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 (%)
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%)
May 01, 2009 5.902 6.057 5.711 5.878 123,616 -0.03(-0.50%)
Apr 30, 2009 6.147 6.284 5.908 5.908 249,190 -0.22(-3.60%)
Apr 29, 2009 5.950 6.260 5.801 6.129 162,441 +0.27(+4.58%)
Apr 28, 2009 5.771 6.075 5.675 5.860 226,537 -0.01(-0.20%)
Apr 27, 2009 5.998 6.087 5.657 5.872 265,099 -0.38(-6.02%)
Apr 24, 2009 5.705 6.392 5.562 6.248 333,716 +0.61(+10.79%)
Apr 23, 2009 5.472 5.860 5.416 5.640 183,215 +0.19(+3.50%)
Apr 22, 2009 5.079 5.562 5.079 5.449 259,747 +0.07(+1.33%)
Apr 21, 2009 5.001 5.396 4.625 5.377 295,187 +0.33(+6.50%)
Apr 20, 2009 5.783 5.783 4.906 5.049 218,213 -0.94(-15.65%)
Apr 17, 2009 5.699 6.117 5.520 5.986 217,758 +0.32(+5.58%)
Apr 16, 2009 5.413 5.813 5.061 5.669 211,738 +0.41(+7.83%)
Apr 15, 2009 5.025 5.319 5.025 5.258 106,602 +0.20(+3.89%)
Apr 14, 2009 5.341 5.484 4.995 5.061 188,201 -0.42(-7.63%)
Apr 13, 2009 5.096 5.586 5.096 5.478 239,973 +0.27(+5.28%)
Apr 09, 2009 4.565 5.240 4.553 5.204 225,847 +0.79(+17.84%)
Apr 08, 2009 4.392 4.470 4.118 4.416 168,052 +0.08(+1.79%)
Apr 07, 2009 4.345 4.547 4.327 4.339 235,339 -0.11(-2.42%)
Apr 06, 2009 4.422 4.470 4.124 4.446 247,047 +0.01(+0.13%)
Apr 03, 2009 4.297 4.445 4.154 4.440 114,886 +0.18(+4.20%)
Apr 02, 2009 4.016 4.368 3.992 4.261 287,228 +0.36(+9.17%)
Apr 01, 2009 3.712 3.915 3.539 3.903 205,364 +0.08(+2.19%)
Mar 31, 2009 3.634 4.177 3.551 3.819 215,064 +0.26(+7.20%)
Mar 30, 2009 3.879 3.879 3.557 3.563 202,667 -1.06(-22.87%)
Mar 26, 2009 4.488 4.625 4.255 4.619 161,072 +0.24(+5.45%)
Mar 25, 2009 4.154 4.509 4.094 4.380 233,493 +0.23(+5.46%)
Mar 24, 2009 4.261 4.547 4.124 4.154 129,568 -0.18(-4.13%)
Mar 23, 2009 3.986 4.362 3.867 4.333 273,037 +0.44(+11.35%)
Mar 20, 2009 4.094 4.154 3.885 3.891 181,185 -0.15(-3.69%)
Mar 19, 2009 4.142 4.177 3.921 4.040 191,876 -0.01(-0.29%)
Mar 18, 2009 4.010 4.136 3.885 4.052 319,677 +0.03(+0.74%)
Mar 17, 2009 3.813 4.040 3.474 4.022 196,767 +0.51(+14.63%)
Mar 16, 2009 3.790 3.867 3.455 3.509 196,868 -0.21(-5.62%)
Mar 13, 2009 3.587 3.939 3.497 3.718 326,559 +0.17(+4.88%)
Mar 12, 2009 2.978 3.724 2.841 3.545 361,076 +0.54(+17.86%)
Mar 11, 2009 3.258 3.318 2.984 3.008 169,625 -0.21(-6.49%)
Mar 10, 2009 3.056 3.264 3.002 3.217 199,609 +0.27(+9.33%)
Mar 09, 2009 3.246 3.372 2.930 2.942 151,528 -0.37(-11.17%)
Mar 06, 2009 3.378 3.479 3.091 3.312 141,263 -0.03(-0.89%)
Mar 05, 2009 3.742 3.742 3.342 3.342 154,501 -0.52(-13.45%)
