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

Columbia Banking Sys (NQ: COLB )

18.75 -0.10 (-0.50%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 24, 2024 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 30, 2009 5.592 5.699 5.282 5.311 97,087 -0.17(-3.16%)
Jan 29, 2009 5.693 5.932 5.484 5.484 127,142 -0.32(-5.55%)
Jan 28, 2009 5.126 5.872 5.126 5.807 135,634 +0.66(+12.75%)
Jan 27, 2009 4.935 5.371 4.810 5.150 83,025 +0.25(+5.12%)
Jan 26, 2009 4.929 5.222 4.792 4.900 98,351 -0.04(-0.73%)
Jan 23, 2009 5.150 5.234 4.744 4.935 159,930 -0.42(-7.91%)
Jan 22, 2009 5.413 5.622 5.150 5.359 105,536 -0.20(-3.65%)
Jan 21, 2009 5.055 5.598 4.864 5.562 104,745 +0.70(+14.36%)
Jan 20, 2009 5.741 5.741 4.780 4.864 161,134 -0.97(-16.67%)
Jan 16, 2009 6.069 6.218 5.622 5.837 98,818 -0.16(-2.59%)
Jan 15, 2009 5.610 6.117 5.592 5.992 138,347 +0.38(+6.81%)
Jan 14, 2009 6.021 6.451 5.556 5.610 116,435 -0.61(-9.88%)
Jan 13, 2009 6.004 6.350 6.004 6.224 73,608 +0.14(+2.36%)
Jan 12, 2009 6.445 6.445 5.992 6.081 61,664 -0.40(-6.17%)
Jan 09, 2009 6.785 6.857 6.445 6.481 146,243 -0.29(-4.32%)
Jan 08, 2009 6.839 6.988 6.606 6.773 148,500 -0.10(-1.39%)
Jan 07, 2009 6.935 7.120 6.720 6.869 279,083 -0.21(-3.03%)
Jan 06, 2009 6.750 7.090 6.714 7.084 99,876 +0.40(+5.98%)
Jan 05, 2009 7.036 7.084 6.630 6.684 119,199 -0.36(-5.17%)
Jan 02, 2009 7.161 7.406 6.923 7.048 61,950 -0.07(-1.01%)
Dec 31, 2008 6.702 7.233 6.612 7.120 170,341 +0.44(+6.52%)
Dec 30, 2008 6.266 6.690 5.980 6.684 87,802 +0.51(+8.32%)
Dec 29, 2008 6.266 6.320 6.045 6.171 59,102 -0.10(-1.52%)
Dec 26, 2008 6.296 6.409 6.212 6.266 59,978 +0.07(+1.06%)
Dec 24, 2008 6.093 6.284 6.033 6.201 34,268 +0.13(+2.16%)
Dec 23, 2008 6.201 6.523 5.992 6.069 97,000 -0.02(-0.29%)
Dec 22, 2008 6.278 6.409 5.825 6.087 150,640 -0.18(-2.86%)
Dec 19, 2008 5.622 6.565 5.472 6.266 454,633 +0.81(+14.88%)
Dec 18, 2008 5.329 5.687 5.205 5.455 230,510 +0.10(+1.78%)
Dec 17, 2008 5.401 5.514 5.228 5.359 134,902 -0.13(-2.39%)
Dec 16, 2008 5.150 5.526 5.150 5.490 229,719 +0.44(+8.75%)
Dec 15, 2008 5.132 5.192 4.715 5.049 113,308 -0.05(-1.05%)
Dec 12, 2008 4.858 5.311 4.715 5.102 308,517 +0.11(+2.27%)
Dec 11, 2008 5.335 5.550 4.923 4.989 171,765 -0.47(-8.63%)
Dec 10, 2008 5.407 5.741 5.168 5.461 141,687 +0.13(+2.35%)
Dec 09, 2008 5.705 5.872 5.246 5.335 234,616 -0.44(-7.64%)
Dec 08, 2008 6.248 6.248 5.622 5.777 280,872 -0.31(-5.10%)
Dec 05, 2008 5.514 6.087 5.490 6.087 183,030 +0.45(+7.94%)
Dec 04, 2008 5.556 5.944 5.538 5.640 239,505 -0.01(-0.11%)
Dec 03, 2008 5.353 5.675 5.073 5.646 631,013 +0.50(+9.74%)
