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

Columbia Banking Sys (NQ: COLB )

18.70 -0.16 (-0.82%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 24, 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 (%)
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%)
May 01, 2009 5.893 6.048 5.702 5.869 123,808 -0.03(-0.51%)
Apr 30, 2009 6.137 6.274 5.899 5.899 249,576 -0.22(-3.60%)
Apr 29, 2009 5.941 6.251 5.792 6.119 162,693 +0.27(+4.58%)
Apr 28, 2009 5.762 6.066 5.667 5.851 226,888 -0.01(-0.20%)
Apr 27, 2009 5.988 6.078 5.649 5.863 265,510 -0.38(-6.02%)
Apr 24, 2009 5.696 6.382 5.553 6.239 334,233 +0.61(+10.79%)
Apr 23, 2009 5.464 5.851 5.407 5.631 183,498 +0.19(+3.50%)
Apr 22, 2009 5.071 5.553 5.071 5.440 260,150 +0.07(+1.33%)
Apr 21, 2009 4.993 5.388 4.618 5.369 295,645 +0.33(+6.50%)
Apr 20, 2009 5.774 5.774 4.898 5.041 218,551 -0.94(-15.65%)
Apr 17, 2009 5.690 6.108 5.512 5.976 218,096 +0.32(+5.58%)
Apr 16, 2009 5.404 5.804 5.053 5.661 212,066 +0.41(+7.83%)
Apr 15, 2009 5.017 5.310 5.017 5.249 106,767 +0.20(+3.89%)
Apr 14, 2009 5.333 5.476 4.987 5.053 188,493 -0.42(-7.63%)
Apr 13, 2009 5.089 5.577 5.089 5.470 240,344 +0.27(+5.28%)
Apr 09, 2009 4.558 5.232 4.546 5.196 226,197 +0.79(+17.84%)
Apr 08, 2009 4.386 4.463 4.111 4.409 168,312 +0.08(+1.79%)
Apr 07, 2009 4.338 4.540 4.320 4.332 235,704 -0.11(-2.42%)
Apr 06, 2009 4.415 4.463 4.117 4.439 247,430 +0.01(+0.13%)
Apr 03, 2009 4.290 4.438 4.147 4.433 115,064 +0.18(+4.20%)
Apr 02, 2009 4.010 4.362 3.986 4.254 287,673 +0.36(+9.17%)
Apr 01, 2009 3.706 3.909 3.533 3.897 205,682 +0.08(+2.19%)
Mar 31, 2009 3.629 4.171 3.545 3.813 215,397 +0.26(+7.20%)
Mar 30, 2009 3.873 3.873 3.551 3.557 202,981 -1.05(-22.87%)
Mar 26, 2009 4.481 4.618 4.248 4.612 161,322 +0.24(+5.45%)
Mar 25, 2009 4.147 4.502 4.088 4.374 233,855 +0.23(+5.46%)
Mar 24, 2009 4.254 4.540 4.117 4.147 129,769 -0.18(-4.13%)
Mar 23, 2009 3.980 4.356 3.861 4.326 273,460 +0.44(+11.35%)
Mar 20, 2009 4.088 4.147 3.879 3.885 181,466 -0.15(-3.69%)
Mar 19, 2009 4.135 4.171 3.915 4.034 192,173 -0.01(-0.29%)
Mar 18, 2009 4.004 4.129 3.879 4.046 320,172 +0.03(+0.74%)
Mar 17, 2009 3.808 4.034 3.468 4.016 197,072 +0.51(+14.63%)
Mar 16, 2009 3.784 3.861 3.450 3.504 197,173 -0.21(-5.62%)
Mar 13, 2009 3.581 3.933 3.492 3.712 327,065 +0.17(+4.88%)
Mar 12, 2009 2.973 3.718 2.836 3.539 361,635 +0.54(+17.86%)
Mar 11, 2009 3.253 3.313 2.979 3.003 169,888 -0.21(-6.49%)
Mar 10, 2009 3.051 3.259 2.997 3.212 199,919 +0.27(+9.33%)
Mar 09, 2009 3.241 3.367 2.926 2.938 151,763 -0.37(-11.17%)
Mar 06, 2009 3.373 3.473 3.087 3.307 141,482 -0.03(-0.89%)
Mar 05, 2009 3.736 3.736 3.337 3.337 154,740 -0.52(-13.45%)
Mar 04, 2009 4.141 4.141 3.736 3.855 187,525 -0.35(-8.36%)
Mar 02, 2009 4.588 4.612 4.183 4.207 150,076 -0.45(-9.60%)
Feb 27, 2009 4.922 4.922 4.630 4.654 105,221 -0.36(-7.24%)
Feb 26, 2009 4.987 5.261 4.952 5.017 337,230 +0.11(+2.18%)
Feb 25, 2009 5.220 5.220 4.636 4.910 297,536 -0.35(-6.68%)
Feb 24, 2009 4.773 5.327 4.767 5.261 205,143 +0.56(+11.91%)
Feb 23, 2009 5.196 5.410 4.677 4.701 156,383 -0.45(-8.68%)
Feb 20, 2009 5.488 5.583 5.077 5.148 201,921 -0.45(-8.09%)
Feb 19, 2009 5.595 5.947 5.352 5.601 190,193 +0.12(+2.17%)
Feb 18, 2009 5.583 5.702 5.446 5.482 136,539 -0.05(-0.86%)
