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

Columbia Banking Sys (NQ: COLB )

18.64 -0.49 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2010 10.40 10.46 10.28 10.41 403,430 -0.10(-0.97%)
Nov 29, 2010 10.49 10.60 10.35 10.52 211,462 +0.00(+0.00%)
Nov 26, 2010 10.65 10.77 10.50 10.52 88,084 -0.23(-2.17%)
Nov 24, 2010 10.72 10.75 10.75 10.75 219,833 +0.11(+1.07%)
Nov 23, 2010 10.62 10.71 10.51 10.63 185,509 -0.10(-0.95%)
Nov 22, 2010 10.89 10.99 10.55 10.74 263,677 -0.20(-1.80%)
Nov 19, 2010 10.96 11.00 10.78 10.93 254,682 -0.04(-0.38%)
Nov 18, 2010 10.80 11.13 10.80 10.97 258,735 +0.28(+2.62%)
Nov 17, 2010 10.86 10.94 10.65 10.69 192,820 -0.16(-1.48%)
Nov 16, 2010 11.00 11.01 10.72 10.86 354,242 -0.22(-1.99%)
Nov 15, 2010 10.96 11.27 10.90 11.08 208,644 +0.17(+1.53%)
Nov 12, 2010 11.34 11.34 10.90 10.91 331,740 -0.63(-5.44%)
Nov 11, 2010 11.44 11.61 11.44 11.54 284,125 +0.01(+0.05%)
Nov 10, 2010 11.29 11.55 11.22 11.53 483,290 +0.26(+2.28%)
Nov 09, 2010 11.27 11.39 11.13 11.27 384,846 +0.00(+0.00%)
Nov 08, 2010 11.32 11.39 11.20 11.27 159,169 -0.13(-1.10%)
Nov 05, 2010 11.19 11.63 11.10 11.40 484,589 +0.23(+2.08%)
Nov 04, 2010 10.81 11.17 10.76 11.17 639,598 +0.52(+4.88%)
Nov 03, 2010 10.48 10.69 10.37 10.65 475,586 +0.20(+1.94%)
Nov 02, 2010 10.39 10.60 10.39 10.44 371,460 +0.14(+1.33%)
Nov 01, 2010 10.90 10.93 10.15 10.31 491,578 -0.56(-5.16%)
Oct 29, 2010 10.80 11.01 10.73 10.87 351,319 +0.01(+0.11%)
Oct 28, 2010 11.08 11.24 10.59 10.86 457,378 -0.10(-0.93%)
Oct 27, 2010 10.94 11.11 10.83 10.96 261,854 -0.01(-0.11%)
Oct 25, 2010 11.30 11.34 10.93 10.97 292,193 -0.27(-2.39%)
Oct 22, 2010 11.40 11.46 11.12 11.24 373,301 -0.16(-1.36%)
Oct 21, 2010 11.76 11.77 11.27 11.39 365,145 -0.27(-2.30%)
Oct 20, 2010 11.83 11.83 11.50 11.66 362,392 -0.14(-1.16%)
Oct 19, 2010 11.62 12.01 11.60 11.80 662,286 -0.01(-0.05%)
Oct 18, 2010 11.53 11.81 11.27 11.80 134,625 +0.33(+2.86%)
Oct 15, 2010 11.89 11.95 11.38 11.48 375,992 -0.26(-2.19%)
Oct 14, 2010 11.94 11.99 11.51 11.73 360,140 -0.27(-2.24%)
Oct 13, 2010 11.65 12.26 11.53 12.00 359,030 +0.36(+3.13%)
Oct 12, 2010 11.44 11.72 11.28 11.64 314,126 +0.20(+1.72%)
Oct 11, 2010 11.52 11.58 11.33 11.44 91,266 -0.06(-0.52%)
Oct 08, 2010 11.40 11.60 11.32 11.50 196,850 +0.08(+0.68%)
Oct 07, 2010 11.53 11.55 11.25 11.42 270,051 +0.00(+0.00%)
Oct 06, 2010 11.45 11.61 11.35 11.42 238,503 -0.02(-0.17%)
Oct 05, 2010 11.15 11.51 10.98 11.44 445,927 +0.37(+3.30%)
Oct 04, 2010 11.48 11.48 10.99 11.08 316,673 -0.44(-3.78%)
