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

Columbia Banking Sys (NQ: COLB )

19.67 -0.44 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 6.072 6.173 5.738 5.988 70,701 -0.20(-3.27%)
Nov 26, 2008 5.732 6.245 5.732 6.191 193,009 +0.26(+4.42%)
Nov 25, 2008 6.072 6.072 5.488 5.929 343,629 +0.08(+1.32%)
Nov 24, 2008 5.410 5.941 5.404 5.851 331,971 +0.58(+10.96%)
Nov 21, 2008 5.690 5.798 4.689 5.273 334,094 -0.22(-4.01%)
Nov 20, 2008 5.887 6.125 5.446 5.494 220,163 -0.45(-7.52%)
Nov 19, 2008 6.781 7.115 5.899 5.941 203,179 -0.93(-13.53%)
Nov 18, 2008 7.031 7.150 6.388 6.870 152,608 -0.10(-1.45%)
Nov 17, 2008 7.162 7.222 6.745 6.972 117,429 -0.26(-3.62%)
Nov 14, 2008 7.472 7.883 7.204 7.234 238,621 -0.42(-5.53%)
Nov 13, 2008 7.502 7.853 6.638 7.657 290,383 +0.23(+3.13%)
Nov 12, 2008 8.181 8.199 7.372 7.424 284,754 -0.84(-10.17%)
Nov 11, 2008 8.378 8.729 8.238 8.265 148,879 -0.24(-2.80%)
Nov 10, 2008 9.212 9.212 8.431 8.503 179,145 -0.40(-4.48%)
Nov 07, 2008 9.117 9.498 8.610 8.902 237,990 +0.07(+0.81%)
Nov 06, 2008 9.087 9.534 8.741 8.831 286,349 -0.66(-6.97%)
Nov 05, 2008 9.742 10.19 9.420 9.492 234,511 -0.46(-4.67%)
Nov 04, 2008 9.903 10.13 9.623 9.957 234,507 +0.49(+5.16%)
Nov 03, 2008 9.546 9.861 9.129 9.468 126,025 -0.02(-0.19%)
Oct 31, 2008 8.521 9.629 8.521 9.486 180,355 +0.89(+10.40%)
Oct 30, 2008 8.729 8.729 8.187 8.592 143,061 +0.31(+3.74%)
Oct 29, 2008 8.300 8.610 7.931 8.282 188,634 -0.06(-0.71%)
Oct 28, 2008 7.782 8.342 7.150 8.342 207,367 +0.87(+11.64%)
Oct 27, 2008 8.044 8.199 7.448 7.472 121,631 -0.46(-5.86%)
Oct 24, 2008 7.567 8.348 7.567 7.937 233,296 -0.21(-2.56%)
Oct 23, 2008 8.384 8.859 7.567 8.145 210,500 -0.14(-1.65%)
Oct 22, 2008 9.033 9.665 8.205 8.282 237,941 -1.04(-11.18%)
Oct 21, 2008 8.509 9.796 8.431 9.325 338,511 +0.38(+4.26%)
Oct 20, 2008 8.932 9.099 8.396 8.944 194,927 +0.30(+3.52%)
Oct 17, 2008 8.938 9.420 7.126 8.640 270,823 -1.06(-10.93%)
Oct 16, 2008 8.634 9.832 8.241 9.701 287,287 +1.19(+13.93%)
Oct 15, 2008 8.449 9.200 8.199 8.515 305,491 -0.23(-2.59%)
Oct 14, 2008 8.795 9.528 8.294 8.741 298,976 +0.18(+2.16%)
Oct 13, 2008 7.639 8.604 7.120 8.556 352,687 +1.51(+21.39%)
Oct 10, 2008 6.626 7.740 6.435 7.049 670,950 +0.14(+2.07%)
Oct 09, 2008 9.015 10.22 6.906 6.906 271,674 -1.89(-21.48%)
Oct 08, 2008 9.593 10.72 8.658 8.795 203,738 -1.63(-15.61%)
Oct 07, 2008 10.17 10.79 9.832 10.42 195,038 -0.08(-0.74%)
Oct 06, 2008 10.39 10.87 9.718 10.50 150,455 -0.26(-2.38%)
Oct 03, 2008 9.838 10.79 9.808 10.76 127,419 +0.91(+9.26%)
Oct 02, 2008 10.38 11.02 9.552 9.844 68,513 -0.77(-7.24%)
