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

Columbia Banking Sys (NQ: COLB )

20.42 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 14.11 14.17 13.54 13.65 8,170,379 -0.49(-3.44%)
Apr 29, 2010 13.24 14.40 13.24 14.14 1,024,297 +0.77(+5.72%)
Apr 28, 2010 13.59 13.79 13.31 13.37 258,768 -0.13(-0.99%)
Apr 27, 2010 14.08 14.25 13.49 13.51 375,523 -0.71(-5.00%)
Apr 26, 2010 14.87 15.15 14.20 14.22 388,444 -0.65(-4.37%)
Apr 23, 2010 14.61 15.16 14.21 14.87 892,838 +0.23(+1.58%)
Apr 22, 2010 13.65 14.66 13.65 14.64 419,187 +0.83(+5.98%)
Apr 21, 2010 13.14 13.85 13.01 13.81 443,392 +0.69(+5.23%)
Apr 20, 2010 12.81 13.14 12.69 13.12 165,376 +0.31(+2.42%)
Apr 19, 2010 12.69 12.82 12.38 12.81 378,648 +0.04(+0.33%)
Apr 16, 2010 12.90 12.90 12.62 12.77 485,811 -0.15(-1.13%)
Apr 15, 2010 12.77 12.97 12.72 12.92 224,964 +0.10(+0.81%)
Apr 14, 2010 12.54 12.81 12.54 12.81 241,590 +0.41(+3.28%)
Apr 13, 2010 12.93 12.97 12.33 12.41 500,315 -0.56(-4.31%)
Apr 12, 2010 12.94 13.06 12.84 12.97 190,327 +0.04(+0.28%)
Apr 09, 2010 13.05 13.34 12.69 12.93 450,952 -0.18(-1.34%)
Apr 08, 2010 12.68 13.19 12.68 13.11 211,062 +0.39(+3.11%)
Apr 07, 2010 12.81 13.21 12.56 12.71 235,427 -0.17(-1.32%)
Apr 06, 2010 12.50 13.00 12.38 12.88 187,403 +0.32(+2.51%)
Apr 05, 2010 12.44 12.69 12.22 12.56 143,062 +0.15(+1.22%)
Apr 01, 2010 12.37 12.41 12.41 12.41 98,962 +0.08(+0.64%)
Mar 31, 2010 12.40 12.63 12.26 12.33 241,386 -0.16(-1.26%)
Mar 30, 2010 12.36 12.53 12.27 12.49 150,727 +0.15(+1.23%)
Mar 29, 2010 12.53 12.53 12.12 12.34 153,639 -0.18(-1.45%)
Mar 26, 2010 12.69 12.83 12.49 12.52 391,436 -0.07(-0.58%)
Mar 25, 2010 12.51 12.92 12.42 12.60 452,524 -0.37(-2.86%)
Mar 24, 2010 13.08 13.25 12.97 12.97 130,103 -0.17(-1.29%)
Mar 23, 2010 13.03 13.21 12.81 13.14 113,800 +0.15(+1.12%)
Mar 22, 2010 12.76 13.04 12.70 12.99 346,583 +0.12(+0.90%)
Mar 19, 2010 13.26 13.31 12.70 12.87 373,402 -0.29(-2.21%)
Mar 18, 2010 13.37 13.70 13.14 13.17 234,978 -0.19(-1.41%)
Mar 17, 2010 13.38 13.72 13.29 13.35 210,390 +0.01(+0.09%)
Mar 16, 2010 13.40 13.55 13.16 13.34 150,281 -0.02(-0.14%)
Mar 15, 2010 13.12 13.40 13.06 13.36 160,308 -0.02(-0.18%)
Mar 12, 2010 13.40 13.66 13.21 13.38 250,164 +0.02(+0.18%)
Mar 11, 2010 12.92 13.40 12.89 13.36 317,681 +0.32(+2.42%)
Mar 10, 2010 12.76 13.18 12.67 13.04 299,782 +0.27(+2.14%)
Mar 09, 2010 12.74 12.87 12.63 12.77 313,728 -0.01(-0.05%)
Mar 08, 2010 12.94 12.94 12.71 12.78 236,687 -0.16(-1.27%)
Mar 05, 2010 12.69 12.94 12.64 12.94 377,034 +0.28(+2.21%)
