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 UNCHANGED
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 (%)
Mar 31, 2004 15.02 15.92 15.02 15.88 162,295 +0.74(+4.91%)
Mar 30, 2004 14.75 15.15 14.75 15.13 66,786 +0.10(+0.64%)
Mar 29, 2004 14.95 15.04 14.90 15.04 100,267 +0.20(+1.38%)
Mar 26, 2004 14.54 14.90 14.53 14.83 102,382 +0.14(+0.93%)
Mar 25, 2004 14.19 14.90 14.19 14.70 92,513 +0.37(+2.62%)
Mar 24, 2004 14.15 14.47 14.15 14.32 95,862 -0.16(-1.10%)
Mar 23, 2004 14.28 14.50 14.14 14.48 117,889 +0.26(+1.79%)
Mar 22, 2004 14.31 14.31 14.13 14.23 81,588 -0.02(-0.12%)
Mar 19, 2004 14.30 14.34 14.05 14.24 118,241 +0.08(+0.56%)
Mar 18, 2004 14.14 14.31 14.02 14.16 126,171 -0.15(-1.03%)
Mar 17, 2004 14.22 14.67 14.14 14.31 86,170 +0.05(+0.36%)
Mar 16, 2004 14.70 14.71 14.23 14.26 57,799 -0.28(-1.95%)
Mar 15, 2004 15.11 15.14 14.54 14.54 141,854 -0.49(-3.25%)
Mar 12, 2004 14.89 15.04 14.76 15.03 61,147 +0.28(+1.88%)
Mar 11, 2004 14.68 15.04 14.59 14.75 104,496 +0.00(+0.00%)
Mar 10, 2004 14.09 14.98 14.08 14.75 213,927 +0.19(+1.29%)
Mar 09, 2004 14.44 14.61 14.19 14.57 165,115 +0.59(+4.22%)
Mar 08, 2004 14.41 14.53 13.95 13.98 100,796 -0.17(-1.20%)
Mar 05, 2004 14.30 14.30 14.08 14.15 21,498 -0.15(-1.07%)
Mar 04, 2004 14.22 14.30 13.85 14.30 53,217 +0.30(+2.15%)
Mar 03, 2004 14.02 14.23 13.84 14.00 46,521 -0.03(-0.24%)
Mar 02, 2004 14.28 14.28 14.02 14.03 160,357 -0.03(-0.20%)
Mar 01, 2004 14.19 14.19 13.92 14.06 108,021 -0.01(-0.08%)
Feb 27, 2004 14.27 14.27 14.05 14.07 47,931 -0.15(-1.04%)
Feb 26, 2004 14.19 14.23 14.04 14.22 53,922 +0.04(+0.28%)
Feb 25, 2004 14.30 14.30 13.85 14.18 67,843 +0.14(+1.01%)
Feb 24, 2004 14.30 14.30 13.76 14.04 222,209 -0.09(-0.60%)
Feb 23, 2004 14.49 14.67 14.02 14.12 111,545 +0.20(+1.43%)
Feb 20, 2004 13.82 14.01 13.62 13.93 202,473 +0.25(+1.83%)
Feb 19, 2004 13.73 13.89 13.54 13.68 153,132 +0.00(+0.00%)
Feb 18, 2004 13.53 13.73 13.45 13.68 31,190 +0.17(+1.26%)
Feb 17, 2004 13.62 13.62 13.28 13.51 69,429 +0.06(+0.42%)
Feb 13, 2004 13.34 13.51 13.23 13.45 77,359 +0.10(+0.76%)
Feb 12, 2004 13.56 13.56 13.24 13.35 74,539 -0.05(-0.34%)
Feb 11, 2004 13.22 13.52 12.97 13.39 249,699 +0.23(+1.72%)
Feb 10, 2004 13.05 13.25 12.95 13.17 98,505 +0.05(+0.35%)
Feb 09, 2004 13.57 13.57 12.90 13.12 136,920 -0.11(-0.86%)
Feb 06, 2004 12.85 13.45 12.68 13.23 457,283 +0.41(+3.19%)
Feb 05, 2004 12.62 12.94 12.48 12.83 47,226 +0.20(+1.62%)
Feb 04, 2004 13.00 13.00 12.49 12.62 69,429 -0.15(-1.16%)