Oct 01, 2008 10.58 10.81 10.08 10.61 78,473 +0.05(+0.45%)
Sep 30, 2008 10.79 10.84 9.665 10.56 195,057 +1.05(+11.09%)
Sep 29, 2008 10.79 11.43 8.640 9.510 170,057 -0.80(-7.75%)
Sep 26, 2008 8.991 10.73 8.968 10.31 124,686 +1.16(+12.63%)
Sep 25, 2008 9.033 10.55 8.997 9.152 192,640 +0.15(+1.72%)
Sep 24, 2008 10.63 10.64 8.711 8.997 183,485 -1.63(-15.36%)
Sep 23, 2008 9.415 10.63 9.355 10.63 129,047 +0.88(+8.98%)
Sep 22, 2008 11.62 11.76 9.671 9.754 168,475 -1.87(-16.05%)
Sep 19, 2008 11.62 17.28 10.22 11.62 926,684 +1.42(+13.97%)
Sep 18, 2008 9.021 10.34 8.408 10.20 717,503 +1.59(+18.49%)
Sep 17, 2008 8.348 9.552 8.348 8.604 353,603 -0.69(-7.44%)
Sep 16, 2008 7.818 9.295 7.746 9.295 326,134 +1.30(+16.33%)
Sep 15, 2008 8.485 8.628 7.859 7.990 267,750 -0.71(-8.15%)
Sep 12, 2008 8.050 8.711 7.955 8.700 467,736 +0.43(+5.19%)
Sep 11, 2008 8.378 8.717 8.163 8.270 413,047 -0.42(-4.87%)
Sep 10, 2008 9.033 9.033 8.425 8.694 178,569 -0.18(-2.01%)
Sep 09, 2008 9.129 9.599 8.872 8.872 210,027 -0.17(-1.91%)
Sep 08, 2008 8.813 9.087 8.104 9.045 377,374 +0.59(+6.98%)
Sep 05, 2008 8.199 8.646 8.187 8.455 149,801 +0.14(+1.72%)
Sep 04, 2008 8.622 8.866 8.300 8.312 164,487 -0.41(-4.71%)
Sep 03, 2008 8.241 8.759 8.104 8.723 187,936 +0.46(+5.55%)
Sep 02, 2008 8.556 8.843 8.139 8.265 222,948 -0.08(-0.93%)
Aug 29, 2008 8.223 8.372 8.139 8.342 141,488 +0.04(+0.43%)
Aug 28, 2008 8.312 8.384 8.169 8.306 188,374 +0.08(+1.01%)
Aug 27, 2008 8.175 8.348 8.008 8.223 171,618 +0.02(+0.29%)
Aug 26, 2008 8.133 8.306 7.955 8.199 209,928 +0.04(+0.51%)
Aug 25, 2008 8.562 8.700 8.050 8.157 431,620 -0.48(-5.52%)
Aug 22, 2008 8.795 9.087 8.568 8.634 262,440 +0.01(+0.14%)
Aug 21, 2008 8.944 9.111 8.551 8.622 398,716 -0.38(-4.24%)
Aug 20, 2008 8.968 9.218 8.652 9.003 329,530 +0.08(+0.87%)
Aug 19, 2008 9.045 9.117 8.664 8.926 374,362 -0.25(-2.73%)
Aug 18, 2008 9.915 9.933 8.938 9.176 338,633 -0.63(-6.44%)
Aug 15, 2008 10.21 10.40 9.593 9.808 425,392 -0.26(-2.60%)
Aug 14, 2008 9.236 10.08 9.236 10.07 316,742 +0.51(+5.36%)
Aug 13, 2008 9.754 9.754 9.361 9.558 666,860 -0.13(-1.29%)
Aug 12, 2008 9.867 9.867 9.260 9.683 513,645 -0.20(-1.99%)
Aug 11, 2008 9.129 10.03 8.938 9.879 378,561 +0.72(+7.87%)
Aug 08, 2008 9.027 9.611 9.027 9.158 392,191 +0.04(+0.39%)
Aug 07, 2008 9.158 9.552 8.980 9.123 362,842 -0.09(-0.97%)
Aug 06, 2008 9.117 9.266 8.658 9.212 355,631 +0.10(+1.11%)
Aug 05, 2008 9.176 9.200 8.986 9.111 382,033 +0.05(+0.59%)
Aug 04, 2008 9.021 9.134 8.592 9.057 548,318 -0.01(-0.07%)
Aug 01, 2008 9.009 9.218 8.735 9.063 444,687 +0.06(+0.66%)