Oct 01, 2010 11.82 11.83 11.48 11.51 269,564 -0.21(-1.83%)
Sep 30, 2010 11.82 11.92 11.58 11.73 585,396 +0.04(+0.36%)
Sep 29, 2010 11.62 11.75 11.45 11.69 256,608 +0.07(+0.62%)
Sep 28, 2010 11.42 11.66 11.17 11.61 503,823 +0.25(+2.21%)
Sep 27, 2010 11.17 11.45 11.05 11.36 358,048 +0.18(+1.66%)
Sep 24, 2010 11.10 11.18 11.04 11.18 464,785 +0.21(+1.90%)
Sep 23, 2010 11.02 11.43 10.93 10.97 258,813 -0.16(-1.45%)
Sep 22, 2010 11.35 11.50 11.02 11.13 327,179 -0.30(-2.61%)
Sep 21, 2010 11.58 11.77 11.39 11.43 260,428 -0.18(-1.59%)
Sep 20, 2010 11.35 11.69 11.23 11.61 433,207 +0.28(+2.48%)
Sep 17, 2010 11.34 11.40 10.89 11.33 584,831 -0.11(-0.99%)
Sep 15, 2010 11.34 11.49 11.22 11.45 201,622 +0.02(+0.21%)
Sep 14, 2010 11.83 11.83 11.30 11.42 267,126 -0.41(-3.48%)
Sep 13, 2010 11.40 11.88 11.40 11.83 344,404 +0.55(+4.86%)
Sep 10, 2010 11.28 11.37 11.18 11.29 330,559 +0.01(+0.11%)
Sep 09, 2010 11.27 11.31 11.17 11.27 319,108 +0.16(+1.39%)
Sep 08, 2010 10.91 11.14 10.81 11.12 330,396 +0.27(+2.53%)
Sep 07, 2010 11.26 11.26 10.81 10.84 378,380 -0.45(-4.02%)
Sep 03, 2010 11.15 11.33 10.92 11.30 246,771 +0.25(+2.27%)
Sep 02, 2010 11.05 11.14 10.81 11.05 204,963 -0.01(-0.05%)
Sep 01, 2010 10.80 11.08 10.66 11.05 471,324 +0.42(+3.99%)
Aug 31, 2010 10.40 10.71 10.36 10.63 720,129 +0.18(+1.77%)
Aug 30, 2010 10.59 10.66 10.41 10.44 702,287 -0.16(-1.46%)
Aug 27, 2010 10.25 10.65 10.17 10.60 750,043 +0.49(+4.84%)
Aug 26, 2010 10.15 10.36 10.07 10.11 602,353 -0.04(-0.35%)
Aug 25, 2010 9.817 10.16 9.705 10.15 569,032 +0.23(+2.35%)
Aug 24, 2010 9.841 10.03 9.662 9.913 696,381 -0.04(-0.42%)
Aug 23, 2010 10.24 10.27 9.949 9.955 607,268 -0.19(-1.88%)
Aug 20, 2010 9.847 10.18 9.626 10.15 551,740 +0.24(+2.41%)
Aug 19, 2010 10.25 10.35 9.853 9.907 472,914 -0.40(-3.88%)
Aug 18, 2010 10.20 10.43 10.06 10.31 329,845 +0.10(+0.99%)
Aug 17, 2010 10.05 10.28 9.967 10.21 424,781 +0.23(+2.27%)
Aug 16, 2010 9.734 10.01 9.722 9.979 224,403 +0.20(+2.01%)
Aug 13, 2010 9.782 9.955 9.680 9.782 420,814 -0.01(-0.06%)
Aug 12, 2010 9.513 9.907 9.495 9.788 942,363 +0.21(+2.24%)
Aug 11, 2010 9.955 10.03 9.543 9.573 356,948 -0.54(-5.31%)
Aug 10, 2010 10.22 10.30 10.06 10.11 262,840 -0.26(-2.53%)
Aug 09, 2010 10.36 10.42 10.18 10.37 1,160,508 +0.06(+0.58%)
Aug 06, 2010 10.38 10.53 10.09 10.31 382,531 -0.13(-1.26%)
Aug 05, 2010 10.72 10.84 10.41 10.44 428,557 -0.39(-3.63%)
Aug 04, 2010 10.82 11.23 10.82 10.84 422,731 +0.10(+0.94%)