Feb 17, 2009 5.553 5.649 5.422 5.530 130,962 -0.21(-3.63%)
Feb 13, 2009 5.839 6.042 5.547 5.738 91,619 -0.11(-1.93%)
Feb 12, 2009 5.464 5.887 5.381 5.851 183,921 +0.19(+3.37%)
Feb 11, 2009 5.339 5.726 5.321 5.661 172,199 +0.15(+2.81%)
Feb 10, 2009 5.696 5.696 5.339 5.506 202,387 -0.23(-3.95%)
Feb 09, 2009 5.738 5.976 5.530 5.732 102,818 -0.05(-0.93%)
Feb 06, 2009 5.249 5.786 5.118 5.786 147,936 +0.54(+10.34%)
Feb 05, 2009 5.059 5.565 4.826 5.244 145,073 +0.18(+3.53%)
Feb 04, 2009 5.404 5.476 5.065 5.065 97,456 -0.35(-6.49%)
Feb 03, 2009 5.696 5.696 5.118 5.416 113,829 -0.22(-3.91%)
Feb 02, 2009 5.226 5.780 5.226 5.637 124,686 +0.33(+6.29%)
Jan 30, 2009 5.583 5.690 5.273 5.303 97,238 -0.17(-3.16%)
Jan 29, 2009 5.684 5.923 5.476 5.476 127,339 -0.32(-5.55%)
Jan 28, 2009 5.118 5.863 5.118 5.798 135,844 +0.66(+12.75%)
Jan 27, 2009 4.928 5.363 4.803 5.142 83,154 +0.25(+5.12%)
Jan 26, 2009 4.922 5.214 4.785 4.892 98,503 -0.04(-0.73%)
Jan 23, 2009 5.142 5.226 4.737 4.928 160,177 -0.42(-7.91%)
Jan 22, 2009 5.404 5.613 5.142 5.351 105,699 -0.20(-3.65%)
Jan 21, 2009 5.047 5.589 4.856 5.553 104,907 +0.70(+14.36%)
Jan 20, 2009 5.732 5.732 4.773 4.856 161,384 -0.97(-16.67%)
Jan 16, 2009 6.060 6.209 5.613 5.827 98,971 -0.15(-2.59%)
Jan 15, 2009 5.601 6.108 5.583 5.982 138,561 +0.38(+6.81%)
Jan 14, 2009 6.012 6.441 5.547 5.601 116,615 -0.61(-9.88%)
Jan 13, 2009 5.994 6.340 5.994 6.215 73,722 +0.14(+2.36%)
Jan 12, 2009 6.435 6.435 5.982 6.072 61,759 -0.40(-6.17%)
Jan 09, 2009 6.775 6.846 6.435 6.471 146,469 -0.29(-4.32%)
Jan 08, 2009 6.829 6.977 6.596 6.763 148,730 -0.10(-1.39%)
Jan 07, 2009 6.924 7.109 6.709 6.858 279,515 -0.21(-3.03%)
Jan 06, 2009 6.739 7.079 6.703 7.073 100,030 +0.40(+5.98%)
Jan 05, 2009 7.025 7.073 6.620 6.674 119,384 -0.36(-5.17%)
Jan 02, 2009 7.150 7.395 6.912 7.037 62,046 -0.07(-1.01%)
Dec 31, 2008 6.691 7.222 6.602 7.109 170,604 +0.43(+6.52%)
Dec 30, 2008 6.256 6.680 5.970 6.674 87,938 +0.51(+8.32%)
Dec 29, 2008 6.256 6.310 6.036 6.161 59,193 -0.10(-1.52%)
Dec 26, 2008 6.286 6.399 6.203 6.256 60,071 +0.07(+1.06%)
Dec 24, 2008 6.084 6.274 6.024 6.191 34,322 +0.13(+2.16%)
Dec 23, 2008 6.191 6.513 5.982 6.060 97,150 -0.02(-0.29%)
Dec 22, 2008 6.268 6.399 5.816 6.078 150,873 -0.18(-2.86%)
Dec 19, 2008 5.613 6.554 5.464 6.256 455,338 +0.81(+14.88%)
Dec 18, 2008 5.321 5.679 5.197 5.446 230,867 +0.10(+1.78%)
Dec 17, 2008 5.393 5.506 5.220 5.351 135,111 -0.13(-2.39%)
Dec 16, 2008 5.142 5.518 5.142 5.482 230,075 +0.44(+8.75%)
Dec 15, 2008 5.124 5.184 4.707 5.041 113,483 -0.05(-1.05%)
Dec 12, 2008 4.850 5.303 4.707 5.095 308,995 +0.11(+2.27%)
Dec 11, 2008 5.327 5.541 4.916 4.981 172,031 -0.47(-8.63%)
Dec 10, 2008 5.398 5.732 5.160 5.452 141,906 +0.13(+2.35%)
Dec 09, 2008 5.696 5.863 5.238 5.327 234,979 -0.44(-7.64%)
Dec 08, 2008 6.239 6.239 5.613 5.768 281,307 -0.31(-5.10%)
Dec 05, 2008 5.506 6.078 5.482 6.078 183,314 +0.45(+7.94%)
Dec 04, 2008 5.547 5.935 5.530 5.631 239,876 -0.01(-0.11%)
Dec 03, 2008 5.345 5.667 5.065 5.637 631,991 +0.50(+9.74%)
Dec 02, 2008 4.987 5.184 4.552 5.136 370,920 +0.29(+5.90%)
Dec 01, 2008 5.810 5.899 4.809 4.850 198,109 -1.14(-19.01%)
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%)
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.