Mar 04, 2010 12.64 12.77 12.48 12.66 235,623 +0.10(+0.77%)
Mar 03, 2010 12.72 12.81 12.54 12.56 437,971 -0.18(-1.43%)
Mar 02, 2010 12.56 12.84 12.47 12.75 458,730 +0.25(+1.99%)
Mar 01, 2010 12.53 12.72 12.33 12.50 539,817 +0.07(+0.59%)
Feb 26, 2010 12.66 12.70 12.33 12.43 444,418 -0.19(-1.54%)
Feb 25, 2010 12.46 12.67 12.36 12.62 286,120 -0.02(-0.14%)
Feb 24, 2010 12.28 12.68 12.16 12.64 440,841 +0.44(+3.58%)
Feb 23, 2010 12.21 12.35 11.98 12.20 324,291 -0.01(-0.05%)
Feb 22, 2010 11.77 12.43 11.75 12.21 591,214 +0.43(+3.66%)
Feb 19, 2010 11.68 11.84 11.67 11.78 159,832 +0.07(+0.62%)
Feb 18, 2010 11.65 11.78 11.62 11.70 265,080 +0.01(+0.05%)
Feb 17, 2010 11.75 11.84 11.56 11.70 164,824 -0.02(-0.21%)
Feb 16, 2010 11.36 11.73 11.09 11.72 297,507 +0.38(+3.37%)
Feb 12, 2010 11.08 11.34 11.34 11.34 575,992 +0.26(+2.30%)
Feb 11, 2010 11.02 11.13 10.96 11.08 444,825 +0.00(+0.00%)
Feb 10, 2010 10.93 11.21 10.88 11.08 640,418 +0.11(+1.00%)
Feb 09, 2010 11.11 11.27 10.87 10.97 521,798 +0.04(+0.39%)
Feb 08, 2010 11.03 11.16 10.90 10.93 517,869 -0.09(-0.77%)
Feb 05, 2010 10.79 11.14 10.73 11.02 618,637 +0.22(+2.02%)
Feb 04, 2010 10.89 11.13 10.74 10.80 526,435 -0.19(-1.71%)
Feb 03, 2010 10.97 11.06 10.71 10.99 368,841 -0.04(-0.33%)
Feb 02, 2010 11.37 11.37 10.91 11.02 506,838 -0.28(-2.47%)
Feb 01, 2010 11.60 11.60 11.23 11.30 792,353 -0.22(-1.95%)
Jan 29, 2010 11.77 11.79 11.47 11.53 568,686 -0.19(-1.61%)
Jan 28, 2010 11.38 12.30 11.38 11.71 1,352,081 +0.50(+4.44%)
Jan 27, 2010 11.00 11.31 10.89 11.22 726,175 +0.16(+1.43%)
Jan 26, 2010 11.17 11.32 10.94 11.06 605,191 -0.09(-0.76%)
Jan 25, 2010 11.53 11.95 11.07 11.14 1,254,408 +0.13(+1.16%)
Jan 22, 2010 11.19 11.38 11.00 11.02 352,756 -0.22(-2.00%)
Jan 21, 2010 11.11 11.47 10.89 11.24 595,345 +0.12(+1.04%)
Jan 20, 2010 11.31 11.51 10.64 11.13 375,534 -0.31(-2.71%)
Jan 19, 2010 11.17 11.54 11.13 11.44 277,266 +0.30(+2.67%)
Jan 15, 2010 11.31 11.14 11.14 11.14 344,665 -0.16(-1.40%)
Jan 14, 2010 10.78 11.42 10.73 11.30 220,398 +0.47(+4.32%)
Jan 13, 2010 11.31 11.33 10.81 10.83 1,050,772 -0.45(-3.98%)
Jan 12, 2010 11.33 11.49 11.20 11.28 323,791 -0.15(-1.28%)
Jan 11, 2010 11.47 11.47 11.37 11.42 358,832 +0.02(+0.21%)
Jan 08, 2010 10.63 11.47 10.40 11.40 715,494 +0.74(+6.95%)
Jan 07, 2010 10.00 10.66 10.00 10.66 774,090 +0.61(+6.10%)
Jan 06, 2010 9.730 10.12 9.730 10.05 492,982 +0.27(+2.73%)
Jan 05, 2010 10.09 10.15 9.766 9.778 324,934 -0.30(-3.01%)
Jan 04, 2010 9.887 10.12 9.778 10.08 207,287 +0.26(+2.66%)
