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

Columbia Banking Sys (NQ: COLB )

20.32 +0.26 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 6.252 6.391 6.009 6.009 245,009 -0.22(-3.60%)
Apr 29, 2009 6.051 6.367 5.900 6.234 159,716 +0.27(+4.58%)
Apr 28, 2009 5.869 6.179 5.772 5.960 222,736 -0.01(-0.20%)
Apr 27, 2009 6.100 6.191 5.754 5.973 260,651 -0.38(-6.02%)
Apr 24, 2009 5.803 6.501 5.657 6.355 328,116 +0.62(+10.79%)
Apr 23, 2009 5.566 5.960 5.508 5.736 180,140 +0.19(+3.50%)
Apr 22, 2009 5.165 5.657 5.165 5.542 255,388 +0.07(+1.33%)
Apr 21, 2009 5.086 5.488 4.704 5.469 290,234 +0.33(+6.50%)
Apr 20, 2009 5.881 5.881 4.989 5.135 214,551 -0.95(-15.65%)
Apr 17, 2009 5.797 6.221 5.614 6.088 214,104 +0.32(+5.58%)
Apr 16, 2009 5.505 5.912 5.147 5.766 208,185 +0.42(+7.83%)
Apr 15, 2009 5.111 5.409 5.111 5.347 104,813 +0.20(+3.89%)
Apr 14, 2009 5.432 5.578 5.080 5.147 185,043 -0.42(-7.63%)
Apr 13, 2009 5.183 5.681 5.183 5.572 235,946 +0.28(+5.28%)
Apr 09, 2009 4.643 5.329 4.631 5.293 222,057 +0.80(+17.84%)
Apr 08, 2009 4.467 4.546 4.188 4.492 165,231 +0.08(+1.79%)
Apr 07, 2009 4.419 4.625 4.401 4.413 231,390 -0.11(-2.42%)
Apr 06, 2009 4.498 4.546 4.194 4.522 242,902 +0.01(+0.13%)
Apr 03, 2009 4.370 4.521 4.224 4.516 112,958 +0.18(+4.20%)
Apr 02, 2009 4.085 4.443 4.061 4.334 282,408 +0.36(+9.17%)
Apr 01, 2009 3.775 3.982 3.599 3.970 201,917 +0.08(+2.19%)
Mar 31, 2009 3.696 4.249 3.611 3.885 211,455 +0.26(+7.20%)
Mar 30, 2009 3.945 3.945 3.618 3.624 199,266 -1.07(-22.87%)
Mar 26, 2009 4.564 4.704 4.328 4.698 158,369 +0.24(+5.45%)
Mar 25, 2009 4.224 4.586 4.164 4.455 229,575 +0.23(+5.46%)
Mar 24, 2009 4.334 4.625 4.194 4.224 127,394 -0.18(-4.13%)
Mar 23, 2009 4.055 4.437 3.933 4.407 268,455 +0.45(+11.35%)
Mar 20, 2009 4.164 4.224 3.951 3.957 178,145 -0.15(-3.69%)
Mar 19, 2009 4.212 4.249 3.988 4.109 188,656 -0.01(-0.29%)
Mar 18, 2009 4.079 4.206 3.951 4.121 314,313 +0.03(+0.74%)
Mar 17, 2009 3.879 4.109 3.533 4.091 193,465 +0.52(+14.63%)
Mar 16, 2009 3.854 3.933 3.514 3.569 193,564 -0.21(-5.62%)
Mar 13, 2009 3.648 4.006 3.557 3.781 321,079 +0.18(+4.88%)
Mar 12, 2009 3.029 3.787 2.889 3.605 355,017 +0.55(+17.86%)
Mar 11, 2009 3.314 3.375 3.035 3.059 166,779 -0.21(-6.49%)
Mar 10, 2009 3.108 3.320 3.053 3.272 196,260 +0.28(+9.33%)
Mar 09, 2009 3.302 3.429 2.980 2.992 148,985 -0.38(-11.17%)
Mar 06, 2009 3.435 3.538 3.144 3.369 138,892 -0.03(-0.89%)
Mar 05, 2009 3.806 3.806 3.399 3.399 151,908 -0.53(-13.45%)
Mar 04, 2009 4.218 4.218 3.806 3.927 184,093 -0.36(-8.36%)
