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

Columbia Banking Sys (NQ: COLB )

18.85 -0.82 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 13.88 13.93 13.32 13.42 8,309,829 -0.48(-3.44%)
Apr 29, 2010 13.02 14.15 13.02 13.90 1,041,779 +0.75(+5.72%)
Apr 28, 2010 13.36 13.55 13.08 13.15 263,185 -0.13(-0.99%)
Apr 27, 2010 13.84 14.01 13.27 13.28 381,932 -0.70(-5.00%)
Apr 26, 2010 14.62 14.89 13.96 13.98 395,074 -0.64(-4.37%)
Apr 23, 2010 14.36 14.90 13.97 14.62 908,076 +0.23(+1.58%)
Apr 22, 2010 13.42 14.41 13.42 14.39 426,341 +0.81(+5.98%)
Apr 21, 2010 12.92 13.62 12.80 13.58 450,960 +0.67(+5.23%)
Apr 20, 2010 12.60 12.92 12.48 12.90 168,199 +0.30(+2.42%)
Apr 19, 2010 12.48 12.61 12.17 12.60 385,111 +0.04(+0.33%)
Apr 16, 2010 12.68 12.68 12.41 12.56 494,103 -0.14(-1.13%)
Apr 15, 2010 12.55 12.75 12.51 12.70 228,804 +0.10(+0.81%)
Apr 14, 2010 12.33 12.60 12.33 12.60 245,714 +0.40(+3.28%)
Apr 13, 2010 12.71 12.75 12.12 12.20 508,854 -0.55(-4.31%)
Apr 12, 2010 12.72 12.84 12.62 12.75 193,576 +0.04(+0.28%)
Apr 09, 2010 12.83 13.11 12.47 12.71 458,648 -0.17(-1.34%)
Apr 08, 2010 12.47 12.97 12.47 12.89 214,664 +0.39(+3.11%)
Apr 07, 2010 12.60 12.99 12.35 12.50 239,445 -0.17(-1.32%)
Apr 06, 2010 12.29 12.78 12.18 12.66 190,602 +0.31(+2.51%)
Apr 05, 2010 12.23 12.48 12.01 12.35 145,504 +0.15(+1.22%)
Apr 01, 2010 12.16 12.20 12.20 12.20 100,651 +0.08(+0.64%)
Mar 31, 2010 12.19 12.42 12.05 12.13 245,506 -0.16(-1.26%)
Mar 30, 2010 12.16 12.32 12.07 12.28 153,300 +0.15(+1.23%)
Mar 29, 2010 12.32 12.32 11.92 12.13 156,261 -0.18(-1.46%)
Mar 26, 2010 12.48 12.61 12.28 12.31 398,117 -0.07(-0.58%)
Mar 25, 2010 12.30 12.71 12.21 12.38 460,248 -0.36(-2.86%)
Mar 24, 2010 12.86 13.03 12.75 12.75 132,324 -0.17(-1.29%)
Mar 23, 2010 12.81 12.99 12.59 12.92 115,742 +0.14(+1.12%)
Mar 22, 2010 12.55 12.83 12.49 12.77 352,499 +0.11(+0.90%)
Mar 19, 2010 13.03 13.08 12.49 12.66 379,775 -0.29(-2.21%)
Mar 18, 2010 13.15 13.47 12.92 12.95 238,988 -0.19(-1.41%)
Mar 17, 2010 13.16 13.49 13.07 13.13 213,981 +0.01(+0.09%)
Mar 16, 2010 13.18 13.32 12.94 13.12 152,846 -0.02(-0.14%)
Mar 15, 2010 12.90 13.18 12.84 13.14 163,044 -0.02(-0.18%)
Mar 12, 2010 13.18 13.43 12.99 13.16 254,434 +0.02(+0.18%)
Mar 11, 2010 12.71 13.18 12.67 13.14 323,104 +0.31(+2.42%)
Mar 10, 2010 12.55 12.96 12.46 12.83 304,899 +0.27(+2.14%)
Mar 09, 2010 12.53 12.66 12.41 12.56 319,082 -0.01(-0.05%)
Mar 08, 2010 12.72 12.72 12.50 12.56 240,726 -0.16(-1.27%)
Mar 05, 2010 12.48 12.72 12.43 12.72 383,469 +0.27(+2.21%)