Dec 31, 2009 9.699 9.821 9.821 9.821 209,073 +0.14(+1.44%)
Dec 30, 2009 9.809 9.954 9.529 9.681 141,156 -0.17(-1.73%)
Dec 29, 2009 9.675 9.887 9.499 9.851 180,643 +0.24(+2.53%)
Dec 28, 2009 9.596 9.912 9.481 9.608 303,292 +0.04(+0.44%)
Dec 24, 2009 9.560 9.572 9.505 9.566 122,451 +0.04(+0.38%)
Dec 23, 2009 9.584 9.669 9.523 9.529 345,278 +0.01(+0.06%)
Dec 22, 2009 9.511 9.681 9.344 9.523 256,434 +0.01(+0.13%)
Dec 21, 2009 9.481 9.669 9.426 9.511 207,194 +0.03(+0.32%)
Dec 18, 2009 9.457 9.493 9.365 9.481 711,586 +0.10(+1.10%)
Dec 17, 2009 9.141 9.408 9.068 9.378 318,771 +0.12(+1.25%)
Dec 16, 2009 9.450 9.541 9.196 9.262 182,228 -0.09(-0.97%)
Dec 15, 2009 9.244 9.596 9.244 9.353 388,763 +0.04(+0.46%)
Dec 14, 2009 9.141 9.384 9.020 9.311 217,538 +0.29(+3.23%)
Dec 11, 2009 8.935 9.056 8.892 9.020 287,049 +0.13(+1.43%)
Dec 10, 2009 8.825 9.068 8.801 8.892 224,057 +0.05(+0.62%)
Dec 09, 2009 8.831 8.886 8.686 8.837 155,374 +0.06(+0.69%)
Dec 08, 2009 8.819 8.916 8.649 8.777 154,216 -0.16(-1.77%)
Dec 07, 2009 9.026 9.123 8.837 8.935 149,951 -0.12(-1.34%)
Dec 04, 2009 9.080 9.250 8.850 9.056 245,076 +0.10(+1.15%)
Dec 03, 2009 9.202 9.256 8.941 8.953 213,958 -0.25(-2.77%)
Dec 02, 2009 9.214 9.256 9.067 9.208 256,700 +0.03(+0.33%)
Dec 01, 2009 9.001 9.208 9.001 9.177 212,616 +0.27(+3.07%)
Nov 30, 2009 8.771 8.910 8.528 8.904 311,611 +0.10(+1.17%)
Nov 27, 2009 8.631 8.898 8.631 8.801 130,035 -0.06(-0.68%)
Nov 25, 2009 9.074 9.074 8.856 8.862 91,082 -0.18(-1.95%)
Nov 24, 2009 9.123 9.147 8.825 9.038 166,925 -0.07(-0.73%)
Nov 23, 2009 8.971 9.211 8.935 9.104 338,485 +0.21(+2.39%)
Nov 20, 2009 8.692 8.953 8.692 8.892 246,319 +0.12(+1.38%)
Nov 19, 2009 8.710 8.825 8.649 8.771 364,362 -0.06(-0.69%)
Nov 18, 2009 8.777 8.971 8.661 8.831 582,208 +0.03(+0.34%)
Nov 17, 2009 8.564 8.892 8.382 8.801 275,216 +0.22(+2.55%)
Nov 16, 2009 8.400 8.801 8.188 8.582 755,549 +0.21(+2.46%)
Nov 13, 2009 8.601 8.710 8.200 8.376 3,407,096 -0.19(-2.20%)
Nov 12, 2009 8.765 8.868 8.522 8.564 402,980 -0.20(-2.29%)
Nov 11, 2009 9.001 9.092 8.746 8.765 115,332 -0.12(-1.30%)
Nov 10, 2009 8.789 9.020 8.619 8.880 206,799 +0.02(+0.27%)
Nov 09, 2009 8.716 8.892 8.643 8.856 210,865 +0.21(+2.39%)
Nov 06, 2009 8.582 8.771 8.510 8.649 116,036 -0.01(-0.07%)
Nov 05, 2009 8.522 8.734 8.437 8.655 329,318 +0.22(+2.66%)
Nov 04, 2009 8.831 8.904 8.425 8.431 211,631 -0.35(-4.01%)
Nov 03, 2009 8.704 8.941 8.631 8.783 580,463 -0.02(-0.21%)
Nov 02, 2009 9.038 9.062 8.752 8.801 271,781 -0.12(-1.36%)
Oct 30, 2009 8.935 9.329 8.771 8.922 557,686 -0.07(-0.81%)
