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 (%)
Apr 30, 2010 13.86 13.91 13.29 13.40 8,322,701 -0.48(-3.44%)
Apr 29, 2010 13.00 14.13 13.00 13.88 1,043,393 +0.75(+5.72%)
Apr 28, 2010 13.34 13.53 13.06 13.13 263,592 -0.13(-0.99%)
Apr 27, 2010 13.82 13.99 13.25 13.26 382,524 -0.70(-5.00%)
Apr 26, 2010 14.59 14.87 13.94 13.96 395,686 -0.64(-4.37%)
Apr 23, 2010 14.34 14.88 13.95 14.59 909,483 +0.23(+1.58%)
Apr 22, 2010 13.40 14.39 13.40 14.37 427,002 +0.81(+5.98%)
Apr 21, 2010 12.90 13.60 12.78 13.56 451,658 +0.67(+5.23%)
Apr 20, 2010 12.58 12.90 12.46 12.88 168,459 +0.30(+2.42%)
Apr 19, 2010 12.46 12.59 12.15 12.58 385,707 +0.04(+0.33%)
Apr 16, 2010 12.66 12.66 12.39 12.54 494,868 -0.14(-1.13%)
Apr 15, 2010 12.53 12.73 12.49 12.68 229,158 +0.10(+0.81%)
Apr 14, 2010 12.31 12.58 12.31 12.58 246,094 +0.40(+3.28%)
Apr 13, 2010 12.69 12.73 12.10 12.18 509,642 -0.55(-4.31%)
Apr 12, 2010 12.70 12.82 12.60 12.73 193,876 +0.04(+0.28%)
Apr 09, 2010 12.81 13.09 12.45 12.69 459,359 -0.17(-1.34%)
Apr 08, 2010 12.45 12.95 12.45 12.87 214,997 +0.39(+3.11%)
Apr 07, 2010 12.58 12.97 12.33 12.48 239,816 -0.17(-1.32%)
Apr 06, 2010 12.27 12.76 12.16 12.65 190,897 +0.31(+2.51%)
Apr 05, 2010 12.21 12.46 12.00 12.34 145,730 +0.15(+1.22%)
Apr 01, 2010 12.14 12.19 12.19 12.19 100,807 +0.08(+0.64%)
Mar 31, 2010 12.17 12.40 12.03 12.11 245,886 -0.16(-1.26%)
Mar 30, 2010 12.14 12.31 12.05 12.26 153,538 +0.15(+1.23%)
Mar 29, 2010 12.30 12.30 11.90 12.11 156,503 -0.18(-1.45%)
Mar 26, 2010 12.46 12.59 12.26 12.29 398,733 -0.07(-0.58%)
Mar 25, 2010 12.28 12.69 12.19 12.36 460,961 -0.36(-2.86%)
Mar 24, 2010 12.84 13.01 12.73 12.73 132,529 -0.17(-1.30%)
Mar 23, 2010 12.79 12.97 12.57 12.90 115,922 +0.14(+1.12%)
Mar 22, 2010 12.53 12.81 12.47 12.75 353,045 +0.11(+0.90%)
Mar 19, 2010 13.01 13.06 12.47 12.64 380,363 -0.29(-2.21%)
Mar 18, 2010 13.13 13.45 12.90 12.93 239,358 -0.18(-1.41%)
Mar 17, 2010 13.14 13.47 13.05 13.11 214,312 +0.01(+0.09%)
Mar 16, 2010 13.16 13.30 12.92 13.10 153,083 -0.02(-0.14%)
Mar 15, 2010 12.88 13.16 12.82 13.12 163,296 -0.02(-0.18%)
Mar 12, 2010 13.16 13.41 12.97 13.14 254,828 +0.02(+0.18%)
Mar 11, 2010 12.69 13.16 12.65 13.12 323,604 +0.31(+2.42%)
Mar 10, 2010 12.53 12.94 12.44 12.81 305,371 +0.27(+2.14%)
Mar 09, 2010 12.51 12.64 12.39 12.54 319,577 -0.01(-0.05%)
Mar 08, 2010 12.70 12.70 12.48 12.54 241,099 -0.16(-1.27%)
Mar 05, 2010 12.46 12.70 12.41 12.70 384,063 +0.27(+2.21%)
Mar 04, 2010 12.41 12.53 12.25 12.43 240,016 +0.10(+0.77%)