Jul 31, 2008 8.306 9.528 8.306 9.003 528,385 +0.57(+6.78%)
Jul 30, 2008 9.051 9.087 8.276 8.431 540,289 -0.62(-6.85%)
Jul 29, 2008 9.051 9.081 8.127 9.051 494,748 +0.95(+11.69%)
Jul 28, 2008 8.807 8.807 8.050 8.104 487,320 -0.70(-7.92%)
Jul 25, 2008 8.133 9.724 8.133 8.801 822,721 +0.93(+11.81%)
Jul 24, 2008 8.598 8.634 7.698 7.871 530,680 -0.59(-6.97%)
Jul 23, 2008 8.318 8.801 8.151 8.461 305,021 +0.29(+3.57%)
Jul 22, 2008 7.520 8.169 7.228 8.169 312,204 +0.42(+5.38%)
Jul 21, 2008 7.931 8.092 7.704 7.752 364,482 -0.04(-0.54%)
Jul 18, 2008 7.806 8.211 7.669 7.794 617,630 -0.14(-1.80%)
Jul 17, 2008 7.311 7.937 6.912 7.937 568,177 +0.80(+11.19%)
Jul 16, 2008 6.417 7.240 6.280 7.138 592,131 +0.77(+12.17%)
Jul 15, 2008 6.560 6.858 6.131 6.364 710,035 -0.29(-4.39%)
Jul 14, 2008 6.632 7.013 6.137 6.656 852,188 +0.17(+2.67%)
Jul 11, 2008 6.256 6.614 5.065 6.483 1,331,123 +0.05(+0.74%)
Jul 10, 2008 8.050 8.390 5.541 6.435 2,522,271 -4.44(-40.82%)
Jul 09, 2008 11.46 11.65 10.75 10.87 248,214 -0.57(-4.95%)
Jul 08, 2008 10.77 11.45 10.34 11.44 535,902 +0.71(+6.61%)
Jul 07, 2008 11.77 11.77 10.43 10.73 435,675 -0.81(-7.02%)
Jul 04, 2008 11.65 11.74 11.29 11.54 109,061 +0.00(+0.00%)
Jul 03, 2008 11.65 11.74 11.29 11.54 109,061 -0.05(-0.46%)
Jul 02, 2008 12.04 12.29 11.54 11.60 316,846 -0.45(-3.76%)
Jul 01, 2008 11.26 12.26 11.26 12.05 368,639 +0.53(+4.60%)
Jun 30, 2008 12.04 12.13 11.51 11.52 308,470 -0.49(-4.12%)
Jun 27, 2008 12.00 12.36 11.74 12.01 469,275 +0.01(+0.05%)
Jun 26, 2008 12.30 12.37 11.71 12.01 451,451 -0.48(-3.86%)
Jun 25, 2008 12.32 12.88 12.22 12.49 446,127 +0.23(+1.85%)
Jun 24, 2008 13.07 13.11 12.26 12.26 739,416 -0.90(-6.84%)
Jun 23, 2008 13.93 14.23 13.16 13.16 251,632 -0.88(-6.28%)
Jun 20, 2008 14.38 14.38 13.84 14.04 578,736 -0.38(-2.64%)
Jun 19, 2008 14.75 15.07 14.13 14.43 353,457 -0.33(-2.22%)
Jun 18, 2008 14.90 15.16 14.54 14.75 305,392 -0.17(-1.12%)
Jun 17, 2008 15.44 15.44 14.81 14.92 213,546 -0.44(-2.87%)
Jun 16, 2008 14.86 15.49 14.38 15.36 189,466 +0.48(+3.20%)
Jun 13, 2008 14.87 15.13 14.37 14.88 223,458 +0.20(+1.38%)
Jun 12, 2008 14.72 15.11 14.65 14.68 190,636 +0.18(+1.23%)
Jun 11, 2008 15.06 15.06 14.46 14.50 153,689 -0.63(-4.17%)
Jun 10, 2008 15.23 15.36 14.43 15.13 146,275 +0.58(+4.01%)
Jun 09, 2008 14.99 15.21 14.46 14.55 112,589 -0.36(-2.40%)
Jun 06, 2008 15.38 15.55 14.90 14.91 215,906 -0.83(-5.30%)
Jun 05, 2008 15.43 15.86 15.43 15.74 136,605 +0.32(+2.05%)
Jun 04, 2008 15.28 15.62 15.10 15.43 114,423 +0.06(+0.39%)
Jun 03, 2008 15.65 15.65 15.17 15.37 126,827 -0.18(-1.19%)