Oct 29, 2009 8.752 9.335 8.746 8.995 192,691 +0.30(+3.42%)
Oct 28, 2009 8.752 8.935 8.649 8.698 278,278 -0.12(-1.38%)
Oct 27, 2009 8.783 8.971 8.680 8.819 156,274 +0.05(+0.62%)
Oct 26, 2009 8.771 8.922 8.655 8.765 175,064 -0.01(-0.07%)
Oct 23, 2009 8.807 9.154 8.722 8.771 199,103 -0.31(-3.41%)
Oct 22, 2009 8.716 9.123 8.649 9.080 269,836 +0.37(+4.25%)
Oct 21, 2009 9.001 9.226 8.680 8.710 188,047 -0.36(-4.01%)
Oct 20, 2009 9.165 9.323 9.038 9.074 235,267 -0.19(-2.10%)
Oct 19, 2009 9.402 9.487 9.208 9.268 192,276 -0.05(-0.59%)
Oct 16, 2009 9.250 9.469 9.226 9.323 244,145 -0.03(-0.32%)
Oct 15, 2009 9.438 9.493 9.196 9.353 514,125 -0.15(-1.53%)
Oct 14, 2009 9.699 9.699 9.432 9.499 261,595 -0.04(-0.45%)
Oct 13, 2009 9.687 9.724 9.432 9.541 219,635 -0.19(-1.93%)
Oct 12, 2009 9.954 9.966 9.718 9.730 150,883 -0.09(-0.93%)
Oct 09, 2009 9.796 9.912 9.626 9.821 232,766 +0.04(+0.37%)
Oct 08, 2009 9.833 9.900 9.681 9.784 277,599 +0.08(+0.88%)
Oct 07, 2009 9.936 10.15 9.633 9.699 208,002 -0.35(-3.44%)
Oct 06, 2009 9.930 10.17 9.796 10.05 182,947 +0.18(+1.78%)
Oct 05, 2009 9.724 9.881 9.572 9.869 209,094 +0.16(+1.69%)
Oct 02, 2009 9.614 9.912 9.614 9.705 195,886 -0.02(-0.25%)
Oct 01, 2009 10.01 10.28 9.651 9.730 375,868 -0.32(-3.14%)
Sep 30, 2009 10.05 10.28 9.821 10.05 510,126 -0.04(-0.36%)
Sep 29, 2009 10.44 10.49 9.960 10.08 326,668 -0.37(-3.54%)
Sep 28, 2009 10.22 10.54 10.12 10.45 204,695 +0.35(+3.42%)
Sep 25, 2009 9.863 10.14 9.796 10.11 209,272 +0.17(+1.71%)
Sep 24, 2009 10.15 10.19 9.730 9.936 180,728 -0.16(-1.62%)
Sep 23, 2009 10.01 10.32 9.966 10.10 222,708 +0.07(+0.73%)
Sep 22, 2009 10.04 10.11 9.915 10.03 276,034 +0.07(+0.73%)
Sep 21, 2009 9.778 9.997 9.768 9.954 156,893 +0.01(+0.06%)
Sep 18, 2009 9.772 9.979 9.657 9.948 1,155,940 +0.20(+2.05%)
Sep 17, 2009 9.790 9.866 9.711 9.748 253,543 -0.04(-0.37%)
Sep 16, 2009 9.724 9.894 9.675 9.784 552,763 +0.08(+0.81%)
Sep 15, 2009 9.705 9.894 9.566 9.705 375,751 +0.00(+0.00%)
Sep 14, 2009 9.869 9.918 9.620 9.705 357,134 -0.25(-2.50%)
Sep 11, 2009 10.04 10.04 9.875 9.954 182,143 -0.07(-0.73%)
Sep 10, 2009 9.979 10.12 9.894 10.03 450,207 +0.02(+0.18%)
Sep 09, 2009 10.13 10.15 9.796 10.01 803,010 -0.16(-1.55%)
Sep 08, 2009 10.28 10.41 9.888 10.17 391,678 -0.05(-0.53%)
Sep 04, 2009 10.08 10.25 9.869 10.22 217,149 +0.16(+1.57%)
Sep 03, 2009 9.960 10.06 9.736 10.06 217,323 +0.15(+1.47%)
Sep 02, 2009 9.869 10.00 9.754 9.918 575,600 -0.02(-0.24%)
Sep 01, 2009 9.857 10.21 9.778 9.942 635,045 -0.02(-0.18%)
