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

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2010 11.84 11.94 11.60 11.75 584,491 +0.04(+0.36%)
Sep 29, 2010 11.64 11.76 11.47 11.70 256,211 +0.07(+0.62%)
Sep 28, 2010 11.43 11.68 11.19 11.63 503,044 +0.25(+2.21%)
Sep 27, 2010 11.18 11.46 11.06 11.38 357,495 +0.19(+1.65%)
Sep 24, 2010 11.12 11.20 11.06 11.20 464,066 +0.21(+1.91%)
Sep 23, 2010 11.03 11.45 10.94 10.99 258,413 -0.16(-1.45%)
Sep 22, 2010 11.37 11.52 11.03 11.15 326,673 -0.30(-2.61%)
Sep 21, 2010 11.60 11.79 11.41 11.45 260,026 -0.19(-1.59%)
Sep 20, 2010 11.36 11.70 11.25 11.63 432,537 +0.28(+2.47%)
Sep 17, 2010 11.36 11.42 10.90 11.35 583,927 -0.11(-0.99%)
Sep 15, 2010 11.36 11.51 11.24 11.46 201,310 +0.02(+0.21%)
Sep 14, 2010 11.85 11.85 11.32 11.44 266,713 -0.41(-3.48%)
Sep 13, 2010 11.42 11.90 11.42 11.85 343,871 +0.55(+4.87%)
Sep 10, 2010 11.30 11.39 11.20 11.30 330,047 +0.01(+0.11%)
Sep 09, 2010 11.29 11.33 11.19 11.29 318,614 +0.16(+1.40%)
Sep 08, 2010 10.93 11.15 10.82 11.14 329,885 +0.28(+2.53%)
Sep 07, 2010 11.28 11.28 10.83 10.86 377,795 -0.45(-4.02%)
Sep 03, 2010 11.17 11.34 10.94 11.31 246,389 +0.25(+2.27%)
Sep 02, 2010 11.06 11.15 10.83 11.06 204,646 -0.01(-0.05%)
Sep 01, 2010 10.81 11.10 10.68 11.07 470,595 +0.42(+3.99%)
Aug 31, 2010 10.42 10.73 10.38 10.65 719,015 +0.19(+1.77%)
Aug 30, 2010 10.60 10.68 10.42 10.46 701,201 -0.16(-1.46%)
Aug 27, 2010 10.27 10.66 10.19 10.62 748,883 +0.49(+4.84%)
Aug 26, 2010 10.16 10.38 10.09 10.13 601,422 -0.04(-0.35%)
Aug 25, 2010 9.833 10.18 9.720 10.16 568,152 +0.23(+2.35%)
Aug 24, 2010 9.857 10.04 9.677 9.928 695,304 -0.04(-0.42%)
Aug 23, 2010 10.26 