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

Columbia Banking Sys (NQ: COLB )

19.12 +0.11 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.261 6.401 6.018 6.018 244,630 -0.22(-3.60%)
Apr 29, 2009 6.061 6.377 5.909 6.243 159,468 +0.27(+4.58%)
Apr 28, 2009 5.878 6.188 5.781 5.970 222,391 -0.01(-0.20%)
Apr 27, 2009 6.109 6.201 5.763 5.982 260,247 -0.38(-6.02%)
Apr 24, 2009 5.812 6.511 5.666 6.365 327,608 +0.62(+10.79%)
Apr 23, 2009 5.574 5.970 5.517 5.745 179,861 +0.19(+3.50%)
Apr 22, 2009 5.173 5.666 5.173 5.550 254,993 +0.07(+1.33%)
Apr 21, 2009 5.094 5.497 4.711 5.477 289,785 +0.33(+6.50%)
Apr 20, 2009 5.891 5.891 4.997 5.143 214,219 -0.95(-15.65%)
Apr 17, 2009 5.805 6.231 5.623 6.097 213,773 +0.32(+5.58%)
Apr 16, 2009 5.514 5.921 5.155 5.775 207,863 +0.42(+7.83%)
Apr 15, 2009 5.119 5.418 5.119 5.356 104,651 +0.20(+3.89%)
Apr 14, 2009 5.441 5.587 5.088 5.155 184,757 -0.43(-7.63%)
Apr 13, 2009 5.192 5.690 5.192 5.581 235,581 +0.28(+5.28%)
Apr 09, 2009 4.650 5.337 4.638 5.301 221,713 +0.80(+17.84%)
Apr 08, 2009 4.474 4.553 4.195 4.498 164,976 +0.08(+1.79%)
Apr 07, 2009 4.426 4.632 4.407 4.419 231,032 -0.11(-2.42%)
Apr 06, 2009 4.505 4.553 4.201 4.529 242,526 +0.01(+0.13%)
Apr 03, 2009 4.377 4.528 4.231 4.523 112,784 +0.18(+4.20%)
Apr 02, 2009 4.091 4.450 4.067 4.340 281,971 +0.36(+9.17%)
Apr 01, 2009 3.781 3.988 3.605 3.976 201,605 +0.09(+2.19%)
Mar 31, 2009 3.702 4.255 3.617 3.891 211,128 +0.26(+7.20%)
Mar 30, 2009 3.951 3.951 3.623 3.629 198,958 -1.08(-22.87%)
Mar 26, 2009 4.571 4.711 4.334 4.705 158,125 +0.24(+5.45%)
Mar 25, 2009 4.231 4.593 4.170 4.462 229,219 +0.23(+5.46%)
Mar 24, 2009 4.340 4.632 4.201 4.231 127,197 -0.18(-4.13%)
Mar 23, 2009 4.061 4.444 3.939 4.413 268,040 +0.45(+11.35%)
Mar 20, 2009 4.170 4.231 3.957 3.964 177,869 -0.15(-3.69%)
Mar 19, 2009 4.219 4.255 3.994 4.116 188,364 -0.01(-0.29%)
Mar 18, 2009 4.085 4.213 3.957 4.128 313,826 +0.03(+0.74%)
Mar 17, 2009 3.885 4.116 3.538 4.097 193,166 +0.52(+14.63%)
Mar 16, 2009 3.860 3.939 3.520 3.574 193,265 -0.21(-5.62%)
Mar 13, 2009 3.654 4.012 3.562 3.787 320,582 +0.18(+4.88%)
Mar 12, 2009 3.033 3.793 2.894 3.611 354,468 +0.55(+17.86%)
Mar 11, 2009 3.319 3.380 3.040 3.064 166,521 -0.21(-6.49%)
Mar 10, 2009 3.112 3.325 3.058 3.277 195,956 +0.28(+9.33%)
Mar 09, 2009 3.307 3.435 2.985 2.997 148,755 -0.38(-11.17%)
Mar 06, 2009 3.441 3.544 3.149 3.374 138,677 -0.03(-0.89%)
Mar 05, 2009 3.812 3.812 3.404 3.404 151,673 -0.53(-13.45%)
Mar 04, 2009 4.225 4.225 3.812 3.933 183,808 -0.36(-8.36%)