Mar 04, 2010 12.43 12.55 12.27 12.45 239,645 +0.10(+0.77%)
Mar 03, 2010 12.51 12.59 12.33 12.35 445,447 -0.18(-1.43%)
Mar 02, 2010 12.35 12.63 12.26 12.53 466,560 +0.24(+1.99%)
Mar 01, 2010 12.32 12.51 12.13 12.29 549,031 +0.07(+0.59%)
Feb 26, 2010 12.44 12.49 12.12 12.22 452,003 -0.19(-1.54%)
Feb 25, 2010 12.25 12.46 12.15 12.41 291,004 -0.02(-0.14%)
Feb 24, 2010 12.07 12.47 11.96 12.43 448,366 +0.43(+3.58%)
Feb 23, 2010 12.01 12.14 11.78 12.00 329,826 -0.01(-0.05%)
Feb 22, 2010 11.57 12.22 11.55 12.00 601,304 +0.42(+3.66%)
Feb 19, 2010 11.49 11.64 11.48 11.58 162,560 +0.07(+0.62%)
Feb 18, 2010 11.45 11.58 11.43 11.51 269,604 +0.01(+0.05%)
Feb 17, 2010 11.55 11.64 11.37 11.50 167,638 -0.02(-0.21%)
Feb 16, 2010 11.17 11.53 10.90 11.52 302,585 +0.38(+3.37%)
Feb 12, 2010 10.90 11.15 11.15 11.15 585,823 +0.25(+2.30%)
Feb 11, 2010 10.84 10.95 10.77 10.90 452,417 +0.00(+0.00%)
Feb 10, 2010 10.75 11.02 10.69 10.90 651,349 +0.11(+1.00%)
Feb 09, 2010 10.93 11.08 10.69 10.79 530,704 +0.04(+0.39%)
Feb 08, 2010 10.85 10.97 10.72 10.75 526,708 -0.08(-0.77%)
Feb 05, 2010 10.60 10.95 10.55 10.83 629,195 +0.21(+2.02%)
Feb 04, 2010 10.71 10.94 10.56 10.62 535,420 -0.19(-1.71%)
Feb 03, 2010 10.79 10.88 10.53 10.80 375,137 -0.04(-0.33%)
Feb 02, 2010 11.18 11.18 10.73 10.84 515,488 -0.27(-2.47%)
Feb 01, 2010 11.40 11.40 11.05 11.11 805,877 -0.22(-1.95%)
Jan 29, 2010 11.57 11.60 11.28 11.33 578,393 -0.18(-1.61%)
Jan 28, 2010 11.19 12.09 11.19 11.52 1,375,158 +0.49(+4.44%)
Jan 27, 2010 10.81 11.12 10.71 11.03 738,569 +0.16(+1.43%)
Jan 26, 2010 10.98 11.13 10.76 10.87 615,520 -0.08(-0.76%)
Jan 25, 2010 11.34 11.74 10.89 10.96 1,275,818 +0.13(+1.16%)
Jan 22, 2010 11.00 11.19 10.81 10.83 358,777 -0.22(-2.00%)
Jan 21, 2010 10.92 11.27 10.71 11.05 605,506 +0.11(+1.04%)
Jan 20, 2010 11.12 11.31 10.46 10.94 381,943 -0.30(-2.71%)
Jan 19, 2010 10.98 11.35 10.94 11.24 281,998 +0.29(+2.67%)
Jan 15, 2010 11.12 10.95 10.95 10.95 350,548 -0.16(-1.40%)
Jan 14, 2010 10.60 11.23 10.55 11.11 224,159 +0.46(+4.32%)
Jan 13, 2010 11.12 11.14 10.63 10.65 1,068,706 -0.44(-3.98%)
Jan 12, 2010 11.14 11.30 11.02 11.09 329,317 -0.14(-1.27%)
Jan 11, 2010 11.27 11.27 11.18 11.23 364,957 +0.02(+0.21%)
Jan 08, 2010 10.46 11.27 10.23 11.21 727,706 +0.73(+6.95%)
Jan 07, 2010 9.835 10.49 9.835 10.48 787,302 +0.60(+6.10%)
Jan 06, 2010 9.566 9.954 9.566 9.877 501,396 +0.26(+2.73%)
Jan 05, 2010 9.918 9.984 9.602 9.614 330,480 -0.30(-3.01%)
Jan 04, 2010 9.722 9.954 9.614 9.912 210,825 +0.26(+2.66%)