Mar 03, 2010 12.49 12.57 12.31 12.34 446,137 -0.18(-1.43%)
Mar 02, 2010 12.34 12.61 12.24 12.51 467,283 +0.24(+1.99%)
Mar 01, 2010 12.30 12.49 12.11 12.27 549,881 +0.07(+0.59%)
Feb 26, 2010 12.42 12.47 12.10 12.20 452,703 -0.19(-1.54%)
Feb 25, 2010 12.23 12.44 12.13 12.39 291,455 -0.02(-0.14%)
Feb 24, 2010 12.05 12.45 11.94 12.41 449,060 +0.43(+3.58%)
Feb 23, 2010 11.99 12.12 11.76 11.98 330,337 -0.01(-0.05%)
Feb 22, 2010 11.55 12.20 11.54 11.98 602,236 +0.42(+3.66%)
Feb 19, 2010 11.47 11.63 11.46 11.56 162,812 +0.07(+0.62%)
Feb 18, 2010 11.43 11.56 11.41 11.49 270,022 +0.01(+0.05%)
Feb 17, 2010 11.54 11.62 11.35 11.48 167,897 -0.02(-0.21%)
Feb 16, 2010 11.15 11.51 10.89 11.51 303,053 +0.38(+3.37%)
Feb 12, 2010 10.88 11.13 11.13 11.13 586,731 +0.25(+2.30%)
Feb 11, 2010 10.82 10.93 10.76 10.88 453,118 +0.00(+0.00%)
Feb 10, 2010 10.73 11.01 10.68 10.88 652,358 +0.11(+1.00%)
Feb 09, 2010 10.91 11.06 10.67 10.77 531,526 +0.04(+0.39%)
Feb 08, 2010 10.83 10.96 10.70 10.73 527,524 -0.08(-0.77%)
Feb 05, 2010 10.59 10.93 10.53 10.81 630,170 +0.21(+2.02%)
Feb 04, 2010 10.69 10.92 10.55 10.60 536,250 -0.18(-1.71%)
Feb 03, 2010 10.77 10.86 10.52 10.79 375,718 -0.04(-0.33%)
Feb 02, 2010 11.16 11.16 10.71 10.82 516,287 -0.27(-2.47%)
Feb 01, 2010 11.39 11.39 11.03 11.09 807,125 -0.22(-1.95%)
Jan 29, 2010 11.55 11.58 11.26 11.32 579,289 -0.18(-1.61%)
Jan 28, 2010 11.17 12.07 11.17 11.50 1,377,288 +0.49(+4.44%)
Jan 27, 2010 10.80 11.11 10.69 11.01 739,713 +0.15(+1.43%)
Jan 26, 2010 10.96 11.11 10.74 10.86 616,474 -0.08(-0.76%)
Jan 25, 2010 11.32 11.73 10.87 10.94 1,277,794 +0.13(+1.16%)
Jan 22, 2010 10.99 11.17 10.80 10.81 359,333 -0.22(-2.00%)
Jan 21, 2010 10.90 11.26 10.69 11.04 606,444 +0.11(+1.04%)
Jan 20, 2010 11.10 11.30 10.45 10.92 382,535 -0.30(-2.71%)
Jan 19, 2010 10.96 11.33 10.93 11.23 282,435 +0.29(+2.67%)
Jan 15, 2010 11.11 10.93 10.93 10.93 351,091 -0.15(-1.40%)
Jan 14, 2010 10.58 11.21 10.53 11.09 224,507 +0.46(+4.32%)
Jan 13, 2010 11.11 11.12 10.61 10.63 1,070,362 -0.44(-3.98%)
Jan 12, 2010 11.12 11.28 11.00 11.07 329,827 -0.14(-1.28%)
Jan 11, 2010 11.26 11.26 11.17 11.21 365,522 +0.02(+0.21%)
Jan 08, 2010 10.44 11.26 10.21 11.19 728,833 +0.73(+6.95%)
Jan 07, 2010 9.820 10.47 9.820 10.46 788,522 +0.60(+6.10%)
Jan 06, 2010 9.552 9.939 9.552 9.861 502,173 +0.26(+2.73%)
Jan 05, 2010 9.903 9.969 9.587 9.599 330,992 -0.30(-3.01%)
Jan 04, 2010 9.707 9.939 9.599 9.897 211,151 +0.26(+2.66%)
Dec 31, 2009 9.522 9.641 9.641 9.641 212,970 +0.14(+1.44%)
