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

Umpqua Holdings Corp (NQ: UMPQ )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 (%)
May 31, 2017 17.10 17.14 16.77 16.95 1,294,415 -0.13(-0.79%)
May 30, 2017 17.33 17.38 17.01 17.08 1,042,658 -0.32(-1.84%)
May 26, 2017 17.41 17.55 17.32 17.40 731,221 -0.08(-0.46%)
May 25, 2017 17.55 17.80 17.35 17.48 769,346 -0.02(-0.11%)
May 24, 2017 17.58 17.73 17.34 17.50 817,708 -0.09(-0.51%)
May 23, 2017 17.43 17.70 17.30 17.59 1,063,294 +0.19(+1.09%)
May 22, 2017 17.39 17.45 17.19 17.40 993,316 +0.06(+0.35%)
May 19, 2017 17.34 17.50 17.30 17.34 1,488,463 -0.01(-0.06%)
May 18, 2017 17.02 17.48 17.00 17.35 1,793,137 +0.32(+1.88%)
May 17, 2017 17.39 17.47 16.88 17.03 1,974,367 -0.74(-4.16%)
May 16, 2017 17.80 17.85 17.52 17.77 887,483 -0.04(-0.22%)
May 15, 2017 17.70 17.96 17.70 17.81 1,247,044 +0.15(+0.85%)
May 12, 2017 17.57 17.74 17.42 17.66 1,544,112 +0.01(+0.06%)
May 11, 2017 17.97 18.01 17.61 17.65 2,087,696 -0.39(-2.16%)
May 10, 2017 17.85 18.08 17.81 18.04 1,512,210 +0.07(+0.39%)
May 09, 2017 18.05 18.20 17.83 17.97 2,082,889 -0.10(-0.55%)
May 08, 2017 18.06 18.22 17.89 18.07 1,979,346 -0.02(-0.14%)
May 05, 2017 18.26 18.27 17.98 18.09 1,236,345 -0.10(-0.52%)
May 04, 2017 18.22 18.46 18.09 18.19 1,743,942 +0.12(+0.66%)
May 03, 2017 17.79 18.10 17.70 18.07 1,289,564 +0.20(+1.12%)
May 02, 2017 17.85 17.91 17.63 17.87 1,826,817 +0.03(+0.17%)
May 01, 2017 17.74 18.11 17.54 17.84 1,928,801 +0.17(+0.96%)
Apr 28, 2017 18.05 18.19 17.65 17.67 1,228,865 -0.38(-2.11%)
Apr 27, 2017 18.17 18.24 17.96 18.05 1,282,169 -0.10(-0.55%)
Apr 26, 2017 17.82 18.33 17.82 18.15 1,993,721 +0.32(+1.79%)
Apr 25, 2017 17.93 18.10 17.78 17.83 1,845,834 +0.09(+0.51%)
Apr 24, 2017 18.01 18.15 17.73 17.74 2,253,311 +0.17(+0.97%)
Apr 21, 2017 17.49 17.70 17.38 17.57 1,977,782 -0.02(-0.11%)
Apr 20, 2017 17.21 17.65 16.93 17.59 2,900,171 +0.38(+2.21%)
Apr 19, 2017 17.17 17.38 17.13 17.21 1,356,109 +0.20(+1.18%)
Apr 18, 2017 16.87 17.04 16.66 17.01 2,055,913 +0.04(+0.24%)
Apr 17, 2017 16.74 16.99 16.65 16.97 1,947,278 +0.25(+1.50%)
Apr 13, 2017 16.96 17.00 16.69 16.72 1,595,382 -0.30(-1.76%)
Apr 12, 2017 17.18 17.28 16.93 17.02 1,349,545 -0.22(-1.28%)
