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

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 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, 2012 11.27 11.37 11.22 11.25 248,095 -0.03(-0.28%)
Jul 30, 2012 11.45 11.56 11.27 11.28 187,073 -0.13(-1.15%)
Jul 27, 2012 11.30 11.50 11.17 11.42 316,178 +0.21(+1.89%)
Jul 26, 2012 11.23 11.33 11.07 11.20 282,219 +0.18(+1.64%)
Jul 25, 2012 11.10 11.12 10.92 11.02 283,205 +0.04(+0.34%)
Jul 24, 2012 11.18 11.18 10.88 10.99 322,267 -0.21(-1.84%)
Jul 23, 2012 11.28 11.32 11.14 11.19 158,979 -0.28(-2.45%)
Jul 20, 2012 11.49 11.56 11.38 11.47 236,110 -0.10(-0.86%)
Jul 19, 2012 11.95 11.96 11.56 11.57 303,666 -0.34(-2.83%)
Jul 18, 2012 12.02 12.11 11.81 11.91 141,760 -0.09(-0.78%)
Jul 17, 2012 11.88 12.04 11.69 12.00 112,356 +0.17(+1.42%)
Jul 16, 2012 12.00 12.03 11.81 11.83 182,720 -0.09(-0.78%)
Jul 13, 2012 11.66 11.96 11.66 11.93 192,631 +0.27(+2.30%)
Jul 12, 2012 11.61 11.70 11.44 11.66 133,846 +0.01(+0.05%)
Jul 11, 2012 11.71 11.71 11.55 11.65 117,062 +0.00(+0.00%)
Jul 10, 2012 11.74 11.78 11.54 11.65 116,244 -0.02(-0.21%)
Jul 09, 2012 11.56 11.71 11.54 11.68 281,880 +0.04(+0.37%)
Jul 06, 2012 11.57 11.76 11.53 11.63 205,147 -0.06(-0.53%)
Jul 05, 2012 11.74 11.86 11.58 11.70 456,733 -0.12(-1.05%)
Jul 03, 2012 11.76 11.88 11.68 11.82 143,752 +0.10(+0.85%)
Jul 02, 2012 11.80 11.85 11.60 11.72 263,033 +0.01(+0.05%)
Jun 29, 2012 11.71 11.78 11.65 11.71 389,296 +0.30(+2.62%)
Jun 28, 2012 11.11 11.42 11.03 11.42 223,182 +0.19(+1.67%)
Jun 27, 2012 11.02 11.25 10.99 11.23 453,365 +0.22(+2.04%)
Jun 26, 2012 11.06 11.11 10.96 11.00 277,610 -0.06(-0.51%)
Jun 25, 2012 11.06 11.14 11.02 11.06 190,390 -0.12(-1.11%)
Jun 22, 2012 11.21 11.30 11.15 11.18 637,094 +0.09(+0.84%)
Jun 21, 2012 11.40 11.44 11.07 11.09 426,693 -0.29(-2.57%)
Jun 20, 2012 11.44 11.47 11.22 11.38 207,968 -0.03(-0.27%)
Jun 19, 2012 11.44 11.56 11.39 11.42 669,785 -0.01(-0.05%)
Jun 18, 2012 11.47 11.66 11.38 11.42 258,784 -0.13(-1.13%)
Jun 15, 2012 11.27 11.60 11.20 11.55 376,018 +0.27(+2.38%)
Jun 14, 2012 11.10 11.37 11.07 11.28 194,139 +0.16(+1.46%)
Jun 13, 2012 11.18 11.37 11.07 11.12 152,355 -0.06(-0.56%)
Jun 12, 2012 11.10 11.18 10.97 11.18 311,926 +0.11(+0.96%)
Jun 11, 2012 11.56 11.60 11.07 11.08 186,544 -0.33(-2.90%)
Jun 08, 2012 11.25 11.50 11.13 11.41 140,790 +0.11(+0.94%)
Jun 07, 2012 11.43 11.49 11.27 11.30 200,999 +0.00(+0.00%)
Jun 06, 2012 11.08 11.30 11.03 11.30 328,220 +0.28(+2.55%)
Jun 05, 2012 10.98 11.25 10.84 11.02 321,204 +0.01(+0.11%)