Jun 02, 2008 15.89 16.02 15.34 15.55 108,991 -0.38(-2.36%)
May 30, 2008 15.98 16.01 15.61 15.93 143,440 -0.05(-0.34%)
May 29, 2008 15.56 16.28 15.56 15.98 153,906 +0.40(+2.56%)
May 28, 2008 16.09 16.37 15.31 15.58 218,953 -0.48(-2.97%)
May 27, 2008 15.75 16.10 15.67 16.06 83,124 +0.35(+2.24%)
May 26, 2008 15.67 15.79 15.49 15.71 107,158 +0.00(+0.00%)
May 23, 2008 15.67 15.79 15.49 15.71 107,158 -0.09(-0.57%)
May 22, 2008 15.62 15.95 15.49 15.80 234,232 +0.18(+1.18%)
May 21, 2008 15.59 16.01 15.49 15.61 159,056 +0.06(+0.38%)
May 20, 2008 15.60 15.64 15.34 15.55 125,067 -0.14(-0.91%)
May 19, 2008 15.71 15.86 15.54 15.69 191,544 -0.05(-0.30%)
May 16, 2008 16.46 16.52 15.55 15.74 173,620 -0.61(-3.72%)
May 15, 2008 16.21 16.58 16.05 16.35 80,615 +0.11(+0.70%)
May 14, 2008 16.52 16.62 16.20 16.24 108,225 -0.26(-1.59%)
May 13, 2008 16.71 16.71 16.30 16.50 117,132 -0.17(-1.00%)
May 12, 2008 16.35 16.77 16.30 16.67 195,191 +0.38(+2.30%)
May 09, 2008 16.38 16.64 16.21 16.29 116,976 -0.18(-1.12%)
May 08, 2008 16.59 16.70 16.28 16.48 152,194 -0.10(-0.58%)
May 07, 2008 16.46 16.79 16.36 16.57 211,309 +0.10(+0.62%)
May 06, 2008 16.25 16.61 16.25 16.47 170,792 +0.18(+1.10%)
May 05, 2008 16.56 16.80 16.24 16.29 243,491 -0.42(-2.53%)
May 02, 2008 17.25 17.62 16.70 16.71 306,807 -0.39(-2.30%)
May 01, 2008 16.11 17.15 16.11 17.11 369,998 +0.97(+6.02%)
Apr 30, 2008 16.17 16.56 16.03 16.14 311,798 +0.04(+0.26%)
Apr 29, 2008 15.72 16.24 15.72 16.09 459,312 +0.52(+3.33%)
Apr 28, 2008 14.78 15.71 14.72 15.58 357,463 +0.75(+5.06%)
Apr 25, 2008 14.82 14.99 14.41 14.82 260,995 +0.00(+0.00%)
Apr 24, 2008 13.66 15.32 13.66 14.82 720,853 +1.73(+13.24%)
Apr 23, 2008 13.39 13.42 12.97 13.09 540,969 -0.24(-1.83%)
Apr 22, 2008 13.48 13.58 13.06 13.34 129,650 -0.27(-1.97%)
Apr 21, 2008 13.96 13.96 13.60 13.60 105,933 -0.45(-3.18%)
Apr 18, 2008 14.13 14.30 13.88 14.05 341,486 +0.21(+1.51%)
Apr 17, 2008 13.78 14.07 13.58 13.84 138,444 -0.01(-0.04%)
Apr 16, 2008 13.57 14.07 13.50 13.85 379,264 +0.44(+3.29%)
Apr 15, 2008 13.29 13.73 13.15 13.41 373,865 +0.23(+1.76%)
Apr 14, 2008 13.56 13.68 13.05 13.17 701,291 -0.41(-3.03%)
Apr 11, 2008 13.59 14.01 13.02 13.59 613,601 +0.19(+1.42%)
Apr 10, 2008 13.17 13.55 13.14 13.39 163,140 +0.20(+1.49%)
Apr 09, 2008 13.46 13.56 13.15 13.20 821,461 -0.22(-1.64%)
Apr 08, 2008 13.41 13.45 13.15 13.42 397,733 -0.13(-0.97%)
Apr 07, 2008 13.54 14.10 13.39 13.55 431,471 +0.13(+0.93%)
Apr 04, 2008 13.91 14.15 13.42 13.42 509,421 -0.58(-4.17%)
Apr 03, 2008 14.01 14.20 13.86 14.01 279,340 -0.15(-1.09%)