Dec 31, 2009 9.537 9.656 9.656 9.656 212,641 +0.14(+1.44%)
Dec 30, 2009 9.644 9.787 9.369 9.519 143,565 -0.17(-1.73%)
Dec 29, 2009 9.513 9.722 9.340 9.686 183,726 +0.24(+2.53%)
Dec 28, 2009 9.435 9.745 9.322 9.447 308,469 +0.04(+0.44%)
Dec 24, 2009 9.399 9.411 9.346 9.405 124,541 +0.04(+0.38%)
Dec 23, 2009 9.423 9.507 9.363 9.369 351,171 +0.01(+0.06%)
Dec 22, 2009 9.352 9.519 9.187 9.363 260,811 +0.01(+0.13%)
Dec 21, 2009 9.322 9.507 9.268 9.352 210,731 +0.03(+0.32%)
Dec 18, 2009 9.298 9.334 9.208 9.322 723,731 +0.10(+1.10%)
Dec 17, 2009 8.988 9.250 8.916 9.220 324,212 +0.11(+1.25%)
Dec 16, 2009 9.292 9.381 9.041 9.107 185,338 -0.09(-0.97%)
Dec 15, 2009 9.089 9.435 9.089 9.196 395,399 +0.04(+0.46%)
Dec 14, 2009 8.988 9.226 8.868 9.155 221,250 +0.29(+3.23%)
Dec 11, 2009 8.785 8.904 8.743 8.868 291,948 +0.13(+1.43%)
Dec 10, 2009 8.677 8.916 8.653 8.743 227,881 +0.05(+0.62%)
Dec 09, 2009 8.683 8.737 8.540 8.689 158,026 +0.06(+0.69%)
Dec 08, 2009 8.671 8.767 8.504 8.629 156,848 -0.16(-1.77%)
Dec 07, 2009 8.874 8.970 8.689 8.785 152,510 -0.12(-1.34%)
Dec 04, 2009 8.928 9.095 8.701 8.904 249,259 +0.10(+1.15%)
Dec 03, 2009 9.047 9.101 8.791 8.802 217,609 -0.25(-2.77%)
Dec 02, 2009 9.059 9.101 8.915 9.053 261,081 +0.03(+0.33%)
Dec 01, 2009 8.850 9.053 8.850 9.023 216,245 +0.27(+3.07%)
Nov 30, 2009 8.623 8.761 8.385 8.755 316,929 +0.10(+1.17%)
Nov 27, 2009 8.486 8.749 8.486 8.653 132,254 -0.06(-0.68%)
Nov 25, 2009 8.922 8.922 8.707 8.713 92,637 -0.17(-1.95%)
Nov 24, 2009 8.970 8.993 8.677 8.886 169,774 -0.07(-0.73%)
Nov 23, 2009 8.820 9.056 8.785 8.952 344,262 +0.21(+2.39%)
Nov 20, 2009 8.546 8.802 8.546 8.743 250,523 +0.12(+1.38%)
Nov 19, 2009 8.564 8.677 8.504 8.623 370,580 -0.06(-0.69%)
Nov 18, 2009 8.629 8.820 8.516 8.683 592,145 +0.03(+0.34%)
Nov 17, 2009 8.421 8.743 8.242 8.653 279,914 +0.21(+2.55%)
Nov 16, 2009 8.259 8.653 8.051 8.438 768,444 +0.20(+2.46%)
Nov 13, 2009 8.456 8.564 8.062 8.236 3,465,247 -0.19(-2.20%)
Nov 12, 2009 8.617 8.719 8.379 8.421 409,858 -0.20(-2.29%)
Nov 11, 2009 8.850 8.940 8.600 8.617 117,301 -0.11(-1.30%)
Nov 10, 2009 8.641 8.868 8.474 8.731 210,329 +0.02(+0.27%)
Nov 09, 2009 8.570 8.743 8.498 8.707 214,464 +0.20(+2.39%)
Nov 06, 2009 8.438 8.623 8.367 8.504 118,016 -0.01(-0.07%)
Nov 05, 2009 8.379 8.588 8.295 8.510 334,939 +0.22(+2.66%)
Nov 04, 2009 8.683 8.755 8.283 8.289 215,243 -0.35(-4.01%)
Nov 03, 2009 8.558 8.791 8.486 8.635 590,370 -0.02(-0.21%)
Nov 02, 2009 8.886 8.910 8.606 8.653 276,420 -0.12(-1.36%)
Oct 30, 2009 8.785 9.172 8.623 8.773 567,204 -0.07(-0.81%)