Jun 04, 2012 11.38 11.45 10.84 11.01 343,226 +0.17(+1.55%)
Jun 01, 2012 11.13 11.17 10.84 10.84 549,569 -0.46(-4.03%)
May 31, 2012 11.23 11.38 11.16 11.30 350,898 +0.11(+0.95%)
May 30, 2012 11.25 11.35 11.18 11.19 264,230 -0.19(-1.64%)
May 29, 2012 11.46 11.59 11.28 11.38 261,747 +0.07(+0.66%)
May 25, 2012 11.40 11.47 11.28 11.30 223,262 -0.07(-0.60%)
May 24, 2012 11.35 11.43 11.21 11.37 299,752 +0.08(+0.72%)
May 23, 2012 11.24 11.35 11.15 11.29 518,305 +0.00(+0.00%)
May 22, 2012 11.45 11.52 11.23 11.29 557,164 -0.18(-1.58%)
May 21, 2012 11.55 11.56 11.32 11.47 630,618 -0.01(-0.11%)
May 18, 2012 11.55 11.66 11.40 11.48 428,597 -0.09(-0.81%)
May 17, 2012 11.96 11.97 11.53 11.58 717,045 -0.43(-3.58%)
May 16, 2012 12.23 12.25 11.98 12.01 203,565 -0.14(-1.13%)
May 15, 2012 12.11 12.33 12.06 12.14 401,560 +0.01(+0.10%)
May 14, 2012 12.15 12.27 12.09 12.13 396,384 -0.15(-1.22%)
May 11, 2012 12.21 12.56 12.21 12.28 291,395 -0.09(-0.76%)
May 10, 2012 12.23 12.45 12.21 12.38 384,802 +0.26(+2.16%)
May 09, 2012 12.25 12.33 12.07 12.11 471,934 -0.29(-2.31%)
May 08, 2012 12.22 12.48 12.17 12.40 481,304 +0.12(+1.02%)
May 07, 2012 12.33 12.56 12.23 12.28 568,294 -0.06(-0.45%)
May 04, 2012 12.44 12.54 12.28 12.33 338,966 -0.22(-1.77%)
May 03, 2012 12.72 12.90 12.50 12.55 330,876 -0.16(-1.26%)
May 02, 2012 12.54 12.78 12.32 12.71 285,027 +0.10(+0.83%)
May 01, 2012 12.69 12.91 12.60 12.61 1,058,634 -0.02(-0.20%)
Apr 30, 2012 12.70 12.73 12.53 12.63 411,977 -0.09(-0.73%)
Apr 27, 2012 12.66 12.74 12.47 12.73 764,299 +0.04(+0.29%)
Apr 26, 2012 12.68 13.13 12.46 12.69 895,658 -1.13(-8.17%)
Apr 25, 2012 13.66 13.87 13.56 13.82 296,861 +0.39(+2.89%)
Apr 24, 2012 13.13 13.49 13.05 13.43 340,364 +0.31(+2.35%)
Apr 23, 2012 13.32 13.41 13.07 13.12 327,952 -0.48(-3.54%)
Apr 20, 2012 13.71 13.74 13.50 13.60 274,076 +0.10(+0.73%)
Apr 19, 2012 13.56 13.76 13.36 13.50 206,819 -0.01(-0.05%)
Apr 18, 2012 13.61 13.73 13.46 13.51 154,085 -0.21(-1.53%)
Apr 17, 2012 13.52 13.85 13.50 13.72 296,470 +0.43(+3.25%)
Apr 16, 2012 13.12 13.42 12.99 13.29 160,295 +0.23(+1.75%)
Apr 13, 2012 13.50 13.62 12.95 13.06 338,146 -0.54(-3.99%)
Apr 12, 2012 13.40 13.64 13.35 13.60 214,470 +0.17(+1.29%)
Apr 11, 2012 13.40 13.47 13.27 13.43 215,202 +0.17(+1.30%)
Apr 10, 2012 13.55 13.60 13.16 13.26 247,115 -0.26(-1.92%)
Apr 09, 2012 13.68 13.68 13.48 13.52 229,336 -0.41(-2.97%)
Apr 05, 2012 13.80 14.03 13.72 13.93 300,760 -0.14(-0.96%)
Apr 04, 2012 14.21 14.50 14.01 14.06 385,343 -0.33(-2.27%)