Dec 02, 2008 4.995 5.192 4.559 5.144 370,346 +0.29(+5.90%)
Dec 01, 2008 5.819 5.908 4.816 4.858 197,803 -1.14(-19.01%)
Nov 28, 2008 6.081 6.183 5.747 5.998 70,592 -0.20(-3.27%)
Nov 26, 2008 5.741 6.254 5.741 6.201 192,711 +0.26(+4.42%)
Nov 25, 2008 6.081 6.081 5.496 5.938 343,098 +0.08(+1.32%)
Nov 24, 2008 5.419 5.950 5.413 5.860 331,457 +0.58(+10.96%)
Nov 21, 2008 5.699 5.807 4.697 5.282 333,577 -0.22(-4.01%)
Nov 20, 2008 5.896 6.135 5.455 5.502 219,823 -0.45(-7.52%)
Nov 19, 2008 6.791 7.126 5.908 5.950 202,865 -0.93(-13.53%)
Nov 18, 2008 7.042 7.161 6.397 6.881 152,372 -0.10(-1.45%)
Nov 17, 2008 7.173 7.233 6.756 6.982 117,247 -0.26(-3.62%)
Nov 14, 2008 7.484 7.895 7.215 7.245 238,252 -0.42(-5.53%)
Nov 13, 2008 7.513 7.866 6.648 7.669 289,934 +0.23(+3.13%)
Nov 12, 2008 8.194 8.212 7.384 7.436 284,314 -0.84(-10.17%)
Nov 11, 2008 8.391 8.743 8.251 8.277 148,649 -0.24(-2.80%)
Nov 10, 2008 9.226 9.226 8.444 8.516 178,868 -0.40(-4.48%)
Nov 07, 2008 9.131 9.513 8.623 8.916 237,622 +0.07(+0.81%)
Nov 06, 2008 9.101 9.548 8.755 8.844 285,906 -0.66(-6.97%)
Nov 05, 2008 9.757 10.20 9.435 9.507 234,148 -0.47(-4.67%)
Nov 04, 2008 9.918 10.15 9.638 9.972 234,145 +0.49(+5.16%)
Nov 03, 2008 9.560 9.877 9.143 9.483 125,830 -0.02(-0.19%)
Oct 31, 2008 8.534 9.644 8.534 9.501 180,076 +0.90(+10.40%)
Oct 30, 2008 8.743 8.743 8.200 8.606 142,840 +0.31(+3.74%)
Oct 29, 2008 8.313 8.623 7.943 8.295 188,342 -0.06(-0.71%)
Oct 28, 2008 7.794 8.355 7.161 8.355 207,046 +0.87(+11.64%)
Oct 27, 2008 8.057 8.212 7.460 7.484 121,443 -0.47(-5.86%)
Oct 24, 2008 7.579 8.361 7.579 7.949 232,935 -0.21(-2.56%)
Oct 23, 2008 8.397 8.873 7.579 8.158 210,174 -0.14(-1.65%)
Oct 22, 2008 9.047 9.680 8.218 8.295 237,573 -1.04(-11.18%)
Oct 21, 2008 8.522 9.811 8.444 9.340 337,987 +0.38(+4.26%)
Oct 20, 2008 8.946 9.113 8.409 8.958 194,626 +0.30(+3.52%)
Oct 17, 2008 8.952 9.435 7.137 8.653 270,404 -1.06(-10.93%)
Oct 16, 2008 8.647 9.847 8.253 9.716 286,843 +1.19(+13.93%)
Oct 15, 2008 8.462 9.214 8.212 8.528 305,018 -0.23(-2.59%)
Oct 14, 2008 8.808 9.543 8.307 8.755 298,514 +0.18(+2.16%)
Oct 13, 2008 7.651 8.617 7.132 8.570 352,141 +1.51(+21.39%)
Oct 10, 2008 6.636 7.752 6.445 7.060 669,912 +0.14(+2.07%)
Oct 09, 2008 9.029 10.23 6.917 6.917 271,254 -1.89(-21.48%)
Oct 08, 2008 9.608 10.74 8.671 8.808 203,423 -1.63(-15.61%)
Oct 07, 2008 10.18 10.80 9.847 10.44 194,736 -0.08(-0.74%)
Oct 06, 2008 10.40 10.89 9.733 10.52 150,223 -0.26(-2.38%)
Oct 03, 2008 9.853 10.80 9.823 10.77 127,222 +0.91(+9.26%)
Oct 02, 2008 10.40 11.03 9.566 9.859 68,407 -0.77(-7.24%)