Mar 02, 2009 4.681 4.705 4.267 4.292 147,101 -0.46(-9.60%)
Feb 27, 2009 5.021 5.021 4.723 4.748 103,136 -0.37(-7.24%)
Feb 26, 2009 5.088 5.368 5.052 5.119 330,546 +0.11(+2.18%)
Feb 25, 2009 5.325 5.325 4.729 5.009 291,639 -0.36(-6.68%)
Feb 24, 2009 4.869 5.435 4.863 5.368 201,077 +0.57(+11.91%)
Feb 23, 2009 5.301 5.520 4.772 4.796 153,283 -0.46(-8.68%)
Feb 20, 2009 5.599 5.696 5.179 5.252 197,919 -0.46(-8.09%)
Feb 19, 2009 5.708 6.067 5.460 5.714 186,423 +0.12(+2.17%)
Feb 18, 2009 5.696 5.818 5.556 5.593 133,833 -0.05(-0.86%)
Feb 17, 2009 5.666 5.763 5.532 5.641 128,367 -0.21(-3.63%)
Feb 13, 2009 5.957 6.164 5.660 5.854 89,803 -0.12(-1.93%)
Feb 12, 2009 5.574 6.006 5.489 5.970 180,276 +0.19(+3.37%)
Feb 11, 2009 5.447 5.842 5.429 5.775 168,786 +0.16(+2.81%)
Feb 10, 2009 5.812 5.812 5.447 5.617 198,376 -0.23(-3.95%)
Feb 09, 2009 5.854 6.097 5.641 5.848 100,780 -0.05(-0.93%)
Feb 06, 2009 5.356 5.903 5.222 5.903 145,004 +0.55(+10.34%)
Feb 05, 2009 5.161 5.678 4.924 5.350 142,198 +0.18(+3.53%)
Feb 04, 2009 5.514 5.587 5.167 5.167 95,524 -0.36(-6.49%)
Feb 03, 2009 5.812 5.812 5.222 5.526 111,573 -0.22(-3.91%)
Feb 02, 2009 5.331 5.897 5.331 5.751 122,214 +0.34(+6.29%)
Jan 30, 2009 5.696 5.805 5.380 5.410 95,310 -0.18(-3.16%)
Jan 29, 2009 5.799 6.043 5.587 5.587 124,815 -0.33(-5.55%)
Jan 28, 2009 5.222 5.982 5.222 5.915 133,152 +0.67(+12.75%)
Jan 27, 2009 5.027 5.471 4.900 5.246 81,506 +0.26(+5.12%)
Jan 26, 2009 5.021 5.319 4.881 4.991 96,551 -0.04(-0.73%)
Jan 23, 2009 5.246 5.331 4.833 5.027 157,003 -0.43(-7.91%)
Jan 22, 2009 5.514 5.726 5.246 5.459 103,604 -0.21(-3.65%)
Jan 21, 2009 5.149 5.702 4.954 5.666 102,828 +0.71(+14.36%)
Jan 20, 2009 5.848 5.848 4.869 4.954 158,185 -0.99(-16.67%)
Jan 16, 2009 6.182 6.334 5.726 5.945 97,010 -0.16(-2.59%)
Jan 15, 2009 5.714 6.231 5.696 6.103 135,815 +0.39(+6.81%)
Jan 14, 2009 6.134 6.571 5.660 5.714 114,304 -0.63(-9.88%)
Jan 13, 2009 6.116 6.468 6.116 6.340 72,261 +0.15(+2.36%)
Jan 12, 2009 6.565 6.565 6.103 6.195 60,535 -0.41(-6.17%)
Jan 09, 2009 6.912 6.985 6.565 6.602 143,566 -0.30(-4.32%)
Jan 08, 2009 6.967 7.119 6.730 6.900 145,782 -0.10(-1.39%)
Jan 07, 2009 7.064 7.252 6.845 6.997 273,975 -0.22(-3.03%)
Jan 06, 2009 6.875 7.222 6.839 7.216 98,048 +0.41(+5.98%)
Jan 05, 2009 7.167 7.216 6.754 6.809 117,018 -0.37(-5.17%)
Jan 02, 2009 7.295 7.544 7.052 7.179 60,817 -0.07(-1.01%)
Dec 31, 2008 6.827 7.368 6.736 7.252 167,223 +0.44(+6.52%)
Dec 30, 2008 6.383 6.815 6.091 6.809 86,196 +0.52(+8.32%)