Apr 03, 2012 14.40 14.50 14.19 14.39 457,367 -0.05(-0.34%)
Apr 02, 2012 14.04 14.44 14.00 14.44 380,771 +0.39(+2.81%)
Mar 30, 2012 14.32 14.33 13.98 14.05 224,375 -0.13(-0.91%)
Mar 29, 2012 14.06 14.25 13.86 14.18 156,748 -0.06(-0.43%)
Mar 28, 2012 14.00 14.32 14.00 14.24 353,739 +0.25(+1.76%)
Mar 27, 2012 14.13 14.22 13.97 13.99 207,831 -0.16(-1.13%)
Mar 26, 2012 14.20 14.32 14.03 14.15 233,524 +0.15(+1.06%)
Mar 23, 2012 13.95 14.04 13.77 14.00 340,516 +0.08(+0.58%)
Mar 22, 2012 14.01 14.08 13.74 13.92 251,758 -0.27(-1.91%)
Mar 21, 2012 14.23 14.38 14.10 14.19 172,358 -0.02(-0.13%)
Mar 20, 2012 14.29 14.40 14.11 14.21 149,883 -0.16(-1.12%)
Mar 19, 2012 14.03 14.40 13.73 14.37 431,656 +0.34(+2.42%)
Mar 16, 2012 13.87 14.08 13.77 14.03 1,104,035 +0.12(+0.84%)
Mar 15, 2012 13.85 13.92 13.62 13.92 797,592 +0.06(+0.40%)
Mar 14, 2012 13.86 14.11 13.73 13.86 339,262 -0.09(-0.66%)
Mar 13, 2012 13.30 13.96 13.27 13.95 664,362 +0.78(+5.90%)
Mar 12, 2012 13.21 13.25 13.09 13.18 153,949 -0.01(-0.09%)
Mar 09, 2012 12.93 13.29 12.89 13.19 192,959 +0.23(+1.76%)
Mar 08, 2012 12.86 12.97 12.66 12.96 155,947 +0.22(+1.74%)
Mar 07, 2012 12.70 12.79 12.57 12.74 169,648 +0.19(+1.52%)
Mar 06, 2012 12.80 12.80 12.51 12.55 253,356 -0.38(-2.96%)
Mar 05, 2012 12.77 13.01 12.66 12.93 190,407 +0.10(+0.82%)
Mar 02, 2012 13.07 13.38 12.81 12.82 328,266 -0.28(-2.12%)
Mar 01, 2012 13.10 13.37 13.03 13.10 226,311 +0.06(+0.47%)
Feb 29, 2012 13.20 13.34 12.95 13.04 356,846 -0.15(-1.17%)
Feb 28, 2012 13.32 13.41 13.03 13.20 397,716 -0.17(-1.25%)
Feb 27, 2012 13.23 13.43 13.07 13.36 187,654 -0.02(-0.18%)
Feb 24, 2012 13.40 13.61 13.30 13.39 379,693 -0.04(-0.32%)
Feb 23, 2012 13.43 13.63 13.18 13.43 807,602 +0.01(+0.05%)
Feb 22, 2012 13.50 13.50 13.32 13.42 429,066 -0.07(-0.55%)
Feb 21, 2012 13.55 13.60 13.34 13.50 235,893 +0.01(+0.05%)
Feb 17, 2012 13.50 13.56 13.37 13.49 286,663 +0.09(+0.64%)
Feb 16, 2012 13.05 13.41 12.95 13.40 285,701 +0.36(+2.74%)
Feb 15, 2012 13.22 13.24 12.81 13.05 261,384 -0.09(-0.66%)
Feb 14, 2012 13.24 13.24 12.91 13.13 114,488 -0.14(-1.07%)
Feb 13, 2012 12.97 13.30 12.97 13.28 91,957 +0.25(+1.94%)
Feb 10, 2012 13.10 13.25 13.00 13.02 199,057 -0.24(-1.81%)
Feb 09, 2012 13.47 13.47 13.23 13.26 207,432 -0.21(-1.56%)
Feb 08, 2012 13.47 13.56 13.28 13.47 297,320 +0.10(+0.74%)
Feb 07, 2012 13.18 13.44 13.11 13.37 695,517 +0.20(+1.50%)
Feb 06, 2012 13.15 13.29 13.02 13.18 390,063 -0.06(-0.42%)
Feb 03, 2012 13.17 13.26 12.95 13.23 444,728 +0.36(+2.83%)