Feb 03, 2004 13.11 13.19 12.69 12.77 126,171 -0.09(-0.66%)
Feb 02, 2004 12.76 12.87 12.42 12.85 123,704 +0.30(+2.40%)
Jan 30, 2004 12.76 12.90 12.06 12.55 594,556 +0.07(+0.59%)
Jan 29, 2004 12.35 12.65 11.98 12.48 40,706 +0.02(+0.14%)
Jan 28, 2004 12.84 12.99 12.37 12.46 29,956 -0.20(-1.57%)
Jan 27, 2004 13.05 13.05 12.51 12.66 42,468 -0.36(-2.75%)
Jan 26, 2004 12.58 13.02 12.41 13.02 44,054 +0.25(+1.96%)
Jan 23, 2004 12.23 12.77 12.23 12.77 23,965 +0.41(+3.35%)
Jan 22, 2004 12.48 12.97 12.35 12.35 38,767 -0.58(-4.52%)
Jan 21, 2004 12.60 12.99 12.29 12.94 66,081 +0.23(+1.79%)
Jan 20, 2004 12.81 12.91 12.30 12.71 124,409 +0.03(+0.27%)
Jan 16, 2004 12.80 12.81 12.60 12.68 15,507 -0.14(-1.09%)
Jan 15, 2004 12.98 12.98 12.38 12.82 17,605 -0.00(-0.01%)
Jan 14, 2004 12.56 12.82 12.16 12.82 48,512 +0.39(+3.10%)
Jan 13, 2004 12.13 12.46 12.04 12.43 20,159 -0.01(-0.09%)
Jan 12, 2004 11.98 12.44 11.98 12.44 27,886 +0.33(+2.72%)
Jan 09, 2004 12.37 12.48 12.09 12.12 41,005 -0.40(-3.18%)
Jan 08, 2004 12.51 12.59 12.21 12.51 45,337 +0.03(+0.23%)
Jan 07, 2004 12.81 12.81 12.22 12.48 50,505 -0.20(-1.57%)
Jan 06, 2004 12.65 12.88 12.56 12.68 37,005 -0.20(-1.54%)
Jan 05, 2004 12.71 12.97 12.63 12.88 473,671 +0.44(+3.51%)
Jan 02, 2004 12.48 12.48 12.29 12.44 14,802 +0.15(+1.25%)
Dec 31, 2003 12.48 12.48 12.16 12.29 54,803 -0.15(-1.19%)
Dec 30, 2003 12.32 12.48 12.20 12.44 25,916 +0.02(+0.13%)
Dec 29, 2003 12.30 12.48 12.30 12.42 32,626 +0.02(+0.14%)
Dec 26, 2003 12.22 12.45 12.10 12.41 6,696 +0.09(+0.69%)
Dec 24, 2003 12.46 12.46 12.10 12.32 14,220 -0.10(-0.82%)
Dec 23, 2003 11.91 12.42 11.91 12.42 38,859 +0.31(+2.53%)
Dec 22, 2003 12.08 12.12 11.81 12.12 14,708 +0.13(+1.09%)
Dec 19, 2003 12.40 12.40 11.81 11.99 24,236 -0.29(-2.36%)
Dec 18, 2003 11.93 12.34 11.92 12.27 56,905 +0.06(+0.51%)
Dec 17, 2003 11.86 12.25 11.79 12.21 30,714 +0.03(+0.23%)
Dec 16, 2003 11.75 12.20 11.45 12.18 55,675 +0.18(+1.51%)
Dec 15, 2003 12.71 12.71 11.89 12.00 85,364 -0.71(-5.58%)
Dec 12, 2003 12.29 12.71 12.14 12.71 99,895 +0.43(+3.46%)
Dec 11, 2003 11.58 12.29 11.51 12.29 126,700 +0.61(+5.20%)
Dec 10, 2003 11.52 11.74 11.42 11.68 11,189 +0.22(+1.88%)
Dec 09, 2003 11.74 11.90 11.41 11.46 64,095 -0.44(-3.72%)
Dec 08, 2003 11.55 11.91 11.36 11.91 57,413 +0.35(+3.05%)
Dec 05, 2003 11.58 11.57 11.42 11.55 16,009 -0.03(-0.25%)
Dec 04, 2003 11.64 11.84 11.36 11.58 31,919 -0.12(-1.02%)
Dec 03, 2003 11.64 11.92 11.64 11.70 45,701 -0.05(-0.43%)
Dec 02, 2003 11.92 12.14 11.71 11.75 100,124 -0.16(-1.33%)