Dec 29, 2008 6.383 6.438 6.158 6.286 58,020 -0.10(-1.52%)
Dec 26, 2008 6.413 6.529 6.328 6.383 58,880 +0.07(+1.06%)
Dec 24, 2008 6.207 6.401 6.146 6.316 33,641 +0.13(+2.16%)
Dec 23, 2008 6.316 6.644 6.103 6.182 95,225 -0.02(-0.29%)
Dec 22, 2008 6.395 6.529 5.933 6.201 147,883 -0.18(-2.86%)
Dec 19, 2008 5.726 6.687 5.574 6.383 446,313 +0.83(+14.88%)
Dec 18, 2008 5.429 5.793 5.302 5.556 226,291 +0.10(+1.78%)
Dec 17, 2008 5.502 5.617 5.325 5.459 132,433 -0.13(-2.39%)
Dec 16, 2008 5.246 5.629 5.246 5.593 225,515 +0.45(+8.75%)
Dec 15, 2008 5.228 5.289 4.802 5.143 111,234 -0.05(-1.05%)
Dec 12, 2008 4.948 5.410 4.802 5.198 302,871 +0.12(+2.27%)
Dec 11, 2008 5.435 5.654 5.015 5.082 168,621 -0.48(-8.63%)
Dec 10, 2008 5.508 5.848 5.264 5.562 139,094 +0.13(+2.35%)
Dec 09, 2008 5.812 5.982 5.343 5.435 230,322 -0.45(-7.64%)
Dec 08, 2008 6.365 6.365 5.726 5.885 275,732 -0.32(-5.10%)
Dec 05, 2008 5.617 6.201 5.593 6.201 179,680 +0.46(+7.94%)
Dec 04, 2008 5.660 6.055 5.641 5.745 235,122 -0.01(-0.11%)
Dec 03, 2008 5.453 5.781 5.167 5.751 619,465 +0.51(+9.74%)
Dec 02, 2008 5.088 5.289 4.644 5.240 363,568 +0.29(+5.90%)
Dec 01, 2008 5.927 6.018 4.906 4.948 194,183 -1.16(-19.00%)
Nov 28, 2008 6.195 6.298 5.854 6.109 69,300 -0.21(-3.27%)
Nov 26, 2008 5.848 6.371 5.848 6.316 189,184 +0.27(+4.42%)
Nov 25, 2008 6.195 6.195 5.599 6.049 336,819 +0.08(+1.32%)
Nov 24, 2008 5.520 6.061 5.514 5.970 325,391 +0.59(+10.96%)
Nov 21, 2008 5.805 5.915 4.784 5.380 327,472 -0.22(-4.01%)
Nov 20, 2008 6.006 6.249 5.556 5.605 215,800 -0.46(-7.52%)
Nov 19, 2008 6.918 7.258 6.018 6.061 199,152 -0.95(-13.53%)
Nov 18, 2008 7.173 7.295 6.517 7.009 149,584 -0.10(-1.45%)
Nov 17, 2008 7.307 7.368 6.881 7.112 115,101 -0.27(-3.62%)
Nov 14, 2008 7.623 8.043 7.350 7.380 233,891 -0.43(-5.53%)
Nov 13, 2008 7.654 8.012 6.772 7.812 284,628 +0.24(+3.13%)
Nov 12, 2008 8.347 8.365 7.521 7.574 279,110 -0.86(-10.17%)
Nov 11, 2008 8.547 8.906 8.405 8.432 145,929 -0.24(-2.80%)
Nov 10, 2008 9.398 9.398 8.602 8.675 175,594 -0.41(-4.48%)
Nov 07, 2008 9.301 9.690 8.784 9.082 233,273 +0.07(+0.81%)
Nov 06, 2008 9.271 9.726 8.918 9.009 280,673 -0.67(-6.97%)
Nov 05, 2008 9.939 10.40 9.611 9.684 229,863 -0.47(-4.67%)
Nov 04, 2008 10.10 10.33 9.818 10.16 229,859 +0.50(+5.16%)
Nov 03, 2008 9.739 10.06 9.313 9.660 123,527 -0.02(-0.19%)
Oct 31, 2008 8.693 9.824 8.693 9.678 176,780 +0.91(+10.40%)
Oct 30, 2008 8.906 8.906 8.353 8.766 140,225 +0.32(+3.74%)
Oct 29, 2008 8.468 8.784 8.091 8.450 184,895 -0.06(-0.71%)
Oct 28, 2008 7.939 8.511 7.295 8.511 203,257 +0.89(+11.64%)