Apr 11, 2017 17.08 17.26 16.96 17.24 1,802,229 +0.11(+0.64%)
Apr 10, 2017 17.19 17.34 16.95 17.13 1,520,312 -0.06(-0.35%)
Apr 07, 2017 17.13 17.35 17.01 17.19 1,362,470 -0.15(-0.87%)
Apr 06, 2017 17.14 17.38 17.01 17.34 1,405,435 +0.17(+0.99%)
Apr 05, 2017 17.75 17.81 17.16 17.17 1,587,641 -0.42(-2.39%)
Apr 04, 2017 17.33 17.61 17.31 17.59 1,396,144 +0.12(+0.69%)
Apr 03, 2017 17.76 17.86 17.34 17.47 1,884,132 -0.27(-1.52%)
Mar 31, 2017 17.78 17.95 17.61 17.74 1,744,543 -0.14(-0.78%)
Mar 30, 2017 17.56 17.99 17.23 17.88 1,701,485 +0.69(+4.01%)
Mar 29, 2017 17.36 17.54 17.06 17.19 1,402,729 -0.17(-0.98%)
Mar 28, 2017 17.16 17.46 17.12 17.36 1,589,354 +0.11(+0.64%)
Mar 27, 2017 17.00 17.31 16.68 17.25 1,617,327 -0.02(-0.12%)
Mar 24, 2017 17.38 17.48 17.12 17.27 2,052,321 +0.00(+0.00%)
Mar 23, 2017 17.18 17.53 17.05 17.27 1,584,806 +0.15(+0.88%)
Mar 22, 2017 17.08 17.34 16.87 17.12 2,140,335 -0.09(-0.52%)
Mar 21, 2017 18.22 18.22 17.17 17.21 2,396,207 -0.86(-4.76%)
Mar 20, 2017 18.24 18.37 18.05 18.07 945,590 -0.21(-1.15%)
Mar 17, 2017 18.25 18.36 18.03 18.28 4,603,261 +0.01(+0.05%)
Mar 16, 2017 18.13 18.39 18.08 18.27 1,157,420 +0.26(+1.44%)
Mar 15, 2017 18.24 18.43 18.00 18.01 1,645,961 -0.13(-0.72%)
Mar 14, 2017 18.10 18.25 17.96 18.14 1,216,174 -0.06(-0.33%)
Mar 13, 2017 18.12 18.38 18.12 18.20 762,286 +0.05(+0.28%)
Mar 10, 2017 18.23 18.36 17.99 18.15 1,452,294 -0.09(-0.49%)
Mar 09, 2017 18.18 18.39 18.17 18.24 1,062,821 +0.12(+0.66%)
Mar 08, 2017 18.56 18.56 18.10 18.12 1,629,513 -0.17(-0.93%)
Mar 07, 2017 18.35 18.43 18.24 18.29 1,551,862 -0.10(-0.54%)
Mar 06, 2017 18.59 18.70 18.24 18.39 2,167,566 -0.34(-1.82%)
Mar 03, 2017 18.70 18.90 18.35 18.73 1,815,276 -0.04(-0.21%)
Mar 02, 2017 19.41 19.47 18.74 18.77 1,284,484 -0.58(-3.00%)
Mar 01, 2017 19.02 19.50 19.02 19.35 2,214,548 +0.54(+2.87%)
Feb 28, 2017 19.09 19.22 18.81 18.81 1,777,156 -0.40(-2.08%)
Feb 27, 2017 19.07 19.23 19.05 19.21 1,989,373 +0.13(+0.68%)
Feb 24, 2017 18.88 19.10 18.83 19.08 1,223,611 -0.07(-0.37%)
Feb 23, 2017 19.01 19.15 18.77 19.15 1,424,075 +0.15(+0.79%)
Feb 22, 2017 18.97 19.16 18.93 19.00 1,470,955 -0.05(-0.26%)
Feb 21, 2017 18.95 19.12 18.91 19.05 1,108,447 +0.17(+0.90%)