Dec 01, 2003 11.91 12.20 11.81 11.91 74,737 +0.00(+0.00%)
Nov 28, 2003 12.18 12.18 11.76 11.91 19,265 -0.22(-1.82%)
Nov 26, 2003 11.82 12.17 11.69 12.13 41,897 +0.01(+0.05%)
Nov 25, 2003 11.53 12.13 11.53 12.13 56,451 +0.58(+5.06%)
Nov 24, 2003 11.32 11.57 11.12 11.54 231,314 +0.20(+1.80%)
Nov 21, 2003 11.34 11.34 11.19 11.34 19,803 +0.01(+0.05%)
Nov 20, 2003 11.21 11.34 11.15 11.33 22,469 +0.02(+0.20%)
Nov 19, 2003 10.79 11.34 10.79 11.31 73,940 +0.10(+0.91%)
Nov 18, 2003 10.83 11.29 10.83 11.21 21,167 +0.02(+0.20%)
Nov 17, 2003 11.20 11.30 10.87 11.19 25,683 -0.01(-0.05%)
Nov 14, 2003 11.29 11.34 11.09 11.19 66,349 -0.06(-0.51%)
Nov 13, 2003 11.25 11.38 11.25 11.25 47,608 -0.07(-0.65%)
Nov 12, 2003 10.95 11.34 10.95 11.32 30,494 +0.55(+5.11%)
Nov 11, 2003 10.64 11.04 10.57 10.77 48,921 -0.15(-1.35%)
Nov 10, 2003 11.30 11.31 10.78 10.92 41,865 -0.35(-3.12%)
Nov 07, 2003 11.33 11.34 11.26 11.27 61,342 -0.06(-0.55%)
Nov 06, 2003 11.21 11.34 11.08 11.33 101,758 +0.01(+0.10%)
Nov 05, 2003 11.15 11.37 11.13 11.32 58,823 +0.02(+0.20%)
Nov 04, 2003 11.13 11.38 11.13 11.30 104,128 -0.02(-0.15%)
Nov 03, 2003 11.08 11.33 10.98 11.32 43,070 +0.32(+2.94%)
Oct 31, 2003 11.34 11.34 10.99 10.99 49,478 -0.24(-2.12%)
Oct 30, 2003 11.32 11.31 11.23 11.23 29,260 -0.09(-0.75%)
Oct 29, 2003 11.07 11.34 11.04 11.32 62,909 +0.09(+0.76%)
Oct 28, 2003 10.50 11.23 10.50 11.23 63,852 +0.67(+6.34%)
Oct 27, 2003 10.73 11.01 10.50 10.56 204,764 -0.16(-1.53%)
Oct 24, 2003 10.59 10.90 10.49 10.73 86,698 +0.03(+0.32%)
Oct 23, 2003 11.05 11.24 10.59 10.69 83,703 -0.39(-3.53%)
Oct 22, 2003 11.30 11.30 11.08 11.08 44,406 -0.26(-2.25%)
Oct 21, 2003 11.33 11.34 11.20 11.34 41,532 +0.00(+0.00%)
Oct 20, 2003 11.05 11.34 11.00 11.34 24,016 +0.33(+3.04%)
Oct 17, 2003 11.13 11.23 11.00 11.00 41,650 -0.21(-1.87%)
Oct 16, 2003 11.11 11.25 11.12 11.21 14,273 +0.10(+0.92%)
Oct 15, 2003 11.33 11.34 11.10 11.11 45,437 -0.23(-2.00%)
Oct 14, 2003 11.17 11.35 11.04 11.34 53,495 +0.16(+1.47%)
Oct 13, 2003 10.70 11.26 10.70 11.17 62,072 +0.39(+3.63%)
Oct 10, 2003 10.67 10.96 10.62 10.78 60,366 -0.12(-1.09%)
Oct 09, 2003 10.86 11.07 10.78 10.90 45,182 -0.06(-0.57%)
Oct 08, 2003 10.84 11.01 10.76 10.96 46,836 -0.05(-0.41%)
Oct 07, 2003 10.65 11.01 10.65 11.01 57,883 +0.26(+2.37%)
Oct 06, 2003 10.57 10.75 10.32 10.75 30,187 -0.01(-0.10%)
Oct 03, 2003 10.72 10.78 10.31 10.77 72,601 +0.39(+3.77%)
Oct 02, 2003 10.24 10.73 10.24 10.37 21,850 -0.19(-1.77%)