Mar 02, 2009 4.674 4.698 4.261 4.285 147,329 -0.46(-9.60%)
Feb 27, 2009 5.014 5.014 4.716 4.740 103,295 -0.37(-7.24%)
Feb 26, 2009 5.080 5.359 5.044 5.111 331,058 +0.11(+2.18%)
Feb 25, 2009 5.317 5.317 4.722 5.001 292,091 -0.36(-6.68%)
Feb 24, 2009 4.862 5.426 4.856 5.359 201,388 +0.57(+11.91%)
Feb 23, 2009 5.293 5.511 4.765 4.789 153,521 -0.46(-8.68%)
Feb 20, 2009 5.590 5.687 5.171 5.244 198,225 -0.46(-8.09%)
Feb 19, 2009 5.699 6.058 5.452 5.705 186,712 +0.12(+2.17%)
Feb 18, 2009 5.687 5.809 5.548 5.584 134,040 -0.05(-0.86%)
Feb 17, 2009 5.657 5.754 5.523 5.633 128,565 -0.21(-3.63%)
Feb 13, 2009 5.948 6.155 5.651 5.845 89,942 -0.12(-1.93%)
Feb 12, 2009 5.566 5.997 5.481 5.960 180,555 +0.19(+3.37%)
Feb 11, 2009 5.438 5.833 5.420 5.766 169,047 +0.16(+2.81%)
Feb 10, 2009 5.803 5.803 5.438 5.608 198,683 -0.23(-3.95%)
Feb 09, 2009 5.845 6.088 5.633 5.839 100,936 -0.05(-0.93%)
Feb 06, 2009 5.347 5.894 5.214 5.894 145,229 +0.55(+10.34%)
Feb 05, 2009 5.153 5.669 4.916 5.341 142,418 +0.18(+3.53%)
Feb 04, 2009 5.505 5.578 5.159 5.159 95,672 -0.36(-6.49%)
Feb 03, 2009 5.803 5.803 5.214 5.517 111,746 -0.22(-3.91%)
Feb 02, 2009 5.323 5.888 5.323 5.742 122,404 +0.34(+6.29%)
Jan 30, 2009 5.687 5.797 5.372 5.402 95,458 -0.18(-3.16%)
Jan 29, 2009 5.790 6.033 5.578 5.578 125,008 -0.33(-5.55%)
Jan 28, 2009 5.214 5.973 5.214 5.906 133,358 +0.67(+12.75%)
Jan 27, 2009 5.020 5.463 4.892 5.238 81,632 +0.25(+5.12%)
Jan 26, 2009 5.014 5.311 4.874 4.983 96,700 -0.04(-0.73%)
Jan 23, 2009 5.238 5.323 4.825 5.020 157,246 -0.43(-7.91%)
Jan 22, 2009 5.505 5.718 5.238 5.451 103,765 -0.21(-3.65%)
Jan 21, 2009 5.141 5.693 4.947 5.657 102,987 +0.71(+14.36%)
Jan 20, 2009 5.839 5.839 4.862 4.947 158,430 -0.99(-16.67%)
Jan 16, 2009 6.173 6.325 5.718 5.936 97,160 -0.16(-2.59%)
Jan 15, 2009 5.705 6.221 5.687 6.094 136,025 +0.39(+6.81%)
Jan 14, 2009 6.124 6.561 5.651 5.705 114,481 -0.63(-9.88%)
Jan 13, 2009 6.106 6.458 6.106 6.331 72,373 +0.15(+2.36%)
Jan 12, 2009 6.555 6.555 6.094 6.185 60,629 -0.41(-6.17%)
Jan 09, 2009 6.901 6.974 6.555 6.592 143,789 -0.30(-4.32%)
Jan 08, 2009 6.956 7.108 6.719 6.889 146,008 -0.10(-1.39%)
Jan 07, 2009 7.053 7.241 6.834 6.986 274,399 -0.22(-3.03%)
Jan 06, 2009 6.865 7.211 6.828 7.205 98,200 +0.41(+5.98%)
Jan 05, 2009 7.156 7.205 6.743 6.798 117,199 -0.37(-5.17%)
Jan 02, 2009 7.284 7.532 7.041 7.168 60,911 -0.07(-1.01%)
Dec 31, 2008 6.816 7.356 6.725 7.241 167,482 +0.44(+6.52%)
Dec 30, 2008 6.373 6.804 6.082 6.798 86,329 +0.52(+8.32%)