Oct 27, 2008 8.207 8.365 7.599 7.623 119,220 -0.47(-5.86%)
Oct 24, 2008 7.720 8.517 7.720 8.097 228,672 -0.21(-2.56%)
Oct 23, 2008 8.553 9.038 7.720 8.310 206,328 -0.14(-1.65%)
Oct 22, 2008 9.216 9.860 8.371 8.450 233,225 -1.06(-11.18%)
Oct 21, 2008 8.681 9.994 8.602 9.514 331,801 +0.39(+4.26%)
Oct 20, 2008 9.113 9.283 8.565 9.125 191,064 +0.31(+3.52%)
Oct 17, 2008 9.119 9.611 7.271 8.815 265,455 -1.08(-10.93%)
Oct 16, 2008 8.809 10.03 8.407 9.897 281,593 +1.21(+13.93%)
Oct 15, 2008 8.620 9.386 8.365 8.687 299,436 -0.23(-2.59%)
Oct 14, 2008 8.973 9.720 8.462 8.918 293,050 +0.19(+2.16%)
Oct 13, 2008 7.793 8.778 7.264 8.730 345,697 +1.54(+21.39%)
Oct 10, 2008 6.760 7.897 6.565 7.192 657,651 +0.15(+2.07%)
Oct 09, 2008 9.198 10.43 7.046 7.046 266,289 -1.93(-21.48%)
Oct 08, 2008 9.787 10.94 8.833 8.973 199,700 -1.66(-15.61%)
Oct 07, 2008 10.37 11.00 10.03 10.63 191,172 -0.08(-0.74%)
Oct 06, 2008 10.60 11.09 9.915 10.71 147,473 -0.26(-2.38%)
Oct 03, 2008 10.04 11.00 10.01 10.97 124,894 +0.93(+9.26%)
Oct 02, 2008 10.59 11.24 9.745 10.04 67,155 -0.78(-7.24%)
Oct 01, 2008 10.79 11.03 10.29 10.83 76,918 +0.05(+0.45%)
Sep 30, 2008 11.00 11.06 9.860 10.78 191,191 +1.08(+11.09%)
Sep 29, 2008 11.00 11.66 8.815 9.702 166,687 -0.81(-7.75%)
Sep 26, 2008 9.173 10.94 9.149 10.52 122,214 +1.18(+12.63%)
Sep 25, 2008 9.216 10.77 9.179 9.337 188,822 +0.16(+1.72%)
Sep 24, 2008 10.85 10.85 8.888 9.179 179,848 -1.67(-15.36%)
Sep 23, 2008 9.605 10.85 9.544 10.85 126,490 +0.89(+8.98%)
Sep 22, 2008 11.85 12.00 9.866 9.951 165,135 -1.90(-16.05%)
Sep 19, 2008 11.85 17.63 10.43 11.85 908,317 +1.45(+13.97%)
Sep 18, 2008 9.204 10.55 8.578 10.40 703,282 +1.62(+18.49%)
Sep 17, 2008 8.517 9.745 8.517 8.778 346,595 -0.71(-7.44%)
Sep 16, 2008 7.976 9.483 7.903 9.483 319,669 +1.33(+16.33%)
Sep 15, 2008 8.657 8.802 8.018 8.152 262,443 -0.72(-8.15%)
Sep 12, 2008 8.213 8.888 8.116 8.875 458,466 +0.44(+5.19%)
Sep 11, 2008 8.547 8.894 8.328 8.438 404,860 -0.43(-4.87%)
Sep 10, 2008 9.216 9.216 8.596 8.869 175,030 -0.18(-2.01%)
Sep 09, 2008 9.313 9.793 9.052 9.052 205,864 -0.18(-1.91%)
Sep 08, 2008 8.991 9.271 8.268 9.228 369,894 +0.60(+6.98%)
Sep 05, 2008 8.365 8.821 8.353 8.626 146,832 +0.15(+1.72%)
Sep 04, 2008 8.796 9.046 8.468 8.480 161,227 -0.42(-4.71%)
Sep 03, 2008 8.407 8.936 8.268 8.900 184,211 +0.47(+5.55%)
Sep 02, 2008 8.730 9.021 8.304 8.432 218,529 -0.08(-0.93%)
Aug 29, 2008 8.389 8.541 8.304 8.511 138,684 +0.04(+0.43%)
Aug 28, 2008 8.480 8.553 8.334 8.474 184,640 +0.09(+1.01%)