Dec 30, 2009 9.629 9.772 9.355 9.504 143,788 -0.17(-1.73%)
Dec 29, 2009 9.498 9.707 9.325 9.671 184,010 +0.24(+2.53%)
Dec 28, 2009 9.420 9.730 9.307 9.432 308,947 +0.04(+0.44%)
Dec 24, 2009 9.385 9.397 9.331 9.391 124,734 +0.04(+0.38%)
Dec 23, 2009 9.409 9.492 9.349 9.355 351,715 +0.01(+0.06%)
Dec 22, 2009 9.337 9.504 9.173 9.349 261,215 +0.01(+0.13%)
Dec 21, 2009 9.307 9.492 9.254 9.337 211,057 +0.03(+0.32%)
Dec 18, 2009 9.283 9.319 9.194 9.307 724,852 +0.10(+1.10%)
Dec 17, 2009 8.974 9.236 8.902 9.206 324,714 +0.11(+1.25%)
Dec 16, 2009 9.277 9.367 9.027 9.093 185,625 -0.09(-0.97%)
Dec 15, 2009 9.075 9.420 9.075 9.182 396,011 +0.04(+0.46%)
Dec 14, 2009 8.974 9.212 8.854 9.140 221,593 +0.29(+3.23%)
Dec 11, 2009 8.771 8.890 8.729 8.854 292,401 +0.13(+1.43%)
Dec 10, 2009 8.664 8.902 8.640 8.729 228,234 +0.05(+0.62%)
Dec 09, 2009 8.670 8.723 8.527 8.676 158,271 +0.06(+0.69%)
Dec 08, 2009 8.658 8.753 8.491 8.616 157,091 -0.15(-1.77%)
Dec 07, 2009 8.860 8.956 8.676 8.771 152,746 -0.12(-1.34%)
Dec 04, 2009 8.914 9.081 8.688 8.890 249,645 +0.10(+1.15%)
Dec 03, 2009 9.033 9.087 8.777 8.789 217,946 -0.25(-2.77%)
Dec 02, 2009 9.045 9.087 8.901 9.039 261,485 +0.03(+0.33%)
Dec 01, 2009 8.837 9.039 8.837 9.009 216,580 +0.27(+3.07%)
Nov 30, 2009 8.610 8.747 8.372 8.741 317,420 +0.10(+1.17%)
Nov 27, 2009 8.473 8.735 8.473 8.640 132,459 -0.06(-0.68%)
Nov 25, 2009 8.908 8.908 8.694 8.700 92,780 -0.17(-1.95%)
Nov 24, 2009 8.956 8.980 8.664 8.872 170,037 -0.07(-0.73%)
Nov 23, 2009 8.807 9.042 8.771 8.938 344,796 +0.21(+2.39%)
Nov 20, 2009 8.533 8.789 8.533 8.729 250,911 +0.12(+1.38%)
Nov 19, 2009 8.551 8.664 8.491 8.610 371,154 -0.06(-0.69%)
Nov 18, 2009 8.616 8.807 8.503 8.670 593,062 +0.03(+0.34%)
Nov 17, 2009 8.408 8.729 8.229 8.640 280,347 +0.21(+2.55%)
Nov 16, 2009 8.247 8.640 8.038 8.425 769,635 +0.20(+2.46%)
Nov 13, 2009 8.443 8.551 8.050 8.223 3,470,615 -0.18(-2.20%)
Nov 12, 2009 8.604 8.705 8.366 8.408 410,493 -0.20(-2.29%)
Nov 11, 2009 8.837 8.926 8.586 8.604 117,483 -0.11(-1.30%)
Nov 10, 2009 8.628 8.854 8.461 8.717 210,654 +0.02(+0.27%)
Nov 09, 2009 8.556 8.729 8.485 8.694 214,796 +0.20(+2.39%)
Nov 06, 2009 8.425 8.610 8.354 8.491 118,199 -0.01(-0.07%)
Nov 05, 2009 8.366 8.574 8.282 8.497 335,458 +0.22(+2.66%)
Nov 04, 2009 8.670 8.741 8.270 8.276 215,577 -0.35(-4.01%)
Nov 03, 2009 8.545 8.777 8.473 8.622 591,285 -0.02(-0.21%)
Nov 02, 2009 8.872 8.896 8.592 8.640 276,848 -0.12(-1.36%)
Oct 30, 2009 8.771 9.158 8.610 8.759 568,083 -0.07(-0.81%)