Oct 01, 2008 10.59 10.83 10.10 10.63 78,352 +0.05(+0.45%)
Sep 30, 2008 10.80 10.86 9.680 10.58 194,755 +1.06(+11.09%)
Sep 29, 2008 10.80 11.45 8.653 9.525 169,794 -0.80(-7.75%)
Sep 26, 2008 9.005 10.74 8.982 10.32 124,493 +1.16(+12.63%)
Sep 25, 2008 9.047 10.57 9.011 9.167 192,342 +0.16(+1.72%)
Sep 24, 2008 10.65 10.65 8.725 9.011 183,201 -1.64(-15.36%)
Sep 23, 2008 9.429 10.65 9.369 10.65 128,848 +0.88(+8.98%)
Sep 22, 2008 11.64 11.78 9.686 9.769 168,214 -1.87(-16.05%)
Sep 19, 2008 11.64 17.31 10.24 11.64 925,251 +1.43(+13.97%)
Sep 18, 2008 9.035 10.35 8.421 10.21 716,393 +1.59(+18.49%)
Sep 17, 2008 8.361 9.566 8.361 8.617 353,056 -0.69(-7.44%)
Sep 16, 2008 7.830 9.310 7.758 9.310 325,629 +1.31(+16.33%)
Sep 15, 2008 8.498 8.641 7.872 8.003 267,336 -0.71(-8.15%)
Sep 12, 2008 8.062 8.725 7.967 8.713 467,013 +0.43(+5.19%)
Sep 11, 2008 8.391 8.731 8.176 8.283 412,408 -0.42(-4.87%)
Sep 10, 2008 9.047 9.047 8.438 8.707 178,293 -0.18(-2.01%)
Sep 09, 2008 9.143 9.614 8.886 8.886 209,702 -0.17(-1.91%)
Sep 08, 2008 8.826 9.101 8.116 9.059 376,790 +0.59(+6.98%)
Sep 05, 2008 8.212 8.659 8.200 8.468 149,569 +0.14(+1.72%)
Sep 04, 2008 8.635 8.880 8.313 8.325 164,233 -0.41(-4.71%)
Sep 03, 2008 8.253 8.773 8.116 8.737 187,645 +0.46(+5.55%)
Sep 02, 2008 8.570 8.856 8.152 8.277 222,603 -0.08(-0.93%)
Aug 29, 2008 8.236 8.385 8.152 8.355 141,269 +0.04(+0.43%)
Aug 28, 2008 8.325 8.397 8.182 8.319 188,082 +0.08(+1.01%)
Aug 27, 2008 8.188 8.361 8.021 8.236 171,353 +0.02(+0.29%)
Aug 26, 2008 8.146 8.319 7.967 8.212 209,603 +0.04(+0.51%)
Aug 25, 2008 8.576 8.713 8.062 8.170 430,953 -0.48(-5.52%)
Aug 22, 2008 8.808 9.101 8.582 8.647 262,034 +0.01(+0.14%)
Aug 21, 2008 8.958 9.125 8.564 8.635 398,100 -0.38(-4.24%)
Aug 20, 2008 8.982 9.232 8.665 9.017 329,021 +0.08(+0.87%)
Aug 19, 2008 9.059 9.131 8.677 8.940 373,783 -0.25(-2.73%)
Aug 18, 2008 9.930 9.948 8.952 9.190 338,109 -0.63(-6.44%)
Aug 15, 2008 10.23 10.41 9.608 9.823 424,734 -0.26(-2.60%)
Aug 14, 2008 9.250 10.09 9.250 10.09 316,252 +0.51(+5.36%)
Aug 13, 2008 9.769 9.769 9.375 9.572 665,829 -0.13(-1.29%)
Aug 12, 2008 9.883 9.883 9.274 9.698 512,851 -0.20(-1.99%)
Aug 11, 2008 9.143 10.05 8.952 9.895 377,975 +0.72(+7.87%)
Aug 08, 2008 9.041 9.626 9.041 9.172 391,585 +0.04(+0.39%)
Aug 07, 2008 9.172 9.566 8.993 9.137 362,281 -0.09(-0.97%)
Aug 06, 2008 9.131 9.280 8.671 9.226 355,081 +0.10(+1.11%)
Aug 05, 2008 9.190 9.214 8.999 9.125 381,442 +0.05(+0.59%)
Aug 04, 2008 9.035 9.149 8.606 9.071 547,470 -0.01(-0.07%)
Aug 01, 2008 9.023 9.232 8.749 9.077 444,000 +0.06(+0.66%)