Apr 02, 2008 13.86 14.25 13.70 14.16 134,779 +0.28(+2.02%)
Apr 01, 2008 13.48 13.89 13.48 13.88 106,873 +0.55(+4.11%)
Mar 31, 2008 13.13 13.53 13.01 13.34 171,509 +0.27(+2.10%)
Mar 28, 2008 13.33 13.33 12.93 13.06 298,397 -0.21(-1.62%)
Mar 27, 2008 13.59 13.61 13.22 13.28 337,942 -0.25(-1.85%)
Mar 26, 2008 13.87 13.87 13.26 13.53 330,054 -0.41(-2.91%)
Mar 25, 2008 13.88 14.00 13.58 13.93 157,981 +0.07(+0.47%)
Mar 24, 2008 13.86 14.15 13.78 13.87 419,040 +0.08(+0.61%)
Mar 21, 2008 13.82 13.91 13.43 13.78 809,807 +0.00(+0.00%)
Mar 20, 2008 13.82 13.91 13.43 13.78 809,807 +0.07(+0.52%)
Mar 19, 2008 13.96 14.06 13.71 13.71 205,072 -0.15(-1.12%)
Mar 18, 2008 13.74 13.94 12.66 13.87 251,047 +0.46(+3.42%)
Mar 17, 2008 13.11 13.75 13.11 13.41 165,553 -0.10(-0.75%)
Mar 14, 2008 14.09 14.12 13.39 13.51 85,690 -0.43(-3.08%)
Mar 13, 2008 13.72 14.07 13.40 13.94 213,390 +0.00(+0.00%)
Mar 12, 2008 14.35 14.90 13.93 13.94 280,097 -0.40(-2.78%)
Mar 11, 2008 13.50 14.35 13.19 14.34 241,111 +1.24(+9.46%)
Mar 10, 2008 13.02 13.33 12.90 13.10 143,690 +0.15(+1.15%)
Mar 07, 2008 12.69 13.16 12.55 12.95 79,045 +0.31(+2.45%)
Mar 06, 2008 13.32 13.32 12.62 12.64 160,360 -0.85(-6.27%)
Mar 05, 2008 13.80 13.80 13.29 13.48 183,282 -0.10(-0.70%)
Mar 04, 2008 13.31 13.66 13.07 13.58 138,122 +0.11(+0.80%)
Mar 03, 2008 13.74 13.84 13.18 13.47 117,865 -0.29(-2.08%)
Feb 29, 2008 13.87 14.06 13.70 13.76 159,459 -0.27(-1.91%)
Feb 28, 2008 14.21 14.51 13.82 14.03 84,605 -0.33(-2.28%)
Feb 27, 2008 14.46 14.87 14.25 14.35 199,180 -0.33(-2.23%)
Feb 26, 2008 14.17 14.87 14.17 14.68 220,336 +0.39(+2.71%)
Feb 25, 2008 13.84 14.45 13.84 14.29 146,508 +0.43(+3.09%)
Feb 22, 2008 14.36 14.36 13.80 13.87 202,042 -0.45(-3.12%)
Feb 21, 2008 14.63 14.76 14.25 14.31 154,859 -0.19(-1.31%)
Feb 20, 2008 14.17 14.59 14.12 14.50 69,446 +0.21(+1.46%)
Feb 19, 2008 14.51 14.66 14.18 14.29 140,089 +0.01(+0.04%)
Feb 18, 2008 14.29 14.46 14.06 14.29 108,096 +0.00(+0.00%)
Feb 15, 2008 14.29 14.46 14.06 14.29 108,096 -0.14(-0.95%)
Feb 14, 2008 14.92 14.92 14.41 14.43 178,492 -0.45(-3.04%)
Feb 13, 2008 14.74 14.88 14.40 14.88 154,893 +0.33(+2.25%)
Feb 12, 2008 14.47 14.76 14.37 14.55 92,530 +0.18(+1.29%)
Feb 11, 2008 14.52 14.62 14.30 14.37 177,665 -0.11(-0.78%)
Feb 08, 2008 14.59 14.75 14.31 14.48 163,875 -0.18(-1.22%)
Feb 07, 2008 14.31 14.66 14.19 14.66 356,129 +0.27(+1.91%)
Feb 06, 2008 14.39 14.72 14.16 14.38 323,653 +0.10(+0.71%)
Feb 05, 2008 14.22 14.59 14.16 14.28 217,354 -0.26(-1.80%)
Feb 04, 2008 15.02 15.09 14.52 14.54 232,757 -0.58(-3.86%)
Feb 01, 2008 15.41 15.48 14.79 15.13 219,297 -0.19(-1.24%)