Aug 03, 2010 10.95 10.99 10.71 10.74 275,534 -0.29(-2.60%)
Aug 02, 2010 11.12 11.13 10.82 11.02 263,208 +0.12(+1.09%)
Jul 30, 2010 10.70 11.21 10.68 10.90 352,309 +0.02(+0.16%)
Jul 29, 2010 10.90 11.02 10.74 10.89 476,261 +0.27(+2.59%)
Jul 28, 2010 10.77 10.92 10.59 10.61 563,313 -0.23(-2.15%)
Jul 27, 2010 10.96 11.14 10.72 10.84 336,581 -0.04(-0.33%)
Jul 26, 2010 10.53 10.90 10.42 10.88 438,618 +0.33(+3.11%)
Jul 23, 2010 10.19 10.58 10.02 10.55 533,586 +0.29(+2.85%)
Jul 22, 2010 9.830 10.40 9.830 10.26 1,253,366 +0.60(+6.17%)
Jul 21, 2010 10.08 10.22 9.657 9.663 378,956 -0.35(-3.51%)
Jul 20, 2010 10.03 10.19 9.824 10.01 693,137 -0.16(-1.58%)
Jul 19, 2010 10.55 10.59 10.10 10.18 537,515 -0.35(-3.29%)
Jul 16, 2010 11.05 11.08 10.48 10.52 490,255 -0.63(-5.67%)
Jul 15, 2010 11.21 11.21 10.86 11.15 547,459 -0.07(-0.64%)
Jul 14, 2010 11.03 11.26 10.95 11.23 538,064 +0.14(+1.29%)
Jul 13, 2010 10.62 11.14 10.62 11.08 663,031 +0.58(+5.51%)
Jul 12, 2010 10.47 10.71 10.40 10.50 291,795 +0.07(+0.63%)
Jul 09, 2010 10.35 10.55 10.22 10.44 682,997 +0.04(+0.34%)
Jul 08, 2010 10.63 10.74 10.29 10.40 448,064 -0.16(-1.53%)
Jul 07, 2010 10.11 10.58 9.991 10.56 507,803 +0.50(+4.92%)
Jul 06, 2010 10.56 10.62 9.925 10.07 400,654 -0.32(-3.10%)
Jul 02, 2010 10.68 10.68 10.16 10.39 184,675 -0.18(-1.69%)
Jul 01, 2010 10.86 11.03 10.32 10.57 428,178 -0.32(-2.96%)
Jun 30, 2010 11.15 11.45 10.84 10.89 397,549 -0.24(-2.14%)
Jun 29, 2010 11.54 11.54 11.00 11.13 341,778 -0.81(-6.79%)
Jun 25, 2010 11.34 12.08 11.18 11.94 1,402,223 +0.60(+5.31%)
Jun 24, 2010 11.69 11.77 11.32 11.34 366,784 -0.47(-3.99%)
Jun 23, 2010 11.99 12.07 11.76 11.81 329,040 -0.24(-1.98%)
Jun 22, 2010 12.21 12.50 12.04 12.05 384,507 -0.10(-0.79%)
Jun 21, 2010 12.39 12.49 12.06 12.14 182,021 -0.17(-1.40%)
Jun 18, 2010 12.23 12.37 12.12 12.32 989,213 +0.16(+1.28%)
Jun 17, 2010 12.13 12.23 11.84 12.16 367,594 +0.10(+0.79%)
Jun 16, 2010 12.04 12.29 11.81 12.07 426,032 -0.11(-0.88%)
Jun 15, 2010 12.00 12.20 11.88 12.17 306,227 +0.20(+1.64%)
Jun 14, 2010 11.98 12.30 11.79 11.98 353,112 +0.09(+0.75%)
Jun 11, 2010 11.71 12.09 11.64 11.89 303,850 +0.03(+0.25%)
Jun 10, 2010 11.60 11.87 11.47 11.86 692,380 +0.44(+3.81%)
Jun 09, 2010 11.52 11.64 11.23 11.42 616,909 +0.04(+0.31%)
Jun 08, 2010 11.64 11.76 11.15 11.39 618,304 -0.23(-1.95%)
Jun 07, 2010 11.92 12.08 11.61 11.61 440,062 -0.29(-2.43%)
Jun 04, 2010 12.50 12.69 11.87 11.90 819,133 -0.90(-7.01%)
Jun 03, 2010 13.30 13.41 12.80 12.80 783,856 -0.53(-3.98%)