Oct 29, 2009 8.592 9.164 8.586 8.831 196,283 +0.29(+3.42%)
Oct 28, 2009 8.592 8.771 8.491 8.539 283,466 -0.12(-1.38%)
Oct 27, 2009 8.622 8.807 8.521 8.658 159,187 +0.05(+0.62%)
Oct 26, 2009 8.610 8.759 8.497 8.604 178,328 -0.01(-0.07%)
Oct 23, 2009 8.646 8.987 8.562 8.610 202,815 -0.30(-3.41%)
Oct 22, 2009 8.556 8.956 8.491 8.914 274,866 +0.36(+4.25%)
Oct 21, 2009 8.837 9.057 8.521 8.551 191,552 -0.36(-4.01%)
Oct 20, 2009 8.997 9.152 8.872 8.908 239,653 -0.19(-2.10%)
Oct 19, 2009 9.230 9.313 9.039 9.099 195,861 -0.05(-0.59%)
Oct 16, 2009 9.081 9.295 9.057 9.152 248,697 -0.03(-0.32%)
Oct 15, 2009 9.266 9.319 9.027 9.182 523,710 -0.14(-1.53%)
Oct 14, 2009 9.522 9.522 9.260 9.325 266,472 -0.04(-0.45%)
Oct 13, 2009 9.510 9.546 9.260 9.367 223,730 -0.18(-1.93%)
Oct 12, 2009 9.772 9.784 9.540 9.552 153,696 -0.09(-0.93%)
Oct 09, 2009 9.617 9.730 9.450 9.641 237,105 +0.04(+0.37%)
Oct 08, 2009 9.653 9.718 9.504 9.605 282,774 +0.08(+0.88%)
Oct 07, 2009 9.754 9.969 9.456 9.522 211,879 -0.34(-3.44%)
Oct 06, 2009 9.748 9.981 9.617 9.861 186,358 +0.17(+1.78%)
Oct 05, 2009 9.546 9.701 9.397 9.689 212,992 +0.16(+1.69%)
Oct 02, 2009 9.438 9.730 9.438 9.528 199,538 -0.02(-0.25%)
Oct 01, 2009 9.832 10.09 9.475 9.552 382,875 -0.31(-3.14%)
Sep 30, 2009 9.861 10.09 9.641 9.861 519,637 -0.04(-0.36%)
Sep 29, 2009 10.25 10.30 9.778 9.897 332,758 -0.36(-3.54%)
Sep 28, 2009 10.03 10.34 9.939 10.26 208,511 +0.34(+3.42%)
Sep 25, 2009 9.683 9.951 9.617 9.921 213,173 +0.17(+1.71%)
Sep 24, 2009 9.969 10.00 9.552 9.754 184,098 -0.16(-1.62%)
Sep 23, 2009 9.832 10.13 9.784 9.915 226,860 +0.07(+0.73%)
Sep 22, 2009 9.855 9.921 9.733 9.844 281,180 +0.07(+0.73%)
Sep 21, 2009 9.599 9.814 9.590 9.772 159,818 +0.01(+0.06%)
Sep 18, 2009 9.593 9.796 9.480 9.766 1,177,490 +0.20(+2.05%)
Sep 17, 2009 9.611 9.686 9.534 9.569 258,270 -0.04(-0.37%)
Sep 16, 2009 9.546 9.712 9.498 9.605 563,068 +0.08(+0.81%)
Sep 15, 2009 9.528 9.712 9.391 9.528 382,756 +0.00(+0.00%)
Sep 14, 2009 9.689 9.736 9.444 9.528 363,792 -0.24(-2.50%)
Sep 11, 2009 9.855 9.855 9.695 9.772 185,539 -0.07(-0.73%)
Sep 10, 2009 9.796 9.933 9.712 9.844 458,600 +0.02(+0.18%)
Sep 09, 2009 9.945 9.963 9.617 9.826 817,980 -0.15(-1.55%)
Sep 08, 2009 10.09 10.22 9.707 9.981 398,980 -0.05(-0.53%)
Sep 04, 2009 9.891 10.06 9.689 10.03 221,197 +0.15(+1.57%)
Sep 03, 2009 9.778 9.879 9.558 9.879 221,375 +0.14(+1.47%)
Sep 02, 2009 9.689 9.820 9.575 9.736 586,331 -0.02(-0.24%)
Sep 01, 2009 9.677 10.02 9.599 9.760 646,884 -0.02(-0.18%)
Aug 31, 2009 9.313 9.802 9.313 9.778 2,391,190 +0.36(+3.80%)