Feb 17, 2017 18.88 18.88 18.88 0 -0.11(-0.58%)
Feb 16, 2017 18.95 19.10 18.76 18.99 1,175,092 -0.02(-0.11%)
Feb 15, 2017 19.25 19.27 18.94 19.01 1,840,677 -0.17(-0.89%)
Feb 14, 2017 18.85 19.20 18.82 19.18 1,933,175 +0.24(+1.27%)
Feb 13, 2017 18.87 19.19 18.79 18.94 1,673,245 +0.19(+1.01%)
Feb 10, 2017 18.69 18.83 18.59 18.75 1,964,463 +0.15(+0.81%)
Feb 09, 2017 18.20 18.65 18.16 18.60 2,148,954 +0.44(+2.42%)
Feb 08, 2017 18.18 18.22 17.80 18.16 1,678,999 -0.10(-0.55%)
Feb 07, 2017 18.48 18.59 18.22 18.26 1,192,710 -0.11(-0.60%)
Feb 06, 2017 18.28 18.64 18.21 18.37 1,706,623 -0.05(-0.27%)
Feb 03, 2017 18.18 18.45 17.99 18.42 1,548,933 +0.54(+3.02%)
Feb 02, 2017 18.01 18.15 17.77 17.88 1,228,807 -0.28(-1.54%)
Feb 01, 2017 18.50 18.71 18.12 18.16 1,471,659 -0.15(-0.82%)
Jan 31, 2017 18.01 18.35 17.98 18.31 1,569,722 +0.22(+1.22%)
Jan 30, 2017 18.05 18.16 17.74 18.09 1,668,086 -0.12(-0.66%)
Jan 27, 2017 18.49 18.51 18.16 18.21 1,650,774 -0.38(-2.04%)
Jan 26, 2017 17.87 18.61 17.09 18.59 5,935,345 +0.19(+1.03%)
Jan 25, 2017 18.63 18.73 18.34 18.40 1,830,558 +0.04(+0.22%)
Jan 24, 2017 18.10 18.49 18.07 18.36 1,459,064 +0.35(+1.94%)
Jan 23, 2017 18.22 18.31 17.95 18.01 1,414,754 -0.28(-1.53%)
Jan 20, 2017 18.07 18.36 18.07 18.29 1,189,175 +0.26(+1.44%)
Jan 19, 2017 18.20 18.34 17.94 18.03 1,054,314 -0.07(-0.39%)
Jan 18, 2017 18.14 18.14 17.85 18.10 1,380,304 +0.12(+0.67%)
Jan 17, 2017 18.52 18.56 17.97 17.98 1,414,371 -0.76(-4.06%)
Jan 13, 2017 18.74 18.74 18.74 0 +0.16(+0.86%)
Jan 12, 2017 19.08 19.08 18.43 18.58 1,725,824 -0.58(-3.03%)
Jan 11, 2017 19.09 19.22 18.89 19.16 2,233,920 +0.12(+0.63%)
Jan 10, 2017 18.68 19.07 18.63 19.04 1,726,294 +0.43(+2.31%)
Jan 09, 2017 18.71 18.73 18.43 18.61 1,642,285 -0.19(-1.01%)
Jan 06, 2017 19.05 19.15 18.80 18.80 2,152,641 -0.17(-0.90%)
Jan 05, 2017 19.23 19.24 18.84 18.97 1,444,536 -0.25(-1.30%)
Jan 04, 2017 18.87 19.26 18.71 19.22 1,856,197 +0.43(+2.29%)
Jan 03, 2017 19.11 19.22 18.69 18.79 1,093,390 +0.01(+0.05%)
Dec 30, 2016 18.78 18.78 18.78 0 -0.01(-0.05%)
Dec 29, 2016 18.97 19.03 18.62 18.79 793,023 -0.05(-0.27%)
Dec 28, 2016 19.07 19.07 18.76 18.84 807,548 -0.33(-1.72%)