Oct 01, 2003 10.02 10.58 9.993 10.56 51,212 +0.55(+5.50%)
Sep 30, 2003 10.11 10.19 9.942 10.01 120,791 -0.27(-2.60%)
Sep 29, 2003 10.02 10.28 9.959 10.28 80,788 +0.25(+2.49%)
Sep 26, 2003 10.06 10.15 9.704 10.03 60,971 -0.01(-0.06%)
Sep 25, 2003 10.25 10.44 9.908 10.03 63,011 -0.24(-2.37%)
Sep 24, 2003 10.70 10.78 10.27 10.28 53,391 -0.48(-4.43%)
Sep 23, 2003 10.70 10.78 10.63 10.75 33,313 -0.03(-0.27%)
Sep 22, 2003 10.52 10.78 10.27 10.78 26,947 +0.05(+0.42%)
Sep 19, 2003 10.78 10.78 10.66 10.74 53,577 +0.05(+0.48%)
Sep 18, 2003 10.31 10.73 10.31 10.69 53,492 +0.16(+1.56%)
Sep 17, 2003 10.33 10.67 10.28 10.52 29,780 -0.02(-0.22%)
Sep 16, 2003 10.33 10.70 10.33 10.54 27,214 +0.05(+0.49%)
Sep 15, 2003 10.64 10.69 10.49 10.49 15,859 -0.08(-0.76%)
Sep 12, 2003 10.32 10.69 10.28 10.57 41,234 -0.02(-0.15%)
Sep 11, 2003 10.35 10.63 10.09 10.59 30,309 +0.22(+2.13%)
Sep 10, 2003 10.54 10.66 10.37 10.37 16,388 -0.23(-2.14%)
Sep 09, 2003 10.53 10.71 10.53 10.59 13,744 -0.10(-0.95%)
Sep 08, 2003 10.58 10.75 10.48 10.70 88,108 +0.23(+2.17%)
Sep 05, 2003 10.45 10.72 10.45 10.47 84,034 -0.18(-1.70%)
Sep 04, 2003 10.63 10.67 10.50 10.65 23,789 +0.02(+0.16%)
Sep 03, 2003 10.48 10.64 10.36 10.63 85,465 +0.14(+1.30%)
Sep 02, 2003 10.48 10.50 10.30 10.50 60,971 +0.19(+1.87%)
Aug 29, 2003 10.28 10.48 10.28 10.31 22,027 -0.06(-0.60%)
Aug 28, 2003 10.40 10.47 10.27 10.37 26,784 -0.07(-0.71%)
Aug 27, 2003 10.31 10.53 10.25 10.44 49,516 +0.03(+0.27%)
Aug 26, 2003 9.874 10.41 9.874 10.41 46,873 +0.56(+5.64%)
Aug 25, 2003 10.18 10.18 9.761 9.857 71,720 -0.22(-2.20%)
Aug 22, 2003 10.52 10.52 10.06 10.08 27,137 -0.44(-4.21%)
Aug 21, 2003 10.41 10.55 10.41 10.52 80,531 +0.03(+0.32%)
Aug 20, 2003 10.43 10.49 10.37 10.49 20,264 -0.01(-0.11%)
Aug 19, 2003 10.35 10.64 10.35 10.50 117,536 +0.00(+0.00%)
Aug 18, 2003 10.61 10.61 10.35 10.50 30,485 +0.14(+1.37%)
Aug 15, 2003 10.38 10.54 10.36 10.36 11,982 -0.14(-1.35%)
Aug 14, 2003 10.40 10.53 10.35 10.50 30,485 +0.09(+0.87%)
Aug 13, 2003 10.33 10.47 10.33 10.41 11,806 -0.09(-0.86%)
Aug 12, 2003 10.52 10.54 10.33 10.50 59,032 +0.00(+0.00%)
Aug 11, 2003 10.22 10.53 10.16 10.50 73,130 +0.20(+1.93%)
Aug 08, 2003 10.38 10.47 10.22 10.30 35,595 -0.15(-1.41%)
Aug 07, 2003 10.45 10.45 10.26 10.45 40,882 +0.12(+1.21%)
Aug 06, 2003 10.49 10.50 10.32 10.32 40,529 -0.18(-1.68%)
Aug 05, 2003 10.67 10.67 10.48 10.50 48,283 -0.04(-0.38%)
Aug 04, 2003 10.56 10.60 10.41 10.54 49,340 +0.02(+0.22%)
Aug 01, 2003 10.49 10.61 10.33 10.52 74,539 +0.01(+0.05%)