Dec 29, 2008 6.373 6.428 6.149 6.276 58,110 -0.10(-1.52%)
Dec 26, 2008 6.403 6.519 6.319 6.373 58,972 +0.07(+1.06%)
Dec 24, 2008 6.197 6.391 6.136 6.306 33,693 +0.13(+2.16%)
Dec 23, 2008 6.306 6.634 6.094 6.173 95,372 -0.02(-0.29%)
Dec 22, 2008 6.385 6.519 5.924 6.191 148,112 -0.18(-2.86%)
Dec 19, 2008 5.718 6.677 5.566 6.373 447,004 +0.83(+14.88%)
Dec 18, 2008 5.420 5.784 5.294 5.548 226,642 +0.10(+1.78%)
Dec 17, 2008 5.493 5.608 5.317 5.451 132,638 -0.13(-2.39%)
Dec 16, 2008 5.238 5.620 5.238 5.584 225,864 +0.45(+8.75%)
Dec 15, 2008 5.220 5.281 4.795 5.135 111,406 -0.05(-1.05%)
Dec 12, 2008 4.941 5.402 4.795 5.190 303,340 +0.12(+2.27%)
Dec 11, 2008 5.426 5.645 5.007 5.074 168,882 -0.48(-8.63%)
Dec 10, 2008 5.499 5.839 5.256 5.554 139,309 +0.13(+2.35%)
Dec 09, 2008 5.803 5.973 5.335 5.426 230,678 -0.45(-7.64%)
Dec 08, 2008 6.355 6.355 5.718 5.875 276,159 -0.32(-5.10%)
Dec 05, 2008 5.608 6.191 5.584 6.191 179,959 +0.46(+7.94%)
Dec 04, 2008 5.651 6.045 5.633 5.736 235,486 -0.01(-0.11%)
Dec 03, 2008 5.444 5.772 5.159 5.742 620,424 +0.51(+9.74%)
Dec 02, 2008 5.080 5.281 4.637 5.232 364,131 +0.29(+5.90%)
Dec 01, 2008 5.918 6.009 4.898 4.941 194,484 -1.16(-19.01%)
Nov 28, 2008 6.185 6.288 5.845 6.100 69,407 -0.21(-3.27%)
Nov 26, 2008 5.839 6.361 5.839 6.306 189,477 +0.27(+4.42%)
Nov 25, 2008 6.185 6.185 5.590 6.039 337,340 +0.08(+1.32%)
Nov 24, 2008 5.511 6.051 5.505 5.960 325,895 +0.59(+10.96%)
Nov 21, 2008 5.797 5.906 4.777 5.372 327,979 -0.22(-4.01%)
Nov 20, 2008 5.997 6.240 5.548 5.596 216,134 -0.46(-7.52%)
Nov 19, 2008 6.907 7.247 6.009 6.051 199,461 -0.95(-13.53%)
Nov 18, 2008 7.162 7.284 6.507 6.998 149,815 -0.10(-1.45%)
Nov 17, 2008 7.296 7.356 6.871 7.101 115,280 -0.27(-3.62%)
Nov 14, 2008 7.611 8.030 7.338 7.369 234,254 -0.43(-5.53%)
Nov 13, 2008 7.642 8.000 6.762 7.800 285,069 +0.24(+3.13%)
Nov 12, 2008 8.334 8.352 7.510 7.563 279,543 -0.86(-10.17%)
Nov 11, 2008 8.534 8.892 8.392 8.419 146,155 -0.24(-2.80%)
Nov 10, 2008 9.384 9.384 8.589 8.661 175,866 -0.41(-4.48%)
Nov 07, 2008 9.287 9.675 8.771 9.068 233,634 +0.07(+0.81%)
Nov 06, 2008 9.256 9.711 8.904 8.995 281,108 -0.67(-6.97%)
Nov 05, 2008 9.924 10.38 9.596 9.669 230,219 -0.47(-4.67%)
Nov 04, 2008 10.09 10.32 9.802 10.14 230,215 +0.50(+5.16%)
Nov 03, 2008 9.724 10.05 9.299 9.645 123,718 -0.02(-0.19%)
Oct 31, 2008 8.680 9.809 8.680 9.663 177,054 +0.91(+10.40%)
Oct 30, 2008 8.892 8.892 8.340 8.752 140,443 +0.32(+3.74%)
Oct 29, 2008 8.455 8.771 8.079 8.437 185,182 -0.06(-0.71%)
Oct 28, 2008 7.927 8.498 7.284 8.498 203,571 +0.89(+11.64%)