Mar 04, 2009 4.148 4.148 3.742 3.861 187,235 -0.35(-8.36%)
Mar 02, 2009 4.595 4.619 4.189 4.213 149,844 -0.45(-9.60%)
Feb 27, 2009 4.929 4.929 4.637 4.661 105,058 -0.36(-7.24%)
Feb 26, 2009 4.995 5.270 4.959 5.025 336,709 +0.11(+2.18%)
Feb 25, 2009 5.228 5.228 4.643 4.917 297,076 -0.35(-6.68%)
Feb 24, 2009 4.780 5.335 4.774 5.270 204,826 +0.56(+11.91%)
Feb 23, 2009 5.204 5.419 4.685 4.709 156,141 -0.45(-8.68%)
Feb 20, 2009 5.496 5.592 5.085 5.156 201,608 -0.45(-8.09%)
Feb 19, 2009 5.604 5.956 5.360 5.610 189,899 +0.12(+2.17%)
Feb 18, 2009 5.592 5.711 5.455 5.490 136,328 -0.05(-0.86%)
Feb 17, 2009 5.562 5.657 5.431 5.538 130,760 -0.21(-3.63%)
Feb 13, 2009 5.848 6.051 5.556 5.747 91,477 -0.11(-1.93%)
Feb 12, 2009 5.472 5.896 5.389 5.860 183,637 +0.19(+3.37%)
Feb 11, 2009 5.347 5.735 5.329 5.669 171,932 +0.16(+2.81%)
Feb 10, 2009 5.705 5.705 5.347 5.514 202,074 -0.23(-3.95%)
Feb 09, 2009 5.747 5.986 5.538 5.741 102,659 -0.05(-0.93%)
Feb 06, 2009 5.258 5.795 5.126 5.795 147,707 +0.54(+10.34%)
Feb 05, 2009 5.067 5.574 4.834 5.252 144,849 +0.18(+3.53%)
Feb 04, 2009 5.413 5.484 5.073 5.073 97,305 -0.35(-6.49%)
Feb 03, 2009 5.705 5.705 5.126 5.425 113,653 -0.22(-3.91%)
Feb 02, 2009 5.234 5.789 5.234 5.646 124,493 +0.33(+6.29%)
Jan 30, 2009 5.592 5.699 5.282 5.311 97,087 -0.17(-3.16%)
Jan 29, 2009 5.693 5.932 5.484 5.484 127,142 -0.32(-5.55%)
Jan 28, 2009 5.126 5.872 5.126 5.807 135,634 +0.66(+12.75%)
Jan 27, 2009 4.935 5.371 4.810 5.150 83,025 +0.25(+5.12%)
Jan 26, 2009 4.929 5.222 4.792 4.900 98,351 -0.04(-0.73%)
Jan 23, 2009 5.150 5.234 4.744 4.935 159,930 -0.42(-7.91%)
Jan 22, 2009 5.413 5.622 5.150 5.359 105,536 -0.20(-3.65%)
Jan 21, 2009 5.055 5.598 4.864 5.562 104,745 +0.70(+14.36%)
Jan 20, 2009 5.741 5.741 4.780 4.864 161,134 -0.97(-16.67%)
Jan 16, 2009 6.069 6.218 5.622 5.837 98,818 -0.16(-2.59%)
Jan 15, 2009 5.610 6.117 5.592 5.992 138,347 +0.38(+6.81%)
Jan 14, 2009 6.021 6.451 5.556 5.610 116,435 -0.61(-9.88%)
Jan 13, 2009 6.004 6.350 6.004 6.224 73,608 +0.14(+2.36%)
Jan 12, 2009 6.445 6.445 5.992 6.081 61,664 -0.40(-6.17%)
Jan 09, 2009 6.785 6.857 6.445 6.481 146,243 -0.29(-4.32%)
Jan 08, 2009 6.839 6.988 6.606 6.773 148,500 -0.10(-1.39%)
Jan 07, 2009 6.935 7.120 6.720 6.869 279,083 -0.21(-3.03%)
Jan 06, 2009 6.750 7.090 6.714 7.084 99,876 +0.40(+5.98%)
Jan 05, 2009 7.036 7.084 6.630 6.684 119,199 -0.36(-5.17%)
Jan 02, 2009 7.161 7.406 6.923 7.048 61,950 -0.07(-1.01%)
Dec 31, 2008 6.702 7.233 6.612 7.120 170,341 +0.44(+6.52%)