Jul 31, 2008 8.319 9.543 8.319 9.017 527,568 +0.57(+6.78%)
Jul 30, 2008 9.065 9.101 8.289 8.444 539,454 -0.62(-6.85%)
Jul 29, 2008 9.065 9.095 8.140 9.065 493,983 +0.95(+11.69%)
Jul 28, 2008 8.820 8.820 8.062 8.116 486,566 -0.70(-7.92%)
Jul 25, 2008 8.146 9.739 8.146 8.814 821,449 +0.93(+11.81%)
Jul 24, 2008 8.612 8.647 7.710 7.883 529,859 -0.59(-6.97%)
Jul 23, 2008 8.331 8.814 8.164 8.474 304,549 +0.29(+3.57%)
Jul 22, 2008 7.531 8.182 7.239 8.182 311,721 +0.42(+5.38%)
Jul 21, 2008 7.943 8.104 7.716 7.764 363,918 -0.04(-0.54%)
Jul 18, 2008 7.818 8.224 7.681 7.806 616,675 -0.14(-1.80%)
Jul 17, 2008 7.322 7.949 6.923 7.949 567,298 +0.80(+11.19%)
Jul 16, 2008 6.427 7.251 6.290 7.149 591,215 +0.78(+12.17%)
Jul 15, 2008 6.571 6.869 6.141 6.374 708,937 -0.29(-4.39%)
Jul 14, 2008 6.642 7.024 6.147 6.666 850,870 +0.17(+2.67%)
Jul 11, 2008 6.266 6.624 5.073 6.493 1,329,064 +0.05(+0.74%)
Jul 10, 2008 8.062 8.403 5.550 6.445 2,518,370 -4.45(-40.82%)
Jul 09, 2008 11.48 11.67 10.77 10.89 247,830 -0.57(-4.95%)
Jul 08, 2008 10.79 11.46 10.35 11.46 535,073 +0.71(+6.61%)
Jul 07, 2008 11.79 11.79 10.45 10.75 435,001 -0.81(-7.02%)
Jul 04, 2008 11.67 11.76 11.30 11.56 108,892 +0.00(+0.00%)
Jul 03, 2008 11.67 11.76 11.30 11.56 108,892 -0.05(-0.46%)
Jul 02, 2008 12.06 12.31 11.55 11.61 316,356 -0.45(-3.76%)
Jul 01, 2008 11.27 12.28 11.27 12.07 368,069 +0.53(+4.60%)
Jun 30, 2008 12.05 12.15 11.52 11.54 307,993 -0.50(-4.12%)
Jun 27, 2008 12.02 12.38 11.76 12.03 468,550 +0.01(+0.05%)
Jun 26, 2008 12.32 12.39 11.73 12.03 450,752 -0.48(-3.86%)
Jun 25, 2008 12.34 12.90 12.24 12.51 445,437 +0.23(+1.85%)
Jun 24, 2008 13.09 13.13 12.28 12.28 738,272 -0.90(-6.84%)
Jun 23, 2008 13.95 14.25 13.18 13.18 251,243 -0.88(-6.28%)
Jun 20, 2008 14.40 14.40 13.86 14.07 577,841 -0.38(-2.64%)
Jun 19, 2008 14.77 15.09 14.15 14.45 352,911 -0.33(-2.22%)
Jun 18, 2008 14.92 15.18 14.57 14.78 304,920 -0.17(-1.12%)
Jun 17, 2008 15.46 15.46 14.84 14.94 213,216 -0.44(-2.87%)
Jun 16, 2008 14.88 15.51 14.41 15.38 189,173 +0.48(+3.20%)
Jun 13, 2008 14.90 15.16 14.39 14.91 223,112 +0.20(+1.38%)
Jun 12, 2008 14.74 15.13 14.67 14.70 190,341 +0.18(+1.23%)
Jun 11, 2008 15.09 15.09 14.48 14.53 153,452 -0.63(-4.17%)
Jun 10, 2008 15.25 15.38 14.45 15.16 146,048 +0.58(+4.01%)
Jun 09, 2008 15.01 15.23 14.48 14.57 112,415 -0.36(-2.40%)
Jun 06, 2008 15.40 15.58 14.92 14.93 215,572 -0.84(-5.30%)
Jun 05, 2008 15.45 15.88 15.45 15.77 136,393 +0.32(+2.05%)
Jun 04, 2008 15.30 15.65 15.12 15.45 114,246 +0.06(+0.39%)
Jun 03, 2008 15.67 15.67 15.19 15.39 126,631 -0.19(-1.19%)