Dec 27, 2016 18.98 19.20 18.80 19.17 891,898 +0.02(+0.10%)
Dec 23, 2016 19.15 19.15 19.15 0 -0.02(-0.10%)
Dec 22, 2016 19.25 19.30 19.11 19.17 1,072,826 -0.01(-0.05%)
Dec 21, 2016 19.18 19.27 19.09 19.18 937,869 -0.06(-0.31%)
Dec 20, 2016 19.05 19.25 18.86 19.24 1,115,640 +0.30(+1.58%)
Dec 19, 2016 18.73 18.94 18.55 18.94 1,173,063 +0.20(+1.07%)
Dec 16, 2016 18.94 19.11 18.62 18.74 4,200,249 -0.11(-0.58%)
Dec 15, 2016 18.84 19.02 18.44 18.85 1,988,944 +0.16(+0.86%)
Dec 14, 2016 18.34 19.08 18.34 18.69 1,846,421 -0.18(-0.95%)
Dec 13, 2016 18.62 19.00 18.46 18.87 1,652,843 +0.11(+0.59%)
Dec 12, 2016 18.98 19.17 18.64 18.76 1,704,078 -0.42(-2.19%)
Dec 09, 2016 19.15 19.22 18.92 19.18 1,667,413 +0.02(+0.10%)
Dec 08, 2016 18.99 19.26 18.77 19.16 1,990,286 +0.28(+1.48%)
Dec 07, 2016 18.89 19.02 18.81 18.88 1,852,232 -0.05(-0.26%)
Dec 06, 2016 18.69 18.93 18.52 18.93 1,752,834 +0.40(+2.16%)
Dec 05, 2016 18.24 18.55 18.21 18.53 2,156,067 +0.44(+2.43%)
Dec 02, 2016 18.14 18.19 18.00 18.09 1,541,906 -0.13(-0.71%)
Dec 01, 2016 17.90 18.23 17.66 18.22 2,216,599 +0.45(+2.53%)
Nov 30, 2016 17.72 17.77 17.58 17.77 1,737,377 +0.28(+1.60%)
Nov 29, 2016 17.50 17.71 17.45 17.49 1,598,961 +0.00(+0.00%)
Nov 28, 2016 17.81 17.89 17.46 17.49 1,198,795 -0.48(-2.67%)
Nov 25, 2016 17.88 17.99 17.81 17.97 542,424 +0.10(+0.56%)
Nov 23, 2016 17.87 17.87 17.87 0 +0.02(+0.11%)
Nov 22, 2016 17.89 17.94 17.80 17.85 1,685,964 +0.04(+0.22%)
Nov 21, 2016 17.82 17.91 17.70 17.81 2,641,290 +0.06(+0.34%)
Nov 18, 2016 17.64 17.86 17.62 17.75 2,971,612 +0.09(+0.51%)
Nov 17, 2016 17.90 17.93 17.63 17.66 2,610,323 -0.17(-0.95%)
Nov 16, 2016 17.78 18.09 17.77 17.83 1,904,773 -0.18(-1.00%)
Nov 15, 2016 17.78 18.03 17.43 18.01 1,633,882 +0.11(+0.61%)
Nov 14, 2016 17.76 18.50 17.75 17.90 2,692,669 +0.38(+2.17%)
Nov 11, 2016 16.51 17.56 16.51 17.52 3,130,876 +0.64(+3.79%)
Nov 10, 2016 16.38 17.02 16.20 16.88 2,971,914 +0.77(+4.78%)
Nov 09, 2016 15.42 16.20 15.30 16.11 3,351,285 +1.00(+6.62%)
Nov 08, 2016 15.22 15.26 15.09 15.11 2,228,627 -0.18(-1.18%)
Nov 07, 2016 15.26 15.44 15.11 15.29 2,545,547 +0.34(+2.27%)
Nov 04, 2016 14.89 15.08 14.78 14.95 1,522,500 +0.07(+0.47%)
Nov 03, 2016 14.90 14.95 14.81 14.88 1,092,876 +0.06(+0.40%)