Aug 27, 2008 8.340 8.517 8.170 8.389 168,217 +0.02(+0.29%)
Aug 26, 2008 8.298 8.474 8.116 8.365 205,767 +0.04(+0.51%)
Aug 25, 2008 8.736 8.875 8.213 8.322 423,066 -0.49(-5.52%)
Aug 22, 2008 8.973 9.271 8.742 8.809 257,239 +0.01(+0.14%)
Aug 21, 2008 9.125 9.295 8.723 8.796 390,814 -0.39(-4.24%)
Aug 20, 2008 9.149 9.404 8.827 9.185 322,999 +0.08(+0.87%)
Aug 19, 2008 9.228 9.301 8.839 9.106 366,942 -0.26(-2.73%)
Aug 18, 2008 10.12 10.13 9.119 9.362 331,921 -0.64(-6.44%)
Aug 15, 2008 10.42 10.61 9.787 10.01 416,961 -0.27(-2.60%)
Aug 14, 2008 9.423 10.28 9.423 10.27 310,464 +0.52(+5.36%)
Aug 13, 2008 9.951 9.951 9.550 9.751 653,643 -0.13(-1.29%)
Aug 12, 2008 10.07 10.07 9.447 9.878 503,465 -0.20(-1.99%)
Aug 11, 2008 9.313 10.24 9.119 10.08 371,057 +0.74(+7.87%)
Aug 08, 2008 9.210 9.806 9.210 9.344 384,418 +0.04(+0.39%)
Aug 07, 2008 9.344 9.745 9.161 9.307 355,650 -0.09(-0.97%)
Aug 06, 2008 9.301 9.453 8.833 9.398 348,582 +0.10(+1.11%)
Aug 05, 2008 9.362 9.386 9.167 9.295 374,461 +0.05(+0.59%)
Aug 04, 2008 9.204 9.319 8.766 9.240 537,450 -0.01(-0.07%)
Aug 01, 2008 9.192 9.404 8.912 9.246 435,873 +0.06(+0.66%)
Jul 31, 2008 8.474 9.720 8.474 9.185 517,913 +0.58(+6.78%)
Jul 30, 2008 9.234 9.271 8.444 8.602 529,581 -0.63(-6.85%)
Jul 29, 2008 9.234 9.264 8.292 9.234 484,942 +0.97(+11.69%)
Jul 28, 2008 8.985 8.985 8.213 8.268 477,661 -0.71(-7.92%)
Jul 25, 2008 8.298 9.921 8.298 8.979 806,415 +0.95(+11.81%)
Jul 24, 2008 8.772 8.809 7.854 8.030 520,161 -0.60(-6.97%)
Jul 23, 2008 8.486 8.979 8.316 8.632 298,975 +0.30(+3.57%)
Jul 22, 2008 7.672 8.334 7.374 8.334 306,016 +0.43(+5.38%)
Jul 21, 2008 8.091 8.255 7.860 7.909 357,258 -0.04(-0.54%)
Jul 18, 2008 7.964 8.377 7.824 7.951 605,388 -0.15(-1.80%)
Jul 17, 2008 7.459 8.097 7.052 8.097 556,915 +0.81(+11.19%)
Jul 16, 2008 6.547 7.386 6.407 7.283 580,394 +0.79(+12.17%)
Jul 15, 2008 6.693 6.997 6.255 6.492 695,962 -0.30(-4.39%)
Jul 14, 2008 6.766 7.155 6.261 6.790 835,298 +0.18(+2.67%)
Jul 11, 2008 6.383 6.748 5.167 6.614 1,304,739 +0.05(+0.74%)
Jul 10, 2008 8.213 8.559 5.654 6.565 2,472,278 -4.53(-40.82%)
Jul 09, 2008 11.70 11.89 10.97 11.09 243,294 -0.58(-4.95%)
Jul 08, 2008 10.99 11.68 10.55 11.67 525,280 +0.72(+6.61%)
Jul 07, 2008 12.01 12.01 10.64 10.95 427,040 -0.83(-7.02%)
Jul 04, 2008 11.88 11.98 11.51 11.78 106,899 +0.00(+0.00%)
Jul 03, 2008 11.88 11.98 11.51 11.78 106,899 -0.05(-0.46%)
Jul 02, 2008 12.29 12.54 11.77 11.83 310,566 -0.46(-3.76%)
Jul 01, 2008 11.48 12.50 11.48 12.29 361,332 +0.54(+4.60%)