Oct 27, 2008 8.194 8.352 7.587 7.611 119,405 -0.47(-5.86%)
Oct 24, 2008 7.708 8.504 7.708 8.085 229,026 -0.21(-2.56%)
Oct 23, 2008 8.540 9.024 7.708 8.297 206,647 -0.14(-1.65%)
Oct 22, 2008 9.202 9.845 8.358 8.437 233,586 -1.06(-11.18%)
Oct 21, 2008 8.667 9.979 8.589 9.499 332,315 +0.39(+4.26%)
Oct 20, 2008 9.098 9.268 8.552 9.111 191,360 +0.31(+3.52%)
Oct 17, 2008 9.104 9.596 7.259 8.801 265,867 -1.08(-10.93%)
Oct 16, 2008 8.795 10.01 8.394 9.881 282,029 +1.21(+13.93%)
Oct 15, 2008 8.607 9.372 8.352 8.674 299,900 -0.23(-2.59%)
Oct 14, 2008 8.959 9.705 8.449 8.904 293,504 +0.19(+2.16%)
Oct 13, 2008 7.781 8.765 7.253 8.716 346,232 +1.54(+21.39%)
Oct 10, 2008 6.749 7.884 6.555 7.180 658,670 +0.15(+2.07%)
Oct 09, 2008 9.183 10.41 7.035 7.035 266,702 -1.92(-21.48%)
Oct 08, 2008 9.772 10.92 8.819 8.959 200,009 -1.66(-15.61%)
Oct 07, 2008 10.35 10.99 10.01 10.62 191,469 -0.08(-0.74%)
Oct 06, 2008 10.58 11.08 9.900 10.69 147,702 -0.26(-2.38%)
Oct 03, 2008 10.02 10.99 9.991 10.96 125,087 +0.93(+9.26%)
Oct 02, 2008 10.57 11.22 9.730 10.03 67,259 -0.78(-7.24%)
Oct 01, 2008 10.77 11.02 10.27 10.81 77,037 +0.05(+0.45%)
Sep 30, 2008 10.99 11.05 9.845 10.76 191,487 +1.07(+11.09%)
Sep 29, 2008 10.99 11.64 8.801 9.687 166,945 -0.81(-7.75%)
Sep 26, 2008 9.159 10.93 9.135 10.50 122,404 +1.18(+12.63%)
Sep 25, 2008 9.202 10.75 9.165 9.323 189,114 +0.16(+1.72%)
Sep 24, 2008 10.83 10.83 8.874 9.165 180,127 -1.66(-15.36%)
Sep 23, 2008 9.590 10.83 9.529 10.83 126,686 +0.89(+8.98%)
Sep 22, 2008 11.84 11.98 9.851 9.936 165,391 -1.90(-16.05%)
Sep 19, 2008 11.84 17.60 10.42 11.84 909,724 +1.45(+13.97%)
Sep 18, 2008 9.189 10.53 8.564 10.39 704,371 +1.62(+18.49%)
Sep 17, 2008 8.504 9.730 8.504 8.765 347,132 -0.70(-7.44%)
Sep 16, 2008 7.963 9.469 7.891 9.469 320,165 +1.33(+16.33%)
Sep 15, 2008 8.643 8.789 8.006 8.139 262,850 -0.72(-8.15%)
Sep 12, 2008 8.200 8.874 8.103 8.862 459,176 +0.44(+5.19%)
Sep 11, 2008 8.534 8.880 8.315 8.425 405,488 -0.43(-4.87%)
Sep 10, 2008 9.202 9.202 8.582 8.856 175,301 -0.18(-2.01%)
Sep 09, 2008 9.299 9.778 9.038 9.038 206,183 -0.18(-1.91%)
Sep 08, 2008 8.977 9.256 8.255 9.214 370,467 +0.60(+6.98%)
Sep 05, 2008 8.352 8.807 8.340 8.613 147,059 +0.15(+1.72%)
Sep 04, 2008 8.783 9.032 8.455 8.467 161,477 -0.42(-4.71%)
Sep 03, 2008 8.394 8.922 8.255 8.886 184,496 +0.47(+5.55%)
Sep 02, 2008 8.716 9.007 8.291 8.419 218,867 -0.08(-0.93%)
Aug 29, 2008 8.376 8.528 8.291 8.498 138,899 +0.04(+0.43%)
Aug 28, 2008 8.467 8.540 8.321 8.461 184,926 +0.08(+1.01%)
