 8.743 8.571 8.717 801,215 +0.03(+0.37%)
Jul 13, 2012 8.494 8.717 8.481 8.686 865,365 +0.20(+2.33%)
Jul 12, 2012 8.449 8.532 8.424 8.488 1,108,916 -0.03(-0.37%)
Jul 11, 2012 8.500 8.558 8.456 8.519 799,256 +0.05(+0.60%)
Jul 10, 2012 8.519 8.564 8.385 8.468 668,231 -0.01(-0.08%)
Jul 09, 2012 8.462 8.532 8.360 8.475 740,309 -0.05(-0.56%)
Jul 06, 2012 8.462 8.564 8.411 8.523 504,125 -0.05(-0.56%)
Jul 05, 2012 8.615 8.705 8.542 8.571 602,587 -0.08(-0.96%)
Jul 03, 2012 8.513 8.654 8.488 8.654 695,016 +0.12(+1.42%)
Jul 02, 2012 8.392 8.545 8.360 8.532 975,713 +0.13(+1.52%)
Jun 29, 2012 8.334 8.411 8.264 8.405 1,162,032 +0.21(+2.57%)
Jun 28, 2012 8.079 8.194 8.002 8.194 643,806 +0.01(+0.16%)
Jun 27, 2012 8.009 8.187 7.938 8.181 576,059 +0.17(+2.07%)
Jun 26, 2012 7.952 8.091 7.894 8.015 806,767 +0.10(+1.28%)
Jun 25, 2012 7.958 7.990 7.882 7.913 519,638 -0.19(-2.35%)
Jun 22, 2012 7.850 8.123 7.818 8.104 1,613,802 +0.35(+4.45%)
Jun 21, 2012 7.952 8.021 7.755 7.758 959,282 -0.22(-2.74%)
Jun 20, 2012 7.996 8.053 7.913 7.977 702,320 -0.04(-0.55%)
Jun 19, 2012 7.882 8.078 7.831 8.021 1,173,942 +0.16(+2.02%)
Jun 18, 2012 7.812 7.936 7.793 7.863 708,238 -0.03(-0.40%)
Jun 15, 2012 7.793 7.939 7.730 7.894 1,636,619 +0.07(+0.89%)
Jun 14, 2012 7.711 7.856 7.698 7.825 787,614 +0.10(+1.31%)
Jun 13, 2012 7.799 7.933 7.698 7.723 702,212 -0.11(-1.46%)
Jun 12, 2012 7.774 7.844 7.615 7.837 644,529 +0.09(+1.15%)
Jun 11, 2012 8.015 8.015 7.742 7.749 1,141,372 -0.16(-2.00%)
Jun 08, 2012 7.730 7.913 7.666 7.907 739,758 +0.13(+1.71%)
Jun 07, 2012 7.844 7.888 7.755 7.774 879,628 +0.02(+0.25%)
Jun 06, 2012 7.742 7.774 7.666 7.755 822,230 +0.11(+1.41%)
Jun 05, 2012 7.527 7.780 7.511 7.647 2,155,053 +0.11(+1.43%)
Jun 04, 2012 7.799 7.799 7.508 7.539 1,602,558 -0.18(-2.30%)
Jun 01, 2012 7.945 8.039 7.698 7.717 1,252,516 -0.42(-5.14%)
May 31, 2012 8.104 8.199 7.983 8.135 1,501,966 +0.03(+0.31%)
May 30, 2012 8.218 8.224 8.110 8.110 792,655 -0.20(-2.37%)
May 29, 2012 8.351 8.357 8.212 8.307 646,979 +0.04(+0.54%)
May 25, 2012 8.288 8.326 8.224 8.262 777,648 -0.01(-0.08%)
May 24, 2012 8.142 8.338 8.072 8.269 2,053,964 +0.13(+1.56%)
May 23, 2012 7.837 8.148 7.818 8.142 1,368,022 +0.21(+2.64%)
May 22, 2012 8.015 8.110 7.882 7.933 989,162 -0.07(-0.87%)
May 21, 2012 7.958 8.104 7.907 8.002 956,587 +0.07(+0.88%)
May 18, 2012 8.009 8.345 7.926 7.933 1,171,402 -0.08(-1.03%)
May 17, 2012 8.097 8.142 7.971 8.015 985,023 -0.06(-0.78%)
May 16, 2012 8.173 8.275 8.078 8.078 536,782 -0.08(-1.01%)
May 15, 2012 8.193 8.313 8.120 8.161 668,174 -0.06(-0.69%)
May 14, 2012 8.180 8.313 8.148 8.218 906,951 -0.08(-0.92%)
May 11, 2012 8.319 8.408 8.180 8.294 778,049 -0.10(-1.21%)
May 10, 2012 8.294 8.440 8.244 8.395 1,198,511 +0.20(+2.48%)
May 09, 2012 8.167 8.231 8.091 8.193 1,091,153 -0.09(-1.07%)
May 08, 2012 8.135 8.294 8.135 8.281 859,969 +0.09(+1.08%)
May 07, 2012 8.123 8.275 8.054 8.193 972,480 +0.06(+0.78%)
May 04, 2012 8.180 8.224 8.072 8.129 1,051,229 -0.12(-1.46%)
May 03, 2012 8.300 8.326 8.154 8.250 1,017,504 -0.08(-0.91%)
May 02, 2012 8.338 8.357 8.173 8.326 836,080 -0.04(-0.53%)
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.