Jul 31, 2003 10.28 10.54 10.28 10.51 90,223 +0.17(+1.65%)
Jul 30, 2003 10.21 10.36 10.12 10.34 26,080 +0.12(+1.22%)
Jul 29, 2003 10.11 10.40 10.10 10.21 30,309 -0.03(-0.33%)
Jul 28, 2003 10.21 10.36 10.10 10.25 70,134 +0.09(+0.89%)
Jul 25, 2003 10.16 10.39 10.07 10.16 413,757 -0.04(-0.39%)
Jul 24, 2003 10.56 10.59 10.20 10.20 130,400 -0.30(-2.86%)
Jul 23, 2003 10.57 10.57 10.46 10.50 75,244 -0.05(-0.43%)
Jul 22, 2003 10.50 10.67 10.46 10.54 219,742 +0.05(+0.43%)
Jul 21, 2003 10.64 10.64 10.46 10.50 70,486 +0.02(+0.16%)
Jul 18, 2003 10.50 10.55 10.46 10.48 18,855 +0.01(+0.10%)
Jul 17, 2003 10.67 10.69 10.46 10.47 38,415 -0.20(-1.86%)
Jul 16, 2003 10.64 10.70 10.57 10.67 47,049 +0.06(+0.54%)
Jul 15, 2003 10.73 10.73 10.49 10.61 80,707 -0.12(-1.16%)
Jul 14, 2003 10.52 10.77 10.47 10.74 79,650 +0.24(+2.27%)
Jul 11, 2003 10.30 10.53 10.29 10.50 22,108 +0.20(+1.93%)
Jul 10, 2003 10.55 10.55 10.30 10.30 34,890 -0.20(-1.89%)
Jul 09, 2003 10.34 10.53 10.34 10.50 56,741 +0.00(+0.00%)
Jul 08, 2003 10.61 10.61 10.26 10.50 55,332 +0.00(+0.00%)
Jul 07, 2003 10.36 10.53 10.13 10.50 80,531 +0.22(+2.10%)
Jul 03, 2003 10.19 10.50 10.19 10.28 13,216 -0.12(-1.14%)
Jul 02, 2003 10.11 10.46 10.07 10.40 181,762 +0.18(+1.78%)
Jul 01, 2003 9.800 10.32 9.798 10.22 31,542 +0.03(+0.33%)
Jun 30, 2003 10.12 10.32 9.812 10.19 54,043 +0.06(+0.62%)
Jun 27, 2003 10.43 10.54 10.07 10.12 63,085 -0.32(-3.10%)
Jun 26, 2003 10.06 10.52 10.06 10.45 100,619 +0.38(+3.78%)
Jun 25, 2003 10.58 10.58 10.06 10.07 23,084 -0.42(-4.00%)
Jun 24, 2003 10.36 10.69 10.21 10.49 150,489 +0.10(+0.98%)
Jun 23, 2003 10.36 10.44 10.32 10.38 94,980 -0.06(-0.54%)
Jun 20, 2003 10.50 10.50 10.36 10.44 61,675 +0.03(+0.27%)
Jun 19, 2003 10.08 10.49 9.982 10.41 182,384 -0.09(-0.81%)
Jun 18, 2003 10.53 10.53 9.959 10.50 60,794 +0.20(+1.93%)
Jun 17, 2003 10.50 10.72 10.21 10.30 92,690 -0.35(-3.30%)
Jun 16, 2003 10.10 10.74 10.10 10.65 119,122 +0.45(+4.39%)
Jun 13, 2003 10.20 10.24 10.08 10.20 108,373 +0.02(+0.17%)
Jun 12, 2003 10.21 10.36 10.03 10.19 87,579 +0.00(+0.01%)
Jun 11, 2003 10.27 10.27 9.931 10.19 127,228 -0.03(-0.28%)
Jun 10, 2003 10.11 10.28 10.02 10.21 75,244 +0.18(+1.81%)
Jun 09, 2003 10.23 10.15 10.03 10.03 56,031 -0.18(-1.78%)
Jun 06, 2003 10.65 10.78 10.08 10.21 154,718 -0.28(-2.65%)
Jun 05, 2003 10.67 10.67 10.36 10.49 67,138 -0.18(-1.65%)
Jun 04, 2003 10.46 10.73 10.24 10.67 116,479 +0.21(+2.01%)
Jun 03, 2003 10.24 10.47 10.24 10.46 58,504 +0.14(+1.32%)