Feb 02, 2012 12.64 13.06 12.51 12.87 865,860 +0.08(+0.66%)
Feb 01, 2012 12.86 13.03 12.66 12.78 1,154,720 +0.05(+0.43%)
Jan 31, 2012 12.73 12.93 12.65 12.73 464,319 +0.01(+0.05%)
Jan 30, 2012 12.45 12.76 12.33 12.72 442,115 -0.01(-0.05%)
Jan 27, 2012 12.73 12.86 12.57 12.73 338,745 -0.01(-0.09%)
Jan 26, 2012 13.17 13.49 12.65 12.74 1,252,981 -0.38(-2.91%)
Jan 25, 2012 12.93 13.16 12.85 13.12 313,561 +0.16(+1.26%)
Jan 24, 2012 12.58 12.96 12.40 12.96 535,297 +0.30(+2.35%)
Jan 23, 2012 12.70 12.85 12.61 12.66 284,472 -0.06(-0.48%)
Jan 20, 2012 12.63 12.82 12.63 12.72 316,932 +0.05(+0.43%)
Jan 19, 2012 12.66 12.81 12.50 12.67 271,778 +0.02(+0.19%)
Jan 18, 2012 12.27 12.69 12.12 12.64 333,133 +0.37(+3.01%)
Jan 17, 2012 12.51 12.66 12.27 12.27 419,036 -0.14(-1.12%)
Jan 13, 2012 12.41 12.55 12.32 12.41 281,966 -0.18(-1.40%)
Jan 12, 2012 12.62 12.66 12.41 12.59 393,858 +0.04(+0.34%)
Jan 11, 2012 12.78 12.79 12.46 12.55 506,272 -0.38(-2.95%)
Jan 10, 2012 12.73 13.04 12.61 12.93 710,423 +0.41(+3.29%)
Jan 09, 2012 12.46 12.60 12.32 12.52 308,907 +0.16(+1.28%)
Jan 06, 2012 12.45 12.49 12.20 12.36 331,801 -0.12(-0.97%)
Jan 05, 2012 12.10 12.52 11.91 12.48 599,489 +0.25(+2.08%)
Jan 04, 2012 12.06 12.24 11.92 12.23 466,855 +0.55(+4.67%)
Dec 30, 2011 11.82 11.84 11.67 11.68 235,806 -0.14(-1.18%)
Dec 29, 2011 11.73 11.86 11.72 11.82 185,412 +0.14(+1.19%)
Dec 28, 2011 11.94 11.94 11.66 11.68 191,023 -0.25(-2.13%)
Dec 27, 2011 11.85 11.98 11.55 11.93 302,824 +0.13(+1.13%)
Dec 23, 2011 11.84 11.89 11.73 11.80 211,313 +0.10(+0.83%)
Dec 21, 2011 11.50 11.77 11.41 11.70 220,161 +0.19(+1.69%)
Dec 20, 2011 11.41 11.52 11.18 11.51 434,239 +0.41(+3.66%)
Dec 19, 2011 11.45 11.63 11.07 11.10 359,798 -0.30(-2.60%)
Dec 16, 2011 11.26 11.57 11.20 11.40 845,960 +0.27(+2.40%)
Dec 15, 2011 11.11 11.22 10.89 11.13 442,369 +0.25(+2.34%)
Dec 14, 2011 11.01 11.18 10.88 10.88 443,341 -0.25(-2.23%)
Dec 13, 2011 11.46 11.63 11.06 11.13 379,965 -0.22(-1.92%)
Dec 12, 2011 11.24 11.39 11.13 11.35 422,926 -0.12(-1.06%)
Dec 09, 2011 11.03 11.52 11.03 11.47 334,609 +0.52(+4.70%)
Dec 08, 2011 11.30 11.39 10.92 10.95 712,021 -0.50(-4.34%)
Dec 07, 2011 11.21 11.45 11.03 11.45 392,177 +0.18(+1.61%)
Dec 06, 2011 11.19 11.33 11.09 11.27 627,852 +0.05(+0.49%)
Dec 05, 2011 11.12 11.22 10.99 11.21 452,642 +0.29(+2.66%)
Dec 02, 2011 10.84 11.03 10.80 10.92 216,802 +0.26(+2.45%)
Dec 01, 2011 10.79 10.94 10.64 10.66 348,291 -0.25(-2.28%)
Nov 30, 2011 10.66 10.91 10.53 10.91 792,671 +0.74(+7.27%)