Nov 02, 2016 15.08 15.09 14.82 14.82 1,253,898 -0.35(-2.31%)
Nov 01, 2016 15.37 15.40 15.02 15.17 2,781,942 -0.11(-0.72%)
Oct 31, 2016 15.35 15.37 15.27 15.28 1,766,431 +0.01(+0.07%)
Oct 28, 2016 15.61 15.68 15.25 15.27 1,613,595 -0.31(-1.99%)
Oct 27, 2016 15.60 15.61 15.41 15.58 2,697,027 +0.08(+0.52%)
Oct 26, 2016 15.45 15.71 15.45 15.50 1,026,390 -0.04(-0.26%)
Oct 25, 2016 15.57 15.66 15.47 15.54 1,029,548 -0.08(-0.51%)
Oct 24, 2016 15.56 15.78 15.47 15.62 956,764 +0.19(+1.23%)
Oct 21, 2016 15.30 15.50 15.28 15.43 1,122,635 -0.03(-0.19%)
Oct 20, 2016 15.47 15.55 15.30 15.46 1,906,012 +0.03(+0.19%)
Oct 19, 2016 15.45 15.61 15.37 15.43 1,912,539 +0.01(+0.06%)
Oct 18, 2016 15.23 15.44 15.08 15.42 2,026,383 +0.33(+2.19%)
Oct 17, 2016 15.28 15.31 15.07 15.09 1,108,930 -0.15(-0.98%)
Oct 14, 2016 15.27 15.36 15.16 15.24 871,178 +0.12(+0.79%)
Oct 13, 2016 15.33 15.33 14.98 15.12 1,452,022 -0.32(-2.07%)
Oct 12, 2016 15.40 15.56 15.30 15.44 1,436,208 +0.08(+0.52%)
Oct 11, 2016 15.47 15.55 15.28 15.36 1,725,240 -0.13(-0.84%)
Oct 10, 2016 15.43 15.68 15.43 15.49 1,515,936 +0.18(+1.18%)
Oct 07, 2016 15.38 15.48 15.13 15.31 2,262,184 -0.10(-0.65%)
Oct 06, 2016 15.45 15.53 15.29 15.41 1,207,985 +0.00(+0.00%)
Oct 05, 2016 15.15 15.56 15.11 15.41 1,466,597 +0.34(+2.26%)
Oct 04, 2016 14.99 15.15 14.98 15.07 1,706,919 +0.15(+1.01%)
Oct 03, 2016 14.92 15.08 14.78 14.92 3,541,058 -0.13(-0.86%)
Sep 30, 2016 14.89 15.17 14.89 15.05 1,437,224 +0.20(+1.35%)
Sep 29, 2016 15.10 15.22 14.82 14.85 1,330,451 -0.22(-1.46%)
Sep 28, 2016 14.91 15.09 14.79 15.07 1,756,654 +0.01(+0.07%)
Sep 27, 2016 14.92 15.06 14.88 15.06 1,564,234 +0.09(+0.60%)
Sep 26, 2016 15.15 15.17 14.90 14.97 1,823,150 -0.30(-1.96%)
Sep 23, 2016 15.13 15.37 15.13 15.27 1,563,051 +0.05(+0.36%)
Sep 22, 2016 15.15 15.24 15.12 15.21 2,317,877 +0.14(+0.96%)
Sep 21, 2016 15.13 15.24 14.98 15.07 3,091,714 +0.04(+0.27%)
Sep 20, 2016 15.13 15.13 14.96 15.03 2,916,519 -0.01(-0.07%)
Sep 19, 2016 15.09 15.21 14.97 15.04 3,136,799 +0.01(+0.07%)
Sep 16, 2016 15.27 15.27 14.98 15.03 3,888,689 -0.28(-1.83%)
Sep 15, 2016 15.28 15.41 15.22 15.31 1,084,153 +0.06(+0.39%)
Sep 14, 2016 15.48 15.50 15.22 15.25 1,278,662 -0.21(-1.36%)