Aug 28, 2009 9.581 9.647 9.391 9.420 930,524 -0.08(-0.82%)
Aug 27, 2009 9.164 9.534 9.045 9.498 395,538 +0.38(+4.18%)
Aug 26, 2009 9.117 9.176 8.974 9.117 336,455 -0.05(-0.52%)
Aug 25, 2009 9.111 9.283 9.057 9.164 391,258 +0.08(+0.92%)
Aug 24, 2009 9.236 9.373 8.974 9.081 404,614 -0.21(-2.25%)
Aug 21, 2009 9.212 9.379 8.896 9.289 519,898 +0.21(+2.36%)
Aug 20, 2009 8.962 9.236 8.962 9.075 217,013 +0.06(+0.66%)
Aug 19, 2009 8.765 9.027 8.705 9.015 498,816 +0.05(+0.53%)
Aug 18, 2009 8.860 9.093 8.676 8.968 583,194 +0.21(+2.45%)
Aug 17, 2009 8.610 8.831 8.610 8.753 227,366 -0.13(-1.41%)
Aug 14, 2009 9.063 9.075 8.749 8.878 238,240 -0.22(-2.42%)
Aug 13, 2009 9.230 9.242 8.968 9.099 610,128 -0.02(-0.20%)
Aug 12, 2009 8.932 9.248 8.926 9.117 401,806 +0.18(+2.00%)
Aug 11, 2009 9.027 9.200 8.562 8.938 455,636 -0.09(-0.99%)
Aug 10, 2009 8.723 9.653 8.628 9.027 1,841,662 +0.23(+2.64%)
Aug 07, 2009 8.223 9.099 8.211 8.795 1,013,256 +0.53(+6.42%)
Aug 06, 2009 8.116 8.288 7.955 8.265 6,453,830 +0.52(+6.77%)
Aug 05, 2009 7.401 7.806 7.323 7.740 500,927 +0.32(+4.34%)
Aug 04, 2009 6.936 7.573 6.733 7.418 646,452 +0.17(+2.30%)
Aug 03, 2009 7.335 7.478 7.162 7.252 167,063 +0.02(+0.25%)
Jul 31, 2009 7.192 7.538 6.918 7.234 152,026 +0.02(+0.25%)
Jul 30, 2009 6.972 7.284 6.840 7.216 307,151 +0.39(+5.67%)
Jul 29, 2009 7.001 7.150 6.793 6.829 192,915 -0.28(-3.94%)
Jul 28, 2009 7.013 7.210 6.864 7.109 180,431 +0.04(+0.51%)
Jul 27, 2009 6.858 7.097 6.709 7.073 331,704 +0.32(+4.77%)
Jul 24, 2009 6.787 6.948 6.626 6.751 298,561 -0.14(-2.07%)
Jul 23, 2009 6.453 6.966 6.370 6.894 313,239 +0.41(+6.24%)
Jul 22, 2009 6.316 6.525 6.209 6.489 263,813 +0.10(+1.49%)
Jul 21, 2009 6.638 6.674 6.292 6.394 106,478 -0.21(-3.16%)
Jul 20, 2009 6.578 6.733 6.525 6.602 80,391 +0.08(+1.19%)
Jul 17, 2009 6.745 6.745 6.429 6.525 250,627 -0.27(-4.03%)
Jul 16, 2009 6.602 6.846 6.459 6.799 153,164 +0.17(+2.61%)
Jul 15, 2009 6.227 6.709 6.227 6.626 152,734 +0.52(+8.49%)
Jul 14, 2009 6.173 6.233 6.018 6.108 64,460 -0.09(-1.44%)
Jul 13, 2009 5.887 6.268 5.798 6.197 158,066 +0.35(+6.01%)
Jul 10, 2009 5.792 5.947 5.756 5.845 120,893 +0.02(+0.31%)
Jul 09, 2009 6.173 6.280 5.786 5.827 88,368 -0.26(-4.31%)
Jul 08, 2009 6.388 6.435 5.863 6.090 211,159 -0.23(-3.68%)
Jul 07, 2009 6.912 6.912 6.304 6.322 201,859 -0.55(-8.06%)
Jul 06, 2009 6.423 7.049 6.316 6.876 270,016 +0.44(+6.85%)
Jul 02, 2009 6.245 6.537 6.233 6.435 174,107 +0.09(+1.41%)
Jul 01, 2009 6.149 6.453 6.149 6.346 188,857 +0.25(+4.11%)