Oct 29, 2009 8.606 9.178 8.600 8.844 195,980 +0.29(+3.42%)
Oct 28, 2009 8.606 8.785 8.504 8.552 283,027 -0.12(-1.38%)
Oct 27, 2009 8.635 8.820 8.534 8.671 158,941 +0.05(+0.62%)
Oct 26, 2009 8.623 8.773 8.510 8.617 178,052 -0.01(-0.07%)
Oct 23, 2009 8.659 9.001 8.576 8.623 202,502 -0.30(-3.41%)
Oct 22, 2009 8.570 8.970 8.504 8.928 274,441 +0.36(+4.25%)
Oct 21, 2009 8.850 9.071 8.534 8.564 191,256 -0.36(-4.01%)
Oct 20, 2009 9.011 9.167 8.886 8.922 239,282 -0.19(-2.10%)
Oct 19, 2009 9.244 9.328 9.053 9.113 195,558 -0.05(-0.59%)
Oct 16, 2009 9.095 9.310 9.071 9.167 248,312 -0.03(-0.32%)
Oct 15, 2009 9.280 9.334 9.041 9.196 522,900 -0.14(-1.53%)
Oct 14, 2009 9.537 9.537 9.274 9.340 266,059 -0.04(-0.45%)
Oct 13, 2009 9.525 9.560 9.274 9.381 223,384 -0.18(-1.93%)
Oct 12, 2009 9.787 9.799 9.554 9.566 153,458 -0.09(-0.93%)
Oct 09, 2009 9.632 9.745 9.465 9.656 236,739 +0.04(+0.37%)
Oct 08, 2009 9.668 9.733 9.519 9.620 282,337 +0.08(+0.88%)
Oct 07, 2009 9.769 9.984 9.471 9.537 211,552 -0.34(-3.44%)
Oct 06, 2009 9.763 9.996 9.632 9.877 186,070 +0.17(+1.78%)
Oct 05, 2009 9.560 9.716 9.411 9.704 212,663 +0.16(+1.69%)
Oct 02, 2009 9.453 9.745 9.453 9.543 199,229 -0.02(-0.25%)
Oct 01, 2009 9.847 10.10 9.489 9.566 382,283 -0.31(-3.14%)
Sep 30, 2009 9.877 10.10 9.656 9.877 518,833 -0.04(-0.36%)
Sep 29, 2009 10.26 10.31 9.793 9.912 332,243 -0.36(-3.54%)
Sep 28, 2009 10.05 10.36 9.954 10.28 208,189 +0.34(+3.42%)
Sep 25, 2009 9.698 9.966 9.632 9.936 212,844 +0.17(+1.71%)
Sep 24, 2009 9.984 10.02 9.566 9.769 183,813 -0.16(-1.62%)
Sep 23, 2009 9.847 10.15 9.799 9.930 226,509 +0.07(+0.73%)
Sep 22, 2009 9.871 9.936 9.748 9.859 280,745 +0.07(+0.73%)
Sep 21, 2009 9.614 9.829 9.605 9.787 159,571 +0.01(+0.06%)
Sep 18, 2009 9.608 9.811 9.495 9.781 1,175,669 +0.20(+2.05%)
Sep 17, 2009 9.626 9.701 9.548 9.584 257,870 -0.04(-0.37%)
Sep 16, 2009 9.560 9.727 9.513 9.620 562,197 +0.08(+0.81%)
Sep 15, 2009 9.543 9.727 9.405 9.543 382,164 +0.00(+0.00%)
Sep 14, 2009 9.704 9.751 9.459 9.543 363,229 -0.24(-2.50%)
Sep 11, 2009 9.871 9.871 9.710 9.787 185,252 -0.07(-0.73%)
Sep 10, 2009 9.811 9.948 9.727 9.859 457,891 +0.02(+0.18%)
Sep 09, 2009 9.960 9.978 9.632 9.841 816,715 -0.16(-1.55%)
Sep 08, 2009 10.10 10.23 9.722 9.996 398,363 -0.05(-0.53%)
Sep 04, 2009 9.907 10.07 9.704 10.05 220,855 +0.16(+1.57%)
Sep 03, 2009 9.793 9.895 9.572 9.895 221,033 +0.14(+1.47%)
Sep 02, 2009 9.704 9.835 9.590 9.751 585,424 -0.02(-0.24%)
Sep 01, 2009 9.692 10.04 9.614 9.775 645,883 -0.02(-0.18%)