Sep 13, 2016 15.49 15.53 15.22 15.46 2,375,423 -0.17(-1.09%)
Sep 12, 2016 15.41 15.68 15.36 15.63 2,950,870 -0.01(-0.06%)
Sep 09, 2016 16.03 16.24 15.64 15.64 2,774,618 -0.43(-2.68%)
Sep 08, 2016 16.20 16.24 16.05 16.07 1,131,205 -0.09(-0.56%)
Sep 07, 2016 15.99 16.18 15.96 16.16 1,098,020 +0.10(+0.62%)
Sep 06, 2016 16.35 16.35 15.94 16.06 1,026,265 -0.28(-1.71%)
Sep 02, 2016 16.30 16.34 16.34 16.34 996,600 +0.08(+0.49%)
Sep 01, 2016 16.42 16.51 16.04 16.26 1,516,673 -0.16(-0.97%)
Aug 31, 2016 16.34 16.44 16.21 16.42 1,120,639 +0.09(+0.55%)
Aug 30, 2016 16.15 16.33 16.05 16.33 822,421 +0.16(+0.99%)
Aug 29, 2016 16.14 16.31 16.02 16.17 1,258,233 +0.08(+0.50%)
Aug 26, 2016 16.06 16.19 15.96 16.09 1,361,075 +0.07(+0.44%)
Aug 25, 2016 15.93 16.08 15.85 16.02 929,249 +0.03(+0.19%)
Aug 24, 2016 16.03 16.10 15.81 15.99 719,714 +0.00(+0.00%)
Aug 23, 2016 15.98 16.11 15.97 15.99 1,106,202 +0.02(+0.13%)
Aug 22, 2016 15.81 15.97 15.79 15.97 934,490 +0.08(+0.50%)
Aug 19, 2016 15.81 15.91 15.72 15.89 952,105 +0.08(+0.51%)
Aug 18, 2016 15.76 15.98 15.69 15.81 1,557,959 +0.06(+0.38%)
Aug 17, 2016 15.75 15.90 15.72 15.75 2,277,127 -0.02(-0.13%)
Aug 16, 2016 15.72 15.85 15.59 15.77 1,900,020 +0.03(+0.19%)
Aug 15, 2016 15.65 15.78 15.61 15.74 1,257,098 +0.15(+0.96%)
Aug 12, 2016 15.63 15.67 15.53 15.59 1,488,361 -0.14(-0.89%)
Aug 11, 2016 15.85 15.87 15.72 15.73 977,855 -0.03(-0.19%)
Aug 10, 2016 15.90 16.04 15.73 15.76 968,622 -0.20(-1.25%)
Aug 09, 2016 15.83 15.99 15.75 15.96 1,740,038 +0.17(+1.08%)
Aug 08, 2016 15.72 15.84 15.65 15.79 1,805,395 +0.09(+0.57%)
Aug 05, 2016 15.28 15.71 15.26 15.70 1,406,466 +0.56(+3.70%)
Aug 04, 2016 15.12 15.21 15.09 15.14 930,408 +0.04(+0.26%)
Aug 03, 2016 14.95 15.13 14.95 15.10 832,001 +0.16(+1.07%)
Aug 02, 2016 15.08 15.19 14.86 14.94 1,607,915 -0.13(-0.86%)
Aug 01, 2016 15.28 15.35 15.04 15.07 1,112,648 -0.16(-1.05%)
Jul 29, 2016 15.27 15.40 15.22 15.23 2,126,384 -0.09(-0.59%)
Jul 28, 2016 15.38 15.55 15.27 15.32 1,559,843 -0.04(-0.26%)
Jul 27, 2016 15.29 15.47 15.26 15.36 2,051,535 +0.11(+0.72%)
Jul 26, 2016 15.18 15.32 15.13 15.25 1,092,855 +0.07(+0.46%)
Jul 25, 2016 15.23 15.28 15.05 15.18 1,782,142 -0.11(-0.72%)