Nov 29, 2011 10.12 10.36 9.916 10.17 299,267 +0.05(+0.54%)
Nov 28, 2011 10.19 10.19 9.825 10.12 416,533 +0.30(+3.09%)
Nov 25, 2011 9.880 10.13 9.807 9.813 107,914 -0.08(-0.80%)
Nov 23, 2011 10.32 10.32 9.850 9.892 306,243 -0.53(-5.12%)
Nov 22, 2011 10.58 10.67 10.36 10.43 177,341 -0.19(-1.83%)
Nov 21, 2011 10.66 10.83 10.56 10.62 249,292 -0.27(-2.50%)
Nov 18, 2011 10.78 10.99 10.65 10.89 315,772 +0.14(+1.30%)
Nov 17, 2011 10.82 11.07 10.69 10.75 160,257 -0.06(-0.56%)
Nov 16, 2011 11.04 11.21 10.80 10.81 267,436 -0.39(-3.46%)
Nov 15, 2011 10.82 11.25 10.65 11.20 242,425 +0.28(+2.55%)
Nov 14, 2011 11.18 11.18 10.80 10.92 188,769 -0.35(-3.12%)
Nov 11, 2011 11.26 11.40 11.15 11.27 204,000 +0.19(+1.69%)
Nov 10, 2011 11.13 11.25 11.03 11.09 233,424 +0.15(+1.39%)
Nov 09, 2011 11.09 11.23 10.85 10.93 389,097 -0.52(-4.55%)
Nov 08, 2011 11.15 11.49 10.98 11.46 365,201 +0.33(+3.00%)
Nov 07, 2011 11.12 11.16 10.81 11.12 203,553 +0.00(+0.00%)
Nov 04, 2011 11.09 11.19 10.95 11.12 242,742 -0.10(-0.91%)
Nov 03, 2011 11.26 11.36 10.97 11.22 452,488 +0.03(+0.27%)
Nov 02, 2011 11.17 11.30 11.00 11.19 517,869 +0.28(+2.59%)
Nov 01, 2011 10.94 11.43 10.52 10.91 506,727 -0.57(-4.93%)
Oct 31, 2011 11.43 11.79 11.17 11.48 408,718 -0.17(-1.50%)
Oct 28, 2011 11.21 11.71 11.07 11.65 591,139 +0.36(+3.14%)
Oct 27, 2011 10.56 11.48 10.46 11.30 1,285,938 +1.17(+11.59%)
Oct 26, 2011 10.21 10.51 9.598 10.12 482,471 +0.09(+0.90%)
Oct 25, 2011 10.39 10.39 9.997 10.03 265,189 -0.46(-4.36%)
Oct 24, 2011 10.48 10.68 9.705 10.49 517,659 -0.01(-0.06%)
Oct 21, 2011 10.42 10.61 9.732 10.50 2,067,037 +0.27(+2.65%)
Oct 20, 2011 10.00 10.28 9.702 10.23 419,722 +0.25(+2.53%)
Oct 19, 2011 9.925 10.09 9.191 9.973 477,734 -0.01(-0.06%)
Oct 18, 2011 9.239 10.13 9.203 9.979 369,291 +0.78(+8.51%)
Oct 17, 2011 9.594 9.690 9.142 9.197 235,035 -0.51(-5.21%)
Oct 14, 2011 9.901 10.05 9.522 9.702 268,168 -0.06(-0.62%)
Oct 13, 2011 9.792 9.883 9.522 9.762 196,982 -0.13(-1.28%)
Oct 12, 2011 9.762 10.17 9.588 9.889 343,696 +0.20(+2.05%)
Oct 11, 2011 9.389 9.774 9.308 9.690 303,539 +0.17(+1.77%)
Oct 10, 2011 9.160 9.534 9.070 9.522 274,339 +0.57(+6.32%)
Oct 07, 2011 9.600 9.600 8.914 8.956 310,474 -0.62(-6.47%)
Oct 06, 2011 9.209 9.600 9.082 9.576 255,891 +0.31(+3.38%)
Oct 05, 2011 9.076 9.371 8.878 9.263 321,889 +0.17(+1.85%)
Oct 04, 2011 8.191 9.154 8.101 9.094 577,649 +0.83(+10.05%)
Oct 03, 2011 8.547 8.757 8.264 8.264 512,838 -0.36(-4.12%)
Sep 30, 2011 8.914 9.088 8.601 8.619 716,433 -0.44(-4.85%)
Sep 29, 2011 8.872 9.088 8.709 9.058 287,454 +0.45(+5.24%)