Aug 31, 2009 9.487 9.985 9.487 9.960 2,347,427 +0.36(+3.79%)
Aug 28, 2009 9.760 9.827 9.566 9.596 913,494 -0.08(-0.82%)
Aug 27, 2009 9.335 9.711 9.214 9.675 388,299 +0.39(+4.18%)
Aug 26, 2009 9.287 9.347 9.141 9.287 330,297 -0.05(-0.52%)
Aug 25, 2009 9.280 9.457 9.226 9.335 384,098 +0.08(+0.92%)
Aug 24, 2009 9.408 9.548 9.141 9.250 397,209 -0.21(-2.25%)
Aug 21, 2009 9.384 9.554 9.062 9.463 510,383 +0.22(+2.36%)
Aug 20, 2009 9.129 9.408 9.129 9.244 213,041 +0.06(+0.66%)
Aug 19, 2009 8.928 9.196 8.868 9.183 489,687 +0.05(+0.53%)
Aug 18, 2009 9.026 9.262 8.837 9.135 572,520 +0.22(+2.45%)
Aug 17, 2009 8.771 8.995 8.771 8.916 223,205 -0.13(-1.41%)
Aug 14, 2009 9.232 9.244 8.912 9.044 233,880 -0.22(-2.42%)
Aug 13, 2009 9.402 9.414 9.135 9.268 598,962 -0.02(-0.20%)
Aug 12, 2009 9.098 9.420 9.092 9.287 394,452 +0.18(+2.00%)
Aug 11, 2009 9.196 9.372 8.722 9.104 447,297 -0.09(-0.99%)
Aug 10, 2009 8.886 9.833 8.789 9.196 1,807,956 +0.24(+2.64%)
Aug 07, 2009 8.376 9.268 8.364 8.959 994,711 +0.54(+6.42%)
Aug 06, 2009 8.267 8.443 8.103 8.419 6,335,712 +0.53(+6.77%)
Aug 05, 2009 7.538 7.951 7.460 7.884 491,759 +0.33(+4.34%)
Aug 04, 2009 7.065 7.715 6.859 7.557 634,621 +0.17(+2.30%)
Aug 03, 2009 7.472 7.617 7.296 7.387 164,006 +0.02(+0.25%)
Jul 31, 2009 7.326 7.678 7.047 7.369 149,244 +0.02(+0.25%)
Jul 30, 2009 7.101 7.420 6.968 7.350 301,529 +0.39(+5.67%)
Jul 29, 2009 7.132 7.284 6.919 6.956 189,384 -0.29(-3.94%)
Jul 28, 2009 7.144 7.344 6.992 7.241 177,128 +0.04(+0.51%)
Jul 27, 2009 6.986 7.229 6.834 7.205 325,633 +0.33(+4.77%)
Jul 24, 2009 6.913 7.077 6.749 6.877 293,097 -0.15(-2.07%)
Jul 23, 2009 6.573 7.095 6.488 7.023 307,507 +0.41(+6.24%)
Jul 22, 2009 6.434 6.646 6.325 6.610 258,985 +0.10(+1.49%)
Jul 21, 2009 6.762 6.798 6.410 6.513 104,529 -0.21(-3.16%)
Jul 20, 2009 6.701 6.859 6.646 6.725 78,920 +0.08(+1.19%)
Jul 17, 2009 6.871 6.871 6.549 6.646 246,040 -0.28(-4.03%)
Jul 16, 2009 6.725 6.974 6.580 6.925 150,361 +0.18(+2.61%)
Jul 15, 2009 6.343 6.834 6.343 6.749 149,939 +0.53(+8.49%)
Jul 14, 2009 6.288 6.349 6.130 6.221 63,280 -0.09(-1.44%)
Jul 13, 2009 5.997 6.385 5.906 6.312 155,173 +0.36(+6.01%)
Jul 10, 2009 5.900 6.058 5.863 5.954 118,680 +0.02(+0.31%)
Jul 09, 2009 6.288 6.397 5.894 5.936 86,751 -0.27(-4.31%)
Jul 08, 2009 6.507 6.555 5.973 6.203 207,295 -0.24(-3.68%)
Jul 07, 2009 7.041 7.041 6.422 6.440 198,164 -0.56(-8.06%)
Jul 06, 2009 6.543 7.180 6.434 7.004 265,074 +0.45(+6.85%)
Jul 02, 2009 6.361 6.658 6.349 6.555 170,920 +0.09(+1.41%)