Jun 30, 2008 12.28 12.38 11.74 11.75 302,356 -0.50(-4.12%)
Jun 27, 2008 12.24 12.61 11.98 12.26 459,974 +0.01(+0.05%)
Jun 26, 2008 12.55 12.62 11.95 12.25 442,503 -0.49(-3.86%)
Jun 25, 2008 12.57 13.14 12.47 12.74 437,285 +0.23(+1.85%)
Jun 24, 2008 13.33 13.37 12.51 12.51 724,761 -0.92(-6.84%)
Jun 23, 2008 14.21 14.52 13.43 13.43 246,645 -0.90(-6.28%)
Jun 20, 2008 14.67 14.67 14.12 14.33 567,266 -0.39(-2.64%)
Jun 19, 2008 15.05 15.37 14.41 14.72 346,452 -0.33(-2.22%)
Jun 18, 2008 15.20 15.47 14.84 15.05 299,339 -0.17(-1.12%)
Jun 17, 2008 15.75 15.75 15.11 15.22 209,313 -0.45(-2.87%)
Jun 16, 2008 15.16 15.80 14.67 15.67 185,711 +0.49(+3.20%)
Jun 13, 2008 15.17 15.44 14.66 15.19 219,029 +0.21(+1.38%)
Jun 12, 2008 15.02 15.41 14.94 14.98 186,858 +0.18(+1.23%)
Jun 11, 2008 15.37 15.37 14.75 14.80 150,643 -0.64(-4.17%)
Jun 10, 2008 15.54 15.67 14.72 15.44 143,375 +0.60(+4.01%)
Jun 09, 2008 15.29 15.51 14.75 14.85 110,357 -0.36(-2.40%)
Jun 06, 2008 15.69 15.87 15.20 15.21 211,626 -0.85(-5.30%)
Jun 05, 2008 15.74 16.18 15.74 16.06 133,897 +0.32(+2.05%)
Jun 04, 2008 15.59 15.94 15.40 15.74 112,155 +0.06(+0.39%)
Jun 03, 2008 15.96 15.96 15.48 15.68 124,313 -0.19(-1.19%)
Jun 02, 2008 16.21 16.35 15.65 15.87 106,830 -0.38(-2.36%)
May 30, 2008 16.30 16.33 15.92 16.25 140,597 -0.05(-0.34%)
May 29, 2008 15.88 16.61 15.88 16.30 150,855 +0.41(+2.56%)
May 28, 2008 16.42 16.71 15.62 15.90 214,614 -0.49(-2.97%)
May 27, 2008 16.07 16.43 15.99 16.38 81,476 +0.36(+2.24%)
May 26, 2008 15.99 16.11 15.80 16.02 105,034 +0.00(+0.00%)
May 23, 2008 15.99 16.11 15.80 16.02 105,034 -0.09(-0.57%)
May 22, 2008 15.94 16.27 15.81 16.12 229,590 +0.19(+1.18%)
May 21, 2008 15.91 16.33 15.80 15.93 155,904 +0.06(+0.38%)
May 20, 2008 15.91 15.95 15.65 15.87 122,588 -0.15(-0.91%)
May 19, 2008 16.03 16.18 15.85 16.01 187,748 -0.05(-0.30%)
May 16, 2008 16.79 16.86 15.87 16.06 170,179 -0.62(-3.72%)
May 15, 2008 16.54 16.91 16.37 16.68 79,017 +0.12(+0.70%)
May 14, 2008 16.85 16.96 16.52 16.57 106,080 -0.27(-1.59%)
May 13, 2008 17.05 17.05 16.63 16.83 114,810 -0.17(-1.00%)
May 12, 2008 16.68 17.11 16.63 17.00 191,322 +0.38(+2.30%)
May 09, 2008 16.71 16.98 16.54 16.62 114,657 -0.19(-1.12%)
May 08, 2008 16.92 17.03 16.61 16.81 149,177 -0.10(-0.57%)
May 07, 2008 16.79 17.13 16.69 16.91 207,121 +0.10(+0.61%)
May 06, 2008 16.58 16.94 16.58 16.80 167,407 +0.18(+1.10%)
May 05, 2008 16.90 17.14 16.57 16.62 238,665 -0.43(-2.53%)
May 02, 2008 17.60 17.98 17.03 17.05 300,726 -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.