Jun 02, 2008 15.91 16.05 15.36 15.58 108,822 -0.38(-2.36%)
May 30, 2008 16.01 16.04 15.63 15.95 143,218 -0.05(-0.34%)
May 29, 2008 15.59 16.30 15.59 16.01 153,668 +0.40(+2.56%)
May 28, 2008 16.12 16.40 15.34 15.61 218,615 -0.48(-2.97%)
May 27, 2008 15.78 16.12 15.70 16.08 82,995 +0.35(+2.24%)
May 26, 2008 15.70 15.81 15.51 15.73 106,992 +0.00(+0.00%)
May 23, 2008 15.70 15.81 15.51 15.73 106,992 -0.09(-0.57%)
May 22, 2008 15.65 15.97 15.52 15.82 233,870 +0.19(+1.18%)
May 21, 2008 15.62 16.04 15.51 15.64 158,810 +0.06(+0.38%)
May 20, 2008 15.62 15.66 15.36 15.58 124,873 -0.14(-0.91%)
May 19, 2008 15.74 15.89 15.56 15.72 191,248 -0.05(-0.30%)
May 16, 2008 16.48 16.55 15.58 15.77 173,352 -0.61(-3.72%)
May 15, 2008 16.24 16.60 16.07 16.38 80,490 +0.11(+0.70%)
May 14, 2008 16.54 16.65 16.22 16.26 108,058 -0.26(-1.59%)
May 13, 2008 16.74 16.74 16.32 16.52 116,951 -0.17(-1.00%)
May 12, 2008 16.38 16.79 16.32 16.69 194,889 +0.38(+2.30%)
May 09, 2008 16.41 16.67 16.23 16.32 116,795 -0.19(-1.12%)
May 08, 2008 16.61 16.72 16.30 16.50 151,959 -0.10(-0.58%)
May 07, 2008 16.48 16.82 16.39 16.60 210,982 +0.10(+0.61%)
May 06, 2008 16.28 16.63 16.28 16.50 170,528 +0.18(+1.10%)
May 05, 2008 16.59 16.82 16.26 16.32 243,115 -0.42(-2.53%)
May 02, 2008 17.28 17.65 16.72 16.74 306,332 -0.39(-2.30%)
May 01, 2008 16.13 17.18 16.13 17.13 369,426 +0.97(+6.02%)
Apr 30, 2008 16.19 16.58 16.06 16.16 311,316 +0.04(+0.26%)
Apr 29, 2008 15.74 16.26 15.74 16.12 458,601 +0.52(+3.33%)
Apr 28, 2008 14.81 15.73 14.75 15.60 356,910 +0.75(+5.06%)
Apr 25, 2008 14.85 15.01 14.44 14.85 260,592 +0.00(+0.00%)
Apr 24, 2008 13.68 15.34 13.68 14.85 719,738 +1.74(+13.25%)
Apr 23, 2008 13.41 13.45 12.99 13.11 540,132 -0.24(-1.83%)
Apr 22, 2008 13.51 13.60 13.08 13.36 129,449 -0.27(-1.97%)
Apr 21, 2008 13.98 13.98 13.62 13.62 105,769 -0.45(-3.18%)
Apr 18, 2008 14.16 14.32 13.90 14.07 340,958 +0.21(+1.51%)
Apr 17, 2008 13.80 14.09 13.60 13.86 138,230 -0.01(-0.04%)
Apr 16, 2008 13.59 14.09 13.52 13.87 378,677 +0.44(+3.29%)
Apr 15, 2008 13.31 13.75 13.17 13.43 373,287 +0.23(+1.76%)
Apr 14, 2008 13.58 13.70 13.07 13.19 700,206 -0.41(-3.03%)
Apr 11, 2008 13.61 14.03 13.04 13.61 612,651 +0.19(+1.42%)
Apr 10, 2008 13.19 13.57 13.16 13.42 162,887 +0.20(+1.49%)
Apr 09, 2008 13.48 13.58 13.17 13.22 820,191 -0.22(-1.64%)
Apr 08, 2008 13.43 13.48 13.17 13.44 397,118 -0.13(-0.97%)
Apr 07, 2008 13.56 14.13 13.41 13.57 430,804 +0.13(+0.93%)
Apr 04, 2008 13.93 14.17 13.45 13.45 508,633 -0.58(-4.17%)
Apr 03, 2008 14.03 14.22 13.88 14.03 278,908 -0.16(-1.09%)
Apr 02, 2008 13.88 14.28 13.73 14.19 134,570 +0.28(+2.02%)