Jun 02, 2010 13.09 13.35 12.99 13.33 600,408 +0.29(+2.24%)
Jun 01, 2010 13.22 13.32 13.01 13.04 843,947 -0.28(-2.10%)
May 28, 2010 13.20 13.51 12.96 13.32 3,383,582 +0.12(+0.90%)
May 27, 2010 12.73 13.27 12.73 13.20 1,315,915 +0.63(+5.03%)
May 26, 2010 12.41 12.67 12.33 12.57 876,191 +0.23(+1.89%)
May 25, 2010 12.01 12.39 11.70 12.33 783,821 +0.15(+1.22%)
May 24, 2010 12.46 12.70 12.17 12.19 507,086 -0.33(-2.62%)
May 21, 2010 12.17 12.72 12.12 12.51 755,199 +0.20(+1.60%)
May 20, 2010 12.33 13.03 12.27 12.32 591,667 -0.80(-6.09%)
May 19, 2010 13.08 13.53 12.97 13.12 538,054 -0.01(-0.05%)
May 18, 2010 13.77 13.77 13.00 13.12 808,010 -0.46(-3.38%)
May 17, 2010 13.60 13.71 13.17 13.58 684,766 +0.07(+0.53%)
May 14, 2010 13.94 13.94 13.42 13.51 623,335 -0.54(-3.86%)
May 13, 2010 14.20 14.36 13.91 14.05 637,760 -0.14(-0.97%)
May 12, 2010 13.65 14.33 13.59 14.19 664,482 +0.55(+4.02%)
May 11, 2010 13.75 13.93 13.18 13.64 891,761 +0.29(+2.19%)
May 10, 2010 13.32 13.63 13.12 13.35 886,653 +0.38(+2.90%)
May 07, 2010 13.09 13.19 12.83 12.97 1,979,018 -0.02(-0.14%)
May 06, 2010 13.27 13.49 12.66 12.99 2,453,544 -0.35(-2.59%)
May 05, 2010 13.07 13.37 12.76 13.34 1,262,634 +0.16(+1.22%)
May 04, 2010 13.24 13.41 12.79 13.18 1,669,580 -0.27(-2.00%)
May 03, 2010 13.65 13.65 13.06 13.44 1,653,617 +0.04(+0.31%)
Apr 30, 2010 13.86 13.91 13.29 13.40 8,322,701 -0.48(-3.44%)
Apr 29, 2010 13.00 14.13 13.00 13.88 1,043,393 +0.75(+5.72%)
Apr 28, 2010 13.34 13.53 13.06 13.13 263,592 -0.13(-0.99%)
Apr 27, 2010 13.82 13.99 13.25 13.26 382,524 -0.70(-5.00%)
Apr 26, 2010 14.59 14.87 13.94 13.96 395,686 -0.64(-4.37%)
Apr 23, 2010 14.34 14.88 13.95 14.59 909,483 +0.23(+1.58%)
Apr 22, 2010 13.40 14.39 13.40 14.37 427,002 +0.81(+5.98%)
Apr 21, 2010 12.90 13.60 12.78 13.56 451,658 +0.67(+5.23%)
Apr 20, 2010 12.58 12.90 12.46 12.88 168,459 +0.30(+2.42%)
Apr 19, 2010 12.46 12.59 12.15 12.58 385,707 +0.04(+0.33%)
Apr 16, 2010 12.66 12.66 12.39 12.54 494,868 -0.14(-1.13%)
Apr 15, 2010 12.53 12.73 12.49 12.68 229,158 +0.10(+0.81%)
Apr 14, 2010 12.31 12.58 12.31 12.58 246,094 +0.40(+3.28%)
Apr 13, 2010 12.69 12.73 12.10 12.18 509,642 -0.55(-4.31%)
Apr 12, 2010 12.70 12.82 12.60 12.73 193,876 +0.04(+0.28%)
Apr 09, 2010 12.81 13.09 12.45 12.69 459,359 -0.17(-1.34%)
Apr 08, 2010 12.45 12.95 12.45 12.87 214,997 +0.39(+3.11%)
Apr 07, 2010 12.58 12.97 12.33 12.48 239,816 -0.17(-1.32%)
Apr 06, 2010 12.27 12.76 12.16 12.65 190,897 +0.31(+2.51%)
Apr 05, 2010 12.21 12.46 12.00 12.34 145,730 +0.15(+1.22%)