Jun 02, 2003 10.50 10.50 10.32 10.32 131,986 -0.07(-0.71%)
May 30, 2003 10.08 10.63 10.08 10.40 130,048 +0.25(+2.46%)
May 29, 2003 9.988 10.28 9.931 10.15 99,033 +0.16(+1.59%)
May 28, 2003 9.749 9.993 9.749 9.988 136,039 +0.17(+1.73%)
May 27, 2003 9.789 9.823 9.789 9.817 89,518 +0.01(+0.12%)
May 23, 2003 9.783 9.817 9.783 9.806 20,441 -0.04(-0.40%)
May 22, 2003 9.783 9.891 9.783 9.846 40,882 +0.06(+0.58%)
May 21, 2003 9.647 9.874 9.647 9.789 34,186 +0.14(+1.47%)
May 20, 2003 9.477 9.851 9.477 9.647 69,605 +0.16(+1.67%)
May 19, 2003 9.579 9.647 9.420 9.488 48,283 -0.05(-0.48%)
May 16, 2003 9.227 9.619 9.080 9.534 38,767 -0.03(-0.30%)
May 15, 2003 9.193 9.624 9.188 9.562 39,648 +0.28(+3.05%)
May 14, 2003 9.193 9.363 9.193 9.279 41,587 -0.02(-0.24%)
May 13, 2003 9.216 9.375 9.205 9.301 35,772 -0.04(-0.43%)
May 12, 2003 9.585 9.647 9.159 9.341 48,812 -0.06(-0.66%)
May 09, 2003 9.363 9.624 9.102 9.403 96,214 +0.32(+3.56%)
May 08, 2003 9.080 9.142 9.029 9.080 65,728 -0.14(-1.51%)
May 07, 2003 9.227 9.363 9.080 9.219 104,496 -0.00(-0.03%)
May 06, 2003 8.881 9.363 8.881 9.222 115,598 +0.14(+1.56%)
May 05, 2003 9.012 9.080 8.495 9.080 100,972 +0.12(+1.33%)
May 02, 2003 8.518 8.995 8.518 8.961 37,886 +0.27(+3.07%)
May 01, 2003 8.569 8.830 8.569 8.694 25,022 -0.06(-0.71%)
Apr 30, 2003 8.626 8.892 8.524 8.756 26,608 +0.02(+0.25%)
Apr 29, 2003 8.694 8.938 8.512 8.734 32,776 +0.11(+1.26%)
Apr 28, 2003 8.427 8.654 8.410 8.626 115,774 +0.19(+2.22%)
Apr 25, 2003 8.569 8.569 8.427 8.438 43,701 -0.07(-0.87%)
Apr 24, 2003 8.535 8.592 8.365 8.512 73,482 -0.07(-0.79%)
Apr 23, 2003 8.444 8.580 8.342 8.580 127,933 +0.23(+2.72%)
Apr 22, 2003 8.143 8.393 8.030 8.353 169,696 +0.05(+0.55%)
Apr 21, 2003 8.246 8.365 8.189 8.308 130,048 +0.15(+1.88%)
Apr 17, 2003 8.342 8.365 7.962 8.155 39,472 +0.18(+2.28%)
Apr 16, 2003 8.246 8.263 7.973 7.973 63,614 -0.29(-3.50%)
Apr 15, 2003 8.353 8.399 8.189 8.263 63,614 -0.14(-1.62%)
Apr 14, 2003 8.399 8.399 8.228 8.399 34,362 +0.17(+2.07%)
Apr 11, 2003 8.455 8.455 8.228 8.228 35,419 -0.09(-1.02%)
Apr 10, 2003 8.285 8.473 8.285 8.314 21,498 -0.03(-0.34%)
Apr 09, 2003 8.444 8.455 8.336 8.342 103,968 -0.06(-0.74%)
Apr 08, 2003 8.041 8.473 8.041 8.404 100,796 +0.40(+4.96%)
Apr 07, 2003 7.945 8.597 7.860 8.007 121,942 -0.14(-1.74%)
Apr 04, 2003 8.092 8.359 7.888 8.149 39,120 -0.05(-0.62%)
Apr 03, 2003 8.353 8.455 8.200 8.200 36,476 -0.16(-1.97%)
Apr 02, 2003 8.019 8.444 8.019 8.365 56,213 +0.38(+4.76%)
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.