Jul 01, 2009 6.264 6.573 6.264 6.464 185,401 +0.25(+4.11%)
Jun 30, 2009 6.349 6.519 6.197 6.209 114,444 -0.21(-3.31%)
Jun 29, 2009 6.482 6.501 5.936 6.422 237,460 -0.11(-1.67%)
Jun 26, 2009 6.470 6.592 6.246 6.531 504,352 +0.54(+9.02%)
Jun 25, 2009 5.681 5.997 5.602 5.991 134,454 +0.36(+6.47%)
Jun 24, 2009 5.675 5.906 5.608 5.627 134,315 -0.04(-0.75%)
Jun 23, 2009 5.948 5.985 5.536 5.669 218,609 -0.23(-3.91%)
Jun 22, 2009 6.179 6.300 5.900 5.900 218,403 -0.36(-5.81%)
Jun 19, 2009 6.282 6.312 6.045 6.264 272,946 +0.10(+1.67%)
Jun 18, 2009 6.227 6.416 6.039 6.161 142,667 -0.06(-0.98%)
Jun 17, 2009 6.100 6.282 5.839 6.221 167,586 +0.13(+2.19%)
Jun 16, 2009 6.252 6.397 6.070 6.088 273,536 -0.20(-3.19%)
Jun 15, 2009 6.677 6.938 6.221 6.288 500,004 -1.36(-17.78%)
Jun 12, 2009 7.472 7.702 7.411 7.648 82,011 +0.06(+0.80%)
Jun 11, 2009 7.715 7.915 7.575 7.587 59,276 -0.07(-0.95%)
Jun 10, 2009 7.915 7.915 7.302 7.660 169,528 -0.18(-2.32%)
Jun 09, 2009 8.152 8.376 7.520 7.842 277,885 -0.36(-4.44%)
Jun 08, 2009 8.212 8.406 7.423 8.206 196,291 +0.32(+4.08%)
Jun 05, 2009 7.921 8.243 7.727 7.884 211,880 +0.01(+0.08%)
Jun 04, 2009 7.393 7.878 7.259 7.878 176,515 +0.45(+6.05%)
Jun 03, 2009 7.017 7.460 6.592 7.429 270,065 +0.12(+1.58%)
Jun 02, 2009 6.968 7.490 6.968 7.314 215,795 +0.36(+5.24%)
Jun 01, 2009 6.598 7.101 6.598 6.950 262,637 +0.35(+5.34%)
May 29, 2009 6.446 6.610 6.221 6.598 174,637 +0.20(+3.13%)
May 28, 2009 6.470 6.592 6.197 6.397 175,145 -0.07(-1.13%)
May 27, 2009 6.895 7.041 6.452 6.470 206,881 -0.44(-6.41%)
May 26, 2009 6.294 6.938 6.203 6.913 136,882 +0.54(+8.48%)
May 22, 2009 6.567 6.737 6.361 6.373 118,598 -0.15(-2.33%)
May 21, 2009 6.397 7.041 6.276 6.525 238,298 -0.02(-0.37%)
May 20, 2009 6.889 7.029 6.513 6.549 179,965 -0.28(-4.09%)
May 19, 2009 7.089 7.162 6.774 6.828 109,783 -0.36(-5.06%)
May 18, 2009 6.586 7.253 6.586 7.193 161,880 +0.77(+12.00%)
May 15, 2009 6.871 6.871 6.203 6.422 219,811 -0.36(-5.28%)
May 14, 2009 7.047 7.332 6.628 6.780 253,166 -0.19(-2.79%)
May 13, 2009 7.375 7.526 6.859 6.974 287,052 -0.59(-7.78%)
May 12, 2009 7.860 7.951 7.372 7.563 296,007 -0.11(-1.42%)
May 11, 2009 7.775 7.933 7.447 7.672 281,136 -0.05(-0.63%)
May 08, 2009 7.217 7.727 7.120 7.721 98,340 +0.64(+9.00%)
May 07, 2009 7.344 7.708 6.907 7.083 149,400 -0.07(-0.93%)
May 06, 2009 6.834 7.387 6.640 7.150 197,428 +0.46(+6.80%)
May 05, 2009 6.373 6.895 6.270 6.695 243,493 +0.21(+3.18%)
May 04, 2009 6.161 6.513 5.797 6.488 101,635 +0.51(+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.