Apr 01, 2010 12.14 12.19 12.19 12.19 100,807 +0.08(+0.64%)
Mar 31, 2010 12.17 12.40 12.03 12.11 245,886 -0.16(-1.26%)
Mar 30, 2010 12.14 12.31 12.05 12.26 153,538 +0.15(+1.23%)
Mar 29, 2010 12.30 12.30 11.90 12.11 156,503 -0.18(-1.45%)
Mar 26, 2010 12.46 12.59 12.26 12.29 398,733 -0.07(-0.58%)
Mar 25, 2010 12.28 12.69 12.19 12.36 460,961 -0.36(-2.86%)
Mar 24, 2010 12.84 13.01 12.73 12.73 132,529 -0.17(-1.30%)
Mar 23, 2010 12.79 12.97 12.57 12.90 115,922 +0.14(+1.12%)
Mar 22, 2010 12.53 12.81 12.47 12.75 353,045 +0.11(+0.90%)
Mar 19, 2010 13.01 13.06 12.47 12.64 380,363 -0.29(-2.21%)
Mar 18, 2010 13.13 13.45 12.90 12.93 239,358 -0.18(-1.41%)
Mar 17, 2010 13.14 13.47 13.05 13.11 214,312 +0.01(+0.09%)
Mar 16, 2010 13.16 13.30 12.92 13.10 153,083 -0.02(-0.14%)
Mar 15, 2010 12.88 13.16 12.82 13.12 163,296 -0.02(-0.18%)
Mar 12, 2010 13.16 13.41 12.97 13.14 254,828 +0.02(+0.18%)
Mar 11, 2010 12.69 13.16 12.65 13.12 323,604 +0.31(+2.42%)
Mar 10, 2010 12.53 12.94 12.44 12.81 305,371 +0.27(+2.14%)
Mar 09, 2010 12.51 12.64 12.39 12.54 319,577 -0.01(-0.05%)
Mar 08, 2010 12.70 12.70 12.48 12.54 241,099 -0.16(-1.27%)
Mar 05, 2010 12.46 12.70 12.41 12.70 384,063 +0.27(+2.21%)
Mar 04, 2010 12.41 12.53 12.25 12.43 240,016 +0.10(+0.77%)
Mar 03, 2010 12.49 12.57 12.31 12.34 446,137 -0.18(-1.43%)
Mar 02, 2010 12.34 12.61 12.24 12.51 467,283 +0.24(+1.99%)
Mar 01, 2010 12.30 12.49 12.11 12.27 549,881 +0.07(+0.59%)
Feb 26, 2010 12.42 12.47 12.10 12.20 452,703 -0.19(-1.54%)
Feb 25, 2010 12.23 12.44 12.13 12.39 291,455 -0.02(-0.14%)
Feb 24, 2010 12.05 12.45 11.94 12.41 449,060 +0.43(+3.58%)
Feb 23, 2010 11.99 12.12 11.76 11.98 330,337 -0.01(-0.05%)
Feb 22, 2010 11.55 12.20 11.54 11.98 602,236 +0.42(+3.66%)
Feb 19, 2010 11.47 11.63 11.46 11.56 162,812 +0.07(+0.62%)
Feb 18, 2010 11.43 11.56 11.41 11.49 270,022 +0.01(+0.05%)
Feb 17, 2010 11.54 11.62 11.35 11.48 167,897 -0.02(-0.21%)
Feb 16, 2010 11.15 11.51 10.89 11.51 303,053 +0.38(+3.37%)
Feb 12, 2010 10.88 11.13 11.13 11.13 586,731 +0.25(+2.30%)
Feb 11, 2010 10.82 10.93 10.76 10.88 453,118 +0.00(+0.00%)
Feb 10, 2010 10.73 11.01 10.68 10.88 652,358 +0.11(+1.00%)
Feb 09, 2010 10.91 11.06 10.67 10.77 531,526 +0.04(+0.39%)
Feb 08, 2010 10.83 10.96 10.70 10.73 527,524 -0.08(-0.77%)
Feb 05, 2010 10.59 10.93 10.53 10.81 630,170 +0.21(+2.02%)
Feb 04, 2010 10.69 10.92 10.55 10.60 536,250 -0.18(-1.71%)
Feb 03, 2010 10.77 10.86 10.52 10.79 375,718 -0.04(-0.33%)
Feb 02, 2010 11.16 11.16 10.71 10.82 516,287 -0.27(-2.47%)