Jun 30, 2009 6.233 6.399 6.084 6.096 116,578 -0.21(-3.31%)
Jun 29, 2009 6.364 6.382 5.827 6.304 241,887 -0.11(-1.67%)
Jun 26, 2009 6.352 6.471 6.131 6.411 513,754 +0.53(+9.02%)
Jun 25, 2009 5.577 5.887 5.500 5.881 136,960 +0.36(+6.47%)
Jun 24, 2009 5.571 5.798 5.506 5.524 136,819 -0.04(-0.75%)
Jun 23, 2009 5.839 5.875 5.434 5.565 222,684 -0.23(-3.91%)
Jun 22, 2009 6.066 6.185 5.792 5.792 222,474 -0.36(-5.81%)
Jun 19, 2009 6.167 6.197 5.935 6.149 278,035 +0.10(+1.67%)
Jun 18, 2009 6.113 6.298 5.929 6.048 145,327 -0.06(-0.98%)
Jun 17, 2009 5.988 6.167 5.732 6.108 170,710 +0.13(+2.19%)
Jun 16, 2009 6.137 6.280 5.959 5.976 278,636 -0.20(-3.19%)
Jun 15, 2009 6.554 6.811 6.108 6.173 509,325 -1.33(-17.78%)
Jun 12, 2009 7.335 7.561 7.275 7.508 83,540 +0.06(+0.80%)
Jun 11, 2009 7.573 7.770 7.436 7.448 60,382 -0.07(-0.95%)
Jun 10, 2009 7.770 7.770 7.168 7.520 172,689 -0.18(-2.32%)
Jun 09, 2009 8.002 8.223 7.383 7.698 283,066 -0.36(-4.44%)
Jun 08, 2009 8.062 8.253 7.287 8.056 199,950 +0.32(+4.08%)
Jun 05, 2009 7.776 8.092 7.585 7.740 215,830 +0.01(+0.08%)
Jun 04, 2009 7.258 7.734 7.126 7.734 179,806 +0.44(+6.05%)
Jun 03, 2009 6.888 7.323 6.471 7.293 275,099 +0.11(+1.58%)
Jun 02, 2009 6.840 7.353 6.840 7.180 219,818 +0.36(+5.24%)
Jun 01, 2009 6.477 6.972 6.477 6.823 267,534 +0.35(+5.34%)
May 29, 2009 6.328 6.489 6.108 6.477 177,893 +0.20(+3.13%)
May 28, 2009 6.352 6.471 6.084 6.280 178,410 -0.07(-1.13%)
May 27, 2009 6.769 6.912 6.334 6.352 210,738 -0.43(-6.41%)
May 26, 2009 6.179 6.811 6.090 6.787 139,434 +0.53(+8.48%)
May 22, 2009 6.447 6.614 6.245 6.256 120,809 -0.15(-2.33%)
May 21, 2009 6.280 6.912 6.161 6.405 242,741 -0.02(-0.37%)
May 20, 2009 6.763 6.900 6.394 6.429 183,321 -0.27(-4.09%)
May 19, 2009 6.960 7.031 6.650 6.703 111,830 -0.36(-5.06%)
May 18, 2009 6.465 7.120 6.465 7.061 164,898 +0.76(+12.00%)
May 15, 2009 6.745 6.745 6.090 6.304 223,909 -0.35(-5.28%)
May 14, 2009 6.918 7.198 6.507 6.656 257,886 -0.19(-2.79%)
May 13, 2009 7.240 7.389 6.733 6.846 292,404 -0.58(-7.78%)
May 12, 2009 7.716 7.806 7.237 7.424 301,525 -0.11(-1.42%)
May 11, 2009 7.633 7.788 7.311 7.532 286,377 -0.05(-0.63%)
May 08, 2009 7.085 7.585 6.989 7.579 100,173 +0.63(+9.00%)
May 07, 2009 7.210 7.567 6.781 6.954 152,186 -0.07(-0.93%)
May 06, 2009 6.709 7.252 6.519 7.019 201,108 +0.45(+6.80%)
May 05, 2009 6.256 6.769 6.155 6.572 248,032 +0.20(+3.18%)
May 04, 2009 6.048 6.394 5.690 6.370 103,530 +0.50(+8.53%)
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.