Apr 01, 2008 13.51 13.91 13.51 13.90 106,707 +0.55(+4.11%)
Mar 31, 2008 13.15 13.55 13.03 13.36 171,244 +0.27(+2.10%)
Mar 28, 2008 13.35 13.35 12.95 13.08 297,935 -0.21(-1.62%)
Mar 27, 2008 13.61 13.63 13.24 13.30 337,419 -0.25(-1.85%)
Mar 26, 2008 13.89 13.89 13.28 13.55 329,543 -0.41(-2.91%)
Mar 25, 2008 13.90 14.02 13.60 13.95 157,736 +0.07(+0.47%)
Mar 24, 2008 13.88 14.17 13.80 13.89 418,392 +0.08(+0.61%)
Mar 21, 2008 13.85 13.93 13.45 13.80 808,555 +0.00(+0.00%)
Mar 20, 2008 13.85 13.93 13.45 13.80 808,555 +0.07(+0.52%)
Mar 19, 2008 13.98 14.08 13.73 13.73 204,755 -0.16(-1.12%)
Mar 18, 2008 13.76 13.96 12.68 13.89 250,658 +0.46(+3.42%)
Mar 17, 2008 13.13 13.77 13.13 13.43 165,297 -0.10(-0.75%)
Mar 14, 2008 14.11 14.14 13.42 13.53 85,557 -0.43(-3.08%)
Mar 13, 2008 13.74 14.10 13.42 13.96 213,060 +0.00(+0.00%)
Mar 12, 2008 14.38 14.92 13.95 13.96 279,664 -0.40(-2.78%)
Mar 11, 2008 13.52 14.37 13.21 14.36 240,738 +1.24(+9.46%)
Mar 10, 2008 13.04 13.35 12.92 13.12 143,468 +0.15(+1.15%)
Mar 07, 2008 12.71 13.18 12.57 12.97 78,923 +0.31(+2.45%)
Mar 06, 2008 13.34 13.34 12.64 12.66 160,112 -0.85(-6.27%)
Mar 05, 2008 13.82 13.82 13.31 13.51 182,998 -0.10(-0.70%)
Mar 04, 2008 13.33 13.68 13.09 13.60 137,908 +0.11(+0.80%)
Mar 03, 2008 13.76 13.86 13.20 13.49 117,683 -0.29(-2.08%)
Feb 29, 2008 13.89 14.08 13.73 13.78 159,212 -0.27(-1.91%)
Feb 28, 2008 14.23 14.53 13.85 14.05 84,475 -0.33(-2.28%)
Feb 27, 2008 14.48 14.89 14.28 14.38 198,872 -0.33(-2.23%)
Feb 26, 2008 14.19 14.89 14.19 14.70 219,995 +0.39(+2.71%)
Feb 25, 2008 13.86 14.47 13.86 14.32 146,281 +0.43(+3.09%)
Feb 22, 2008 14.38 14.38 13.82 13.89 201,729 -0.45(-3.12%)
Feb 21, 2008 14.66 14.78 14.28 14.33 154,619 -0.19(-1.31%)
Feb 20, 2008 14.19 14.62 14.14 14.53 69,338 +0.21(+1.46%)
Feb 19, 2008 14.53 14.68 14.20 14.32 139,872 +0.01(+0.04%)
Feb 18, 2008 14.32 14.48 14.08 14.31 107,929 +0.00(+0.00%)
Feb 15, 2008 14.32 14.48 14.08 14.31 107,929 -0.14(-0.95%)
Feb 14, 2008 14.94 14.94 14.43 14.45 178,216 -0.45(-3.04%)
Feb 13, 2008 14.76 14.90 14.42 14.90 154,653 +0.33(+2.25%)
Feb 12, 2008 14.49 14.78 14.39 14.57 92,387 +0.19(+1.29%)
Feb 11, 2008 14.54 14.64 14.32 14.39 177,390 -0.11(-0.78%)
Feb 08, 2008 14.62 14.78 14.33 14.50 163,621 -0.18(-1.22%)
Feb 07, 2008 14.33 14.68 14.21 14.68 355,578 +0.27(+1.91%)
Feb 06, 2008 14.41 14.74 14.18 14.41 323,152 +0.10(+0.71%)
Feb 05, 2008 14.25 14.61 14.19 14.30 217,018 -0.26(-1.80%)
Feb 04, 2008 15.04 15.12 14.54 14.57 232,397 -0.58(-3.86%)
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.