Dec 30, 2008 6.266 6.690 5.980 6.684 87,802 +0.51(+8.32%)
Dec 29, 2008 6.266 6.320 6.045 6.171 59,102 -0.10(-1.52%)
Dec 26, 2008 6.296 6.409 6.212 6.266 59,978 +0.07(+1.06%)
Dec 24, 2008 6.093 6.284 6.033 6.201 34,268 +0.13(+2.16%)
Dec 23, 2008 6.201 6.523 5.992 6.069 97,000 -0.02(-0.29%)
Dec 22, 2008 6.278 6.409 5.825 6.087 150,640 -0.18(-2.86%)
Dec 19, 2008 5.622 6.565 5.472 6.266 454,633 +0.81(+14.88%)
Dec 18, 2008 5.329 5.687 5.205 5.455 230,510 +0.10(+1.78%)
Dec 17, 2008 5.401 5.514 5.228 5.359 134,902 -0.13(-2.39%)
Dec 16, 2008 5.150 5.526 5.150 5.490 229,719 +0.44(+8.75%)
Dec 15, 2008 5.132 5.192 4.715 5.049 113,308 -0.05(-1.05%)
Dec 12, 2008 4.858 5.311 4.715 5.102 308,517 +0.11(+2.27%)
Dec 11, 2008 5.335 5.550 4.923 4.989 171,765 -0.47(-8.63%)
Dec 10, 2008 5.407 5.741 5.168 5.461 141,687 +0.13(+2.35%)
Dec 09, 2008 5.705 5.872 5.246 5.335 234,616 -0.44(-7.64%)
Dec 08, 2008 6.248 6.248 5.622 5.777 280,872 -0.31(-5.10%)
Dec 05, 2008 5.514 6.087 5.490 6.087 183,030 +0.45(+7.94%)
Dec 04, 2008 5.556 5.944 5.538 5.640 239,505 -0.01(-0.11%)
Dec 03, 2008 5.353 5.675 5.073 5.646 631,013 +0.50(+9.74%)
Dec 02, 2008 4.995 5.192 4.559 5.144 370,346 +0.29(+5.90%)
Dec 01, 2008 5.819 5.908 4.816 4.858 197,803 -1.14(-19.01%)
Nov 28, 2008 6.081 6.183 5.747 5.998 70,592 -0.20(-3.27%)
Nov 26, 2008 5.741 6.254 5.741 6.201 192,711 +0.26(+4.42%)
Nov 25, 2008 6.081 6.081 5.496 5.938 343,098 +0.08(+1.32%)
Nov 24, 2008 5.419 5.950 5.413 5.860 331,457 +0.58(+10.96%)
Nov 21, 2008 5.699 5.807 4.697 5.282 333,577 -0.22(-4.01%)
Nov 20, 2008 5.896 6.135 5.455 5.502 219,823 -0.45(-7.52%)
Nov 19, 2008 6.791 7.126 5.908 5.950 202,865 -0.93(-13.53%)
Nov 18, 2008 7.042 7.161 6.397 6.881 152,372 -0.10(-1.45%)
Nov 17, 2008 7.173 7.233 6.756 6.982 117,247 -0.26(-3.62%)
Nov 14, 2008 7.484 7.895 7.215 7.245 238,252 -0.42(-5.53%)
Nov 13, 2008 7.513 7.866 6.648 7.669 289,934 +0.23(+3.13%)
Nov 12, 2008 8.194 8.212 7.384 7.436 284,314 -0.84(-10.17%)
Nov 11, 2008 8.391 8.743 8.251 8.277 148,649 -0.24(-2.80%)
Nov 10, 2008 9.226 9.226 8.444 8.516 178,868 -0.40(-4.48%)
Nov 07, 2008 9.131 9.513 8.623 8.916 237,622 +0.07(+0.81%)
Nov 06, 2008 9.101 9.548 8.755 8.844 285,906 -0.66(-6.97%)
Nov 05, 2008 9.757 10.20 9.435 9.507 234,148 -0.47(-4.67%)
Nov 04, 2008 9.918 10.15 9.638 9.972 234,145 +0.49(+5.16%)
Nov 03, 2008 9.560 9.877 9.143 9.483 125,830 -0.02(-0.19%)
Oct 31, 2008 8.534 9.644 8.534 9.501 180,076 +0.90(+10.40%)
Oct 30, 2008 8.743 8.743 8.200 8.606 142,840 +0.31(+3.74%)