Feb 01, 2010 11.39 11.39 11.03 11.09 807,125 -0.22(-1.95%)
Jan 29, 2010 11.55 11.58 11.26 11.32 579,289 -0.18(-1.61%)
Jan 28, 2010 11.17 12.07 11.17 11.50 1,377,288 +0.49(+4.44%)
Jan 27, 2010 10.80 11.11 10.69 11.01 739,713 +0.15(+1.43%)
Jan 26, 2010 10.96 11.11 10.74 10.86 616,474 -0.08(-0.76%)
Jan 25, 2010 11.32 11.73 10.87 10.94 1,277,794 +0.13(+1.16%)
Jan 22, 2010 10.99 11.17 10.80 10.81 359,333 -0.22(-2.00%)
Jan 21, 2010 10.90 11.26 10.69 11.04 606,444 +0.11(+1.04%)
Jan 20, 2010 11.10 11.30 10.45 10.92 382,535 -0.30(-2.71%)
Jan 19, 2010 10.96 11.33 10.93 11.23 282,435 +0.29(+2.67%)
Jan 15, 2010 11.11 10.93 10.93 10.93 351,091 -0.15(-1.40%)
Jan 14, 2010 10.58 11.21 10.53 11.09 224,507 +0.46(+4.32%)
Jan 13, 2010 11.11 11.12 10.61 10.63 1,070,362 -0.44(-3.98%)
Jan 12, 2010 11.12 11.28 11.00 11.07 329,827 -0.14(-1.28%)
Jan 11, 2010 11.26 11.26 11.17 11.21 365,522 +0.02(+0.21%)
Jan 08, 2010 10.44 11.26 10.21 11.19 728,833 +0.73(+6.95%)
Jan 07, 2010 9.820 10.47 9.820 10.46 788,522 +0.60(+6.10%)
Jan 06, 2010 9.552 9.939 9.552 9.861 502,173 +0.26(+2.73%)
Jan 05, 2010 9.903 9.969 9.587 9.599 330,992 -0.30(-3.01%)
Jan 04, 2010 9.707 9.939 9.599 9.897 211,151 +0.26(+2.66%)
Dec 31, 2009 9.522 9.641 9.641 9.641 212,970 +0.14(+1.44%)
Dec 30, 2009 9.629 9.772 9.355 9.504 143,788 -0.17(-1.73%)
Dec 29, 2009 9.498 9.707 9.325 9.671 184,010 +0.24(+2.53%)
Dec 28, 2009 9.420 9.730 9.307 9.432 308,947 +0.04(+0.44%)
Dec 24, 2009 9.385 9.397 9.331 9.391 124,734 +0.04(+0.38%)
Dec 23, 2009 9.409 9.492 9.349 9.355 351,715 +0.01(+0.06%)
Dec 22, 2009 9.337 9.504 9.173 9.349 261,215 +0.01(+0.13%)
Dec 21, 2009 9.307 9.492 9.254 9.337 211,057 +0.03(+0.32%)
Dec 18, 2009 9.283 9.319 9.194 9.307 724,852 +0.10(+1.10%)
Dec 17, 2009 8.974 9.236 8.902 9.206 324,714 +0.11(+1.25%)
Dec 16, 2009 9.277 9.367 9.027 9.093 185,625 -0.09(-0.97%)
Dec 15, 2009 9.075 9.420 9.075 9.182 396,011 +0.04(+0.46%)
Dec 14, 2009 8.974 9.212 8.854 9.140 221,593 +0.29(+3.23%)
Dec 11, 2009 8.771 8.890 8.729 8.854 292,401 +0.13(+1.43%)
Dec 10, 2009 8.664 8.902 8.640 8.729 228,234 +0.05(+0.62%)
Dec 09, 2009 8.670 8.723 8.527 8.676 158,271 +0.06(+0.69%)
Dec 08, 2009 8.658 8.753 8.491 8.616 157,091 -0.15(-1.77%)
Dec 07, 2009 8.860 8.956 8.676 8.771 152,746 -0.12(-1.34%)
Dec 04, 2009 8.914 9.081 8.688 8.890 249,645 +0.10(+1.15%)
Dec 03, 2009 9.033 9.087 8.777 8.789 217,946 -0.25(-2.77%)
Dec 02, 2009 9.045 9.087 8.901 9.039 261,485 +0.03(+0.33%)
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.