Aug 27, 2008 8.328 8.504 8.158 8.376 168,477 +0.02(+0.29%)
Aug 26, 2008 8.285 8.461 8.103 8.352 206,086 +0.04(+0.51%)
Aug 25, 2008 8.722 8.862 8.200 8.309 423,721 -0.49(-5.52%)
Aug 22, 2008 8.959 9.256 8.728 8.795 257,637 +0.01(+0.14%)
Aug 21, 2008 9.111 9.280 8.710 8.783 391,419 -0.39(-4.24%)
Aug 20, 2008 9.135 9.390 8.813 9.171 323,499 +0.08(+0.87%)
Aug 19, 2008 9.214 9.287 8.825 9.092 367,510 -0.25(-2.73%)
Aug 18, 2008 10.10 10.12 9.104 9.347 332,436 -0.64(-6.44%)
Aug 15, 2008 10.40 10.59 9.772 9.991 417,607 -0.27(-2.60%)
Aug 14, 2008 9.408 10.26 9.408 10.26 310,945 +0.52(+5.36%)
Aug 13, 2008 9.936 9.936 9.535 9.736 654,655 -0.13(-1.29%)
Aug 12, 2008 10.05 10.05 9.432 9.863 504,245 -0.20(-1.99%)
Aug 11, 2008 9.299 10.22 9.104 10.06 371,632 +0.73(+7.87%)
Aug 08, 2008 9.196 9.790 9.196 9.329 385,014 +0.04(+0.39%)
Aug 07, 2008 9.329 9.730 9.147 9.293 356,201 -0.09(-0.97%)
Aug 06, 2008 9.287 9.438 8.819 9.384 349,122 +0.10(+1.11%)
Aug 05, 2008 9.347 9.372 9.153 9.280 375,041 +0.05(+0.59%)
Aug 04, 2008 9.189 9.305 8.752 9.226 538,283 -0.01(-0.07%)
Aug 01, 2008 9.177 9.390 8.898 9.232 436,549 +0.06(+0.66%)
Jul 31, 2008 8.461 9.705 8.461 9.171 518,715 +0.58(+6.78%)
Jul 30, 2008 9.220 9.256 8.431 8.589 530,401 -0.63(-6.85%)
Jul 29, 2008 9.220 9.250 8.279 9.220 485,693 +0.97(+11.69%)
Jul 28, 2008 8.971 8.971 8.200 8.255 478,401 -0.71(-7.92%)
Jul 25, 2008 8.285 9.906 8.285 8.965 807,664 +0.95(+11.81%)
Jul 24, 2008 8.758 8.795 7.842 8.018 520,967 -0.60(-6.97%)
Jul 23, 2008 8.473 8.965 8.303 8.619 299,439 +0.30(+3.57%)
Jul 22, 2008 7.660 8.321 7.362 8.321 306,490 +0.42(+5.38%)
Jul 21, 2008 8.079 8.243 7.848 7.897 357,811 -0.04(-0.54%)
Jul 18, 2008 7.951 8.364 7.812 7.939 606,326 -0.15(-1.80%)
Jul 17, 2008 7.447 8.085 7.041 8.085 557,778 +0.81(+11.19%)
Jul 16, 2008 6.537 7.375 6.397 7.271 581,293 +0.79(+12.17%)
Jul 15, 2008 6.683 6.986 6.246 6.482 697,040 -0.30(-4.39%)
Jul 14, 2008 6.756 7.144 6.252 6.780 836,592 +0.18(+2.67%)
Jul 11, 2008 6.373 6.737 5.159 6.604 1,306,760 +0.05(+0.74%)
Jul 10, 2008 8.200 8.546 5.645 6.555 2,476,108 -4.52(-40.82%)
Jul 09, 2008 11.68 11.87 10.95 11.08 243,671 -0.58(-4.95%)
Jul 08, 2008 10.97 11.66 10.53 11.65 526,094 +0.72(+6.61%)
Jul 07, 2008 11.99 11.99 10.63 10.93 427,701 -0.83(-7.02%)
Jul 04, 2008 11.87 11.96 11.50 11.76 107,065 +0.00(+0.00%)
Jul 03, 2008 11.87 11.96 11.50 11.76 107,065 -0.05(-0.46%)
Jul 02, 2008 12.27 12.52 11.75 11.81 311,047 -0.46(-3.76%)
Jul 01, 2008 11.47 12.49 11.47 12.27 361,892 +0.54(+4.60%)