Oct 29, 2008 8.313 8.623 7.943 8.295 188,342 -0.06(-0.71%)
Oct 28, 2008 7.794 8.355 7.161 8.355 207,046 +0.87(+11.64%)
Oct 27, 2008 8.057 8.212 7.460 7.484 121,443 -0.47(-5.86%)
Oct 24, 2008 7.579 8.361 7.579 7.949 232,935 -0.21(-2.56%)
Oct 23, 2008 8.397 8.873 7.579 8.158 210,174 -0.14(-1.65%)
Oct 22, 2008 9.047 9.680 8.218 8.295 237,573 -1.04(-11.18%)
Oct 21, 2008 8.522 9.811 8.444 9.340 337,987 +0.38(+4.26%)
Oct 20, 2008 8.946 9.113 8.409 8.958 194,626 +0.30(+3.52%)
Oct 17, 2008 8.952 9.435 7.137 8.653 270,404 -1.06(-10.93%)
Oct 16, 2008 8.647 9.847 8.253 9.716 286,843 +1.19(+13.93%)
Oct 15, 2008 8.462 9.214 8.212 8.528 305,018 -0.23(-2.59%)
Oct 14, 2008 8.808 9.543 8.307 8.755 298,514 +0.18(+2.16%)
Oct 13, 2008 7.651 8.617 7.132 8.570 352,141 +1.51(+21.39%)
Oct 10, 2008 6.636 7.752 6.445 7.060 669,912 +0.14(+2.07%)
Oct 09, 2008 9.029 10.23 6.917 6.917 271,254 -1.89(-21.48%)
Oct 08, 2008 9.608 10.74 8.671 8.808 203,423 -1.63(-15.61%)
Oct 07, 2008 10.18 10.80 9.847 10.44 194,736 -0.08(-0.74%)
Oct 06, 2008 10.40 10.89 9.733 10.52 150,223 -0.26(-2.38%)
Oct 03, 2008 9.853 10.80 9.823 10.77 127,222 +0.91(+9.26%)
Oct 02, 2008 10.40 11.03 9.566 9.859 68,407 -0.77(-7.24%)
Oct 01, 2008 10.59 10.83 10.10 10.63 78,352 +0.05(+0.45%)
Sep 30, 2008 10.80 10.86 9.680 10.58 194,755 +1.06(+11.09%)
Sep 29, 2008 10.80 11.45 8.653 9.525 169,794 -0.80(-7.75%)
Sep 26, 2008 9.005 10.74 8.982 10.32 124,493 +1.16(+12.63%)
Sep 25, 2008 9.047 10.57 9.011 9.167 192,342 +0.16(+1.72%)
Sep 24, 2008 10.65 10.65 8.725 9.011 183,201 -1.64(-15.36%)
Sep 23, 2008 9.429 10.65 9.369 10.65 128,848 +0.88(+8.98%)
Sep 22, 2008 11.64 11.78 9.686 9.769 168,214 -1.87(-16.05%)
Sep 19, 2008 11.64 17.31 10.24 11.64 925,251 +1.43(+13.97%)
Sep 18, 2008 9.035 10.35 8.421 10.21 716,393 +1.59(+18.49%)
Sep 17, 2008 8.361 9.566 8.361 8.617 353,056 -0.69(-7.44%)
Sep 16, 2008 7.830 9.310 7.758 9.310 325,629 +1.31(+16.33%)
Sep 15, 2008 8.498 8.641 7.872 8.003 267,336 -0.71(-8.15%)
Sep 12, 2008 8.062 8.725 7.967 8.713 467,013 +0.43(+5.19%)
Sep 11, 2008 8.391 8.731 8.176 8.283 412,408 -0.42(-4.87%)
Sep 10, 2008 9.047 9.047 8.438 8.707 178,293 -0.18(-2.01%)
Sep 09, 2008 9.143 9.614 8.886 8.886 209,702 -0.17(-1.91%)
Sep 08, 2008 8.826 9.101 8.116 9.059 376,790 +0.59(+6.98%)
Sep 05, 2008 8.212 8.659 8.200 8.468 149,569 +0.14(+1.72%)
Sep 04, 2008 8.635 8.880 8.313 8.325 164,233 -0.41(-4.71%)
Sep 03, 2008 8.253 8.773 8.116 8.737 187,645 +0.46(+5.55%)
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.