Aug 31, 2009 9.328 9.817 9.328 9.793 2,387,492 +0.36(+3.80%)
Aug 28, 2009 9.596 9.662 9.405 9.435 929,085 -0.08(-0.82%)
Aug 27, 2009 9.178 9.548 9.059 9.513 394,926 +0.38(+4.18%)
Aug 26, 2009 9.131 9.190 8.988 9.131 335,934 -0.05(-0.52%)
Aug 25, 2009 9.125 9.298 9.071 9.178 390,653 +0.08(+0.92%)
Aug 24, 2009 9.250 9.387 8.988 9.095 403,988 -0.21(-2.24%)
Aug 21, 2009 9.226 9.393 8.910 9.304 519,094 +0.21(+2.36%)
Aug 20, 2009 8.976 9.250 8.976 9.089 216,678 +0.06(+0.66%)
Aug 19, 2009 8.779 9.041 8.719 9.029 498,045 +0.05(+0.53%)
Aug 18, 2009 8.874 9.107 8.689 8.982 582,292 +0.21(+2.45%)
Aug 17, 2009 8.623 8.844 8.623 8.767 227,015 -0.13(-1.41%)
Aug 14, 2009 9.077 9.089 8.763 8.892 237,871 -0.22(-2.42%)
Aug 13, 2009 9.244 9.256 8.982 9.113 609,185 -0.02(-0.20%)
Aug 12, 2009 8.946 9.262 8.940 9.131 401,185 +0.18(+2.00%)
Aug 11, 2009 9.041 9.214 8.576 8.952 454,932 -0.09(-0.99%)
Aug 10, 2009 8.737 9.668 8.641 9.041 1,838,813 +0.23(+2.64%)
Aug 07, 2009 8.236 9.113 8.224 8.808 1,011,688 +0.53(+6.42%)
Aug 06, 2009 8.128 8.301 7.967 8.277 6,443,848 +0.53(+6.77%)
Aug 05, 2009 7.412 7.818 7.334 7.752 500,153 +0.32(+4.34%)
Aug 04, 2009 6.947 7.585 6.744 7.430 645,453 +0.17(+2.30%)
Aug 03, 2009 7.346 7.490 7.173 7.263 166,805 +0.02(+0.25%)
Jul 31, 2009 7.203 7.549 6.929 7.245 151,791 +0.02(+0.25%)
Jul 30, 2009 6.982 7.295 6.851 7.227 306,676 +0.39(+5.67%)
Jul 29, 2009 7.012 7.161 6.803 6.839 192,617 -0.28(-3.94%)
Jul 28, 2009 7.024 7.221 6.875 7.120 180,152 +0.04(+0.51%)
Jul 27, 2009 6.869 7.108 6.720 7.084 331,191 +0.32(+4.77%)
Jul 24, 2009 6.797 6.958 6.636 6.762 298,100 -0.14(-2.07%)
Jul 23, 2009 6.463 6.976 6.380 6.905 312,755 +0.41(+6.24%)
Jul 22, 2009 6.326 6.535 6.218 6.499 263,405 +0.10(+1.49%)
Jul 21, 2009 6.648 6.684 6.302 6.403 106,314 -0.21(-3.16%)
Jul 20, 2009 6.588 6.744 6.535 6.612 80,267 +0.08(+1.19%)
Jul 17, 2009 6.756 6.756 6.439 6.535 250,239 -0.27(-4.03%)
Jul 16, 2009 6.612 6.857 6.469 6.809 152,927 +0.17(+2.61%)
Jul 15, 2009 6.236 6.720 6.236 6.636 152,498 +0.52(+8.49%)
Jul 14, 2009 6.183 6.242 6.027 6.117 64,360 -0.09(-1.44%)
Jul 13, 2009 5.896 6.278 5.807 6.207 157,822 +0.35(+6.01%)
Jul 10, 2009 5.801 5.956 5.765 5.854 120,706 +0.02(+0.31%)
Jul 09, 2009 6.183 6.290 5.795 5.837 88,231 -0.26(-4.31%)
Jul 08, 2009 6.397 6.445 5.872 6.099 210,833 -0.23(-3.68%)
Jul 07, 2009 6.923 6.923 6.314 6.332 201,546 -0.55(-8.06%)
Jul 06, 2009 6.433 7.060 6.326 6.887 269,598 +0.44(+6.85%)
Jul 02, 2009 6.254 6.547 6.242 6.445 173,838 +0.09(+1.41%)