Jun 30, 2008 12.26 12.36 11.72 11.73 302,824 -0.50(-4.12%)
Jun 27, 2008 12.22 12.59 11.96 12.24 460,687 +0.01(+0.05%)
Jun 26, 2008 12.53 12.60 11.93 12.23 443,188 -0.49(-3.86%)
Jun 25, 2008 12.55 13.12 12.45 12.72 437,962 +0.23(+1.85%)
Jun 24, 2008 13.31 13.35 12.49 12.49 725,883 -0.92(-6.84%)
Jun 23, 2008 14.18 14.49 13.41 13.41 247,027 -0.90(-6.28%)
Jun 20, 2008 14.65 14.65 14.10 14.31 568,144 -0.39(-2.64%)
Jun 19, 2008 15.02 15.35 14.39 14.69 346,988 -0.33(-2.22%)
Jun 18, 2008 15.17 15.44 14.82 15.03 299,803 -0.17(-1.12%)
Jun 17, 2008 15.73 15.73 15.09 15.20 209,638 -0.45(-2.87%)
Jun 16, 2008 15.14 15.78 14.65 15.65 185,999 +0.49(+3.20%)
Jun 13, 2008 15.15 15.42 14.64 15.16 219,368 +0.21(+1.38%)
Jun 12, 2008 14.99 15.39 14.92 14.96 187,147 +0.18(+1.23%)
Jun 11, 2008 15.34 15.34 14.73 14.77 150,876 -0.64(-4.17%)
Jun 10, 2008 15.51 15.65 14.70 15.42 143,598 +0.59(+4.01%)
Jun 09, 2008 15.27 15.49 14.72 14.82 110,528 -0.36(-2.40%)
Jun 06, 2008 15.67 15.84 15.17 15.19 211,954 -0.85(-5.30%)
Jun 05, 2008 15.71 16.15 15.71 16.04 134,104 +0.32(+2.05%)
Jun 04, 2008 15.56 15.91 15.38 15.71 112,329 +0.06(+0.39%)
Jun 03, 2008 15.94 15.94 15.45 15.65 124,506 -0.19(-1.19%)
Jun 02, 2008 16.18 16.32 15.62 15.84 106,996 -0.38(-2.36%)
May 30, 2008 16.28 16.31 15.90 16.22 140,815 -0.05(-0.34%)
May 29, 2008 15.85 16.58 15.85 16.28 151,089 +0.41(+2.56%)
May 28, 2008 16.39 16.68 15.60 15.87 214,946 -0.49(-2.97%)
May 27, 2008 16.05 16.40 15.96 16.36 81,602 +0.36(+2.24%)
May 26, 2008 15.96 16.08 15.78 16.00 105,197 +0.00(+0.00%)
May 23, 2008 15.96 16.08 15.78 16.00 105,197 -0.09(-0.57%)
May 22, 2008 15.91 16.24 15.78 16.09 229,945 +0.19(+1.18%)
May 21, 2008 15.88 16.31 15.78 15.90 156,145 +0.06(+0.38%)
May 20, 2008 15.89 15.93 15.62 15.84 122,778 -0.15(-0.91%)
May 19, 2008 16.01 16.16 15.83 15.99 188,038 -0.05(-0.30%)
May 16, 2008 16.76 16.83 15.84 16.04 170,443 -0.62(-3.72%)
May 15, 2008 16.52 16.89 16.35 16.66 79,139 +0.12(+0.70%)
May 14, 2008 16.83 16.93 16.50 16.54 106,245 -0.27(-1.59%)
May 13, 2008 17.03 17.03 16.60 16.81 114,988 -0.17(-1.00%)
May 12, 2008 16.66 17.08 16.60 16.98 191,619 +0.38(+2.30%)
May 09, 2008 16.69 16.95 16.51 16.59 114,835 -0.19(-1.12%)
May 08, 2008 16.90 17.01 16.58 16.78 149,408 -0.10(-0.58%)
May 07, 2008 16.76 17.10 16.67 16.88 207,441 +0.10(+0.62%)
May 06, 2008 16.56 16.92 16.56 16.78 167,667 +0.18(+1.10%)
May 05, 2008 16.87 17.11 16.54 16.59 239,035 -0.43(-2.53%)
May 02, 2008 17.57 17.95 17.01 17.03 301,192 -0.40(-2.30%)
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.