Jan 31, 2008 14.54 15.48 14.54 15.32 211,755 +0.51(+3.42%)
Jan 30, 2008 14.30 15.11 14.30 14.81 435,868 +0.38(+2.64%)
Jan 29, 2008 15.02 15.02 14.33 14.43 399,485 -0.58(-3.85%)
Jan 28, 2008 14.70 15.19 14.25 15.01 317,608 +0.25(+1.70%)
Jan 25, 2008 15.67 15.87 14.62 14.76 450,585 -1.46(-9.00%)
Jan 24, 2008 14.82 16.50 14.81 16.22 404,861 +1.06(+7.00%)
Jan 23, 2008 13.70 15.49 13.47 15.16 415,737 +1.03(+7.30%)
Jan 22, 2008 13.48 14.59 13.28 14.13 238,463 +0.05(+0.34%)
Jan 21, 2008 14.20 14.61 13.45 14.08 204,599 +0.00(+0.00%)
Jan 18, 2008 14.20 14.61 13.45 14.08 204,599 -0.24(-1.71%)
Jan 17, 2008 14.82 15.14 14.30 14.32 193,774 -0.49(-3.30%)
Jan 16, 2008 14.66 15.16 14.60 14.81 330,717 +0.11(+0.73%)
Jan 15, 2008 15.12 15.12 14.36 14.71 198,804 -0.02(-0.16%)
Jan 14, 2008 15.20 15.20 14.68 14.73 246,739 -0.44(-2.91%)
Jan 11, 2008 15.72 16.01 15.17 15.17 172,617 -0.84(-5.25%)
Jan 10, 2008 15.41 16.24 15.35 16.01 216,082 +0.38(+2.44%)
Jan 09, 2008 15.80 15.96 15.11 15.63 283,783 -0.20(-1.28%)
Jan 08, 2008 16.98 17.22 15.80 15.83 209,790 -0.83(-4.97%)
Jan 07, 2008 16.56 17.27 16.49 16.66 207,719 +0.12(+0.72%)
Jan 04, 2008 16.74 16.90 16.31 16.54 143,254 -0.41(-2.39%)
Jan 03, 2008 17.30 17.62 16.95 16.95 144,957 -0.36(-2.07%)
Jan 02, 2008 17.52 17.82 17.21 17.30 139,525 -0.41(-2.32%)
Jan 01, 2008 17.65 18.07 17.33 17.71 81,858 +0.00(+0.00%)
Dec 31, 2007 17.65 18.07 17.33 17.71 81,858 -0.02(-0.13%)
Dec 28, 2007 17.95 18.37 17.67 17.74 71,790 -0.22(-1.23%)
Dec 27, 2007 18.61 18.72 17.96 17.96 115,767 -0.89(-4.74%)
Dec 26, 2007 18.54 18.95 18.29 18.85 117,686 +0.11(+0.57%)
Dec 24, 2007 18.32 18.75 18.15 18.75 71,075 +0.56(+3.08%)
Dec 21, 2007 18.35 18.48 17.83 18.19 611,724 +0.33(+1.84%)
Dec 20, 2007 18.00 18.03 17.40 17.86 146,518 +0.08(+0.44%)
Dec 19, 2007 17.82 18.07 17.41 17.78 142,155 -0.17(-0.96%)
Dec 18, 2007 17.40 18.07 17.18 17.95 179,529 +0.78(+4.55%)
Dec 17, 2007 17.35 17.71 17.17 17.17 109,954 -0.29(-1.64%)
Dec 14, 2007 17.60 18.01 17.39 17.46 109,711 -0.46(-2.59%)
Dec 13, 2007 17.73 17.99 17.45 17.92 96,919 +0.02(+0.13%)
Dec 12, 2007 18.05 18.50 17.46 17.90 151,266 +0.43(+2.49%)
Dec 11, 2007 18.77 19.01 17.37 17.46 182,564 -1.17(-6.30%)
Dec 10, 2007 18.66 19.11 18.51 18.64 113,411 -0.01(-0.03%)
Dec 07, 2007 18.73 18.76 18.39 18.64 98,822 -0.07(-0.35%)
Dec 06, 2007 17.80 18.71 17.60 18.71 188,159 +0.78(+4.35%)
Dec 05, 2007 17.94 18.06 17.63 17.93 70,439 +0.30(+1.69%)
Dec 04, 2007 17.79 17.83 17.46 17.63 85,525 -0.36(-1.99%)
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.