Sep 28, 2011 9.365 9.406 8.589 8.607 653,521 -0.77(-8.22%)
Sep 27, 2011 9.389 9.570 9.209 9.377 453,225 +0.21(+2.30%)
Sep 26, 2011 9.040 9.209 8.739 9.167 379,404 +0.22(+2.49%)
Sep 23, 2011 8.727 9.034 8.607 8.944 527,650 +0.22(+2.48%)
Sep 22, 2011 8.456 8.829 8.432 8.727 657,980 -0.11(-1.23%)
Sep 21, 2011 9.498 9.600 8.787 8.835 632,382 -0.66(-6.97%)
Sep 20, 2011 9.817 9.919 9.492 9.498 194,179 -0.20(-2.05%)
Sep 19, 2011 9.738 9.847 9.570 9.696 247,446 -0.23(-2.36%)
Sep 16, 2011 10.09 10.15 9.786 9.931 416,814 -0.09(-0.90%)
Sep 15, 2011 9.985 10.03 9.708 10.02 200,524 +0.17(+1.71%)
Sep 14, 2011 9.762 10.02 9.534 9.853 237,808 +0.20(+2.12%)
Sep 13, 2011 9.510 9.774 9.455 9.648 340,484 +0.17(+1.84%)
Sep 12, 2011 9.034 9.492 9.034 9.473 327,252 +0.32(+3.48%)
Sep 09, 2011 9.257 9.413 8.992 9.154 423,993 -0.23(-2.44%)
Sep 08, 2011 9.690 9.756 9.347 9.383 311,142 -0.42(-4.30%)
Sep 07, 2011 9.335 9.877 9.263 9.804 575,677 +0.69(+7.52%)
Sep 06, 2011 8.709 9.142 8.709 9.118 380,192 +0.10(+1.13%)
Sep 02, 2011 9.185 9.510 9.004 9.016 377,153 -0.46(-4.83%)
Sep 01, 2011 9.823 9.931 9.395 9.473 447,098 -0.37(-3.73%)
Aug 31, 2011 9.817 9.871 9.642 9.841 342,474 +0.08(+0.86%)
Aug 30, 2011 9.756 9.835 9.510 9.756 388,070 -0.07(-0.67%)
Aug 29, 2011 9.347 9.847 9.347 9.823 261,548 +0.59(+6.39%)
Aug 26, 2011 9.070 9.341 8.745 9.233 247,256 +0.07(+0.72%)
Aug 25, 2011 9.479 9.871 9.094 9.167 422,478 -0.19(-1.99%)
Aug 24, 2011 9.160 9.371 9.076 9.353 500,000 +0.18(+1.97%)
Aug 23, 2011 9.028 9.203 8.816 9.173 936,037 +0.16(+1.74%)
Aug 22, 2011 8.932 9.221 8.926 9.016 657,975 +0.34(+3.96%)
Aug 19, 2011 8.841 9.130 8.631 8.673 426,454 -0.28(-3.16%)
Aug 18, 2011 9.329 9.407 8.866 8.956 672,174 -0.55(-5.76%)
Aug 17, 2011 9.455 9.732 9.449 9.504 274,307 +0.09(+0.96%)
Aug 16, 2011 9.359 9.486 9.221 9.413 372,447 -0.09(-0.95%)
Aug 15, 2011 9.179 9.516 9.179 9.504 327,838 +0.38(+4.16%)
Aug 12, 2011 9.540 9.543 9.034 9.124 439,824 -0.32(-3.38%)
Aug 11, 2011 8.854 9.564 8.823 9.443 707,073 +0.66(+7.54%)
Aug 10, 2011 9.173 9.588 8.745 8.781 629,869 -0.61(-6.53%)
Aug 09, 2011 9.510 9.570 8.787 9.395 1,299,171 +0.36(+4.00%)
Aug 08, 2011 9.552 9.919 9.028 9.034 792,509 -0.78(-7.97%)
Aug 05, 2011 10.05 10.16 9.673 9.817 537,208 -0.14(-1.39%)
Aug 04, 2011 10.40 10.48 9.954 9.954 457,749 -0.55(-5.20%)
Aug 03, 2011 10.29 10.55 10.13 10.50 283,017 +0.22(+2.16%)
Aug 02, 2011 10.61 10.74 10.27 10.28 528,835 -0.40(-3.76%)
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.