Jul 22, 2016 15.07 15.39 14.96 15.29 2,063,913 +0.18(+1.19%)
Jul 21, 2016 15.86 15.92 15.06 15.11 6,154,244 -0.75(-4.73%)
Jul 20, 2016 15.97 15.97 15.78 15.86 2,474,278 -0.01(-0.06%)
Jul 19, 2016 15.89 15.98 15.83 15.87 1,253,899 -0.04(-0.25%)
Jul 18, 2016 15.97 16.03 15.80 15.91 2,240,788 -0.12(-0.75%)
Jul 15, 2016 16.15 16.19 15.90 16.03 2,726,477 +0.01(+0.06%)
Jul 14, 2016 16.09 16.12 16.05 16.02 2,359,724 +0.18(+1.14%)
Jul 13, 2016 15.88 15.94 15.73 15.84 1,830,087 -0.07(-0.44%)
Jul 12, 2016 15.92 15.98 15.84 15.91 2,442,214 +0.19(+1.21%)
Jul 11, 2016 15.54 15.78 15.54 15.72 1,912,621 +0.10(+0.64%)
Jul 08, 2016 15.61 15.80 15.45 15.62 2,087,316 +0.17(+1.10%)
Jul 07, 2016 15.16 15.57 15.16 15.45 2,694,354 +0.42(+2.79%)
Jul 05, 2016 15.26 15.28 14.94 15.03 1,623,452 -0.36(-2.34%)
Jul 01, 2016 15.38 15.39 15.39 15.39 1,615,400 -0.08(-0.52%)
Jun 30, 2016 15.15 15.49 15.02 15.47 1,775,190 +0.37(+2.45%)
Jun 29, 2016 14.97 15.12 14.83 15.10 2,684,221 +0.31(+2.10%)
Jun 28, 2016 14.75 14.91 14.61 14.79 3,249,487 +0.07(+0.48%)
Jun 27, 2016 15.04 15.10 14.65 14.72 2,875,736 -0.60(-3.92%)
Jun 24, 2016 15.34 15.87 15.14 15.32 4,227,703 -0.99(-6.07%)
Jun 23, 2016 16.03 16.32 16.00 16.31 2,013,001 +0.54(+3.42%)
Jun 22, 2016 15.74 16.02 15.74 15.77 1,922,122 +0.03(+0.19%)
Jun 21, 2016 15.65 15.81 15.57 15.74 1,896,789 +0.07(+0.45%)
Jun 20, 2016 15.50 15.78 15.34 15.67 2,380,670 +0.41(+2.69%)
Jun 17, 2016 15.21 15.50 15.11 15.26 4,878,474 +0.08(+0.53%)
Jun 16, 2016 15.05 15.26 14.89 15.18 1,791,499 -0.02(-0.13%)
Jun 15, 2016 15.13 15.44 15.07 15.20 1,998,987 +0.09(+0.60%)
Jun 14, 2016 15.18 15.29 15.01 15.11 1,909,618 -0.09(-0.59%)
Jun 13, 2016 15.35 15.44 15.16 15.20 1,485,290 -0.28(-1.81%)
Jun 10, 2016 15.49 15.59 15.41 15.48 1,396,093 -0.20(-1.28%)
Jun 09, 2016 15.84 15.86 15.59 15.68 926,052 -0.22(-1.38%)
Jun 08, 2016 15.80 15.96 15.75 15.90 1,240,001 +0.07(+0.44%)
Jun 07, 2016 15.91 15.97 15.82 15.83 776,681 -0.11(-0.69%)
Jun 06, 2016 15.82 16.08 15.53 15.94 991,835 +0.15(+0.95%)
Jun 03, 2016 15.94 15.94 15.43 15.79 1,317,027 -0.32(-1.99%)
Jun 02, 2016 16.00 16.12 15.93 16.11 1,093,378 +0.06(+0.37%)
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.