Jul 01, 2009 6.159 6.463 6.159 6.356 188,565 +0.25(+4.11%)
Jun 30, 2009 6.242 6.409 6.093 6.105 116,398 -0.21(-3.31%)
Jun 29, 2009 6.374 6.392 5.837 6.314 241,513 -0.11(-1.67%)
Jun 26, 2009 6.362 6.481 6.141 6.421 512,960 +0.53(+9.02%)
Jun 25, 2009 5.586 5.896 5.508 5.890 136,749 +0.36(+6.47%)
Jun 24, 2009 5.580 5.807 5.514 5.532 136,608 -0.04(-0.75%)
Jun 23, 2009 5.848 5.884 5.443 5.574 222,340 -0.23(-3.91%)
Jun 22, 2009 6.075 6.195 5.801 5.801 222,130 -0.36(-5.81%)
Jun 19, 2009 6.177 6.207 5.944 6.159 277,605 +0.10(+1.67%)
Jun 18, 2009 6.123 6.308 5.938 6.057 145,102 -0.06(-0.98%)
Jun 17, 2009 5.998 6.177 5.741 6.117 170,446 +0.13(+2.19%)
Jun 16, 2009 6.147 6.290 5.968 5.986 278,205 -0.20(-3.19%)
Jun 15, 2009 6.565 6.821 6.117 6.183 508,538 -1.34(-17.78%)
Jun 12, 2009 7.346 7.573 7.287 7.519 83,411 +0.06(+0.80%)
Jun 11, 2009 7.585 7.782 7.448 7.460 60,288 -0.07(-0.95%)
Jun 10, 2009 7.782 7.782 7.179 7.531 172,422 -0.18(-2.32%)
Jun 09, 2009 8.015 8.236 7.394 7.710 282,628 -0.36(-4.44%)
Jun 08, 2009 8.074 8.265 7.299 8.068 199,641 +0.32(+4.08%)
Jun 05, 2009 7.788 8.104 7.597 7.752 215,496 +0.01(+0.08%)
Jun 04, 2009 7.269 7.746 7.137 7.746 179,528 +0.44(+6.05%)
Jun 03, 2009 6.899 7.334 6.481 7.305 274,674 +0.11(+1.58%)
Jun 02, 2009 6.851 7.364 6.851 7.191 219,478 +0.36(+5.24%)
Jun 01, 2009 6.487 6.982 6.487 6.833 267,120 +0.35(+5.34%)
May 29, 2009 6.338 6.499 6.117 6.487 177,618 +0.20(+3.13%)
May 28, 2009 6.362 6.481 6.093 6.290 178,134 -0.07(-1.13%)
May 27, 2009 6.779 6.923 6.344 6.362 210,412 -0.44(-6.41%)
May 26, 2009 6.189 6.821 6.099 6.797 139,218 +0.53(+8.48%)
May 22, 2009 6.457 6.624 6.254 6.266 120,622 -0.15(-2.33%)
May 21, 2009 6.290 6.923 6.171 6.415 242,365 -0.02(-0.37%)
May 20, 2009 6.773 6.911 6.403 6.439 183,037 -0.27(-4.09%)
May 19, 2009 6.970 7.042 6.660 6.714 111,657 -0.36(-5.06%)
May 18, 2009 6.475 7.132 6.475 7.072 164,643 +0.76(+12.00%)
May 15, 2009 6.756 6.756 6.099 6.314 223,563 -0.35(-5.28%)
May 14, 2009 6.929 7.209 6.517 6.666 257,487 -0.19(-2.79%)
May 13, 2009 7.251 7.400 6.744 6.857 291,952 -0.58(-7.78%)
May 12, 2009 7.728 7.818 7.248 7.436 301,059 -0.11(-1.42%)
May 11, 2009 7.645 7.800 7.322 7.543 285,934 -0.05(-0.63%)
May 08, 2009 7.096 7.597 7.000 7.591 100,018 +0.63(+9.00%)
May 07, 2009 7.221 7.579 6.791 6.964 151,950 -0.07(-0.93%)
May 06, 2009 6.720 7.263 6.529 7.030 200,797 +0.45(+6.80%)
May 05, 2009 6.266 6.779 6.165 6.582 247,649 +0.20(+3.18%)
May 04, 2009 6.057 6.403 5.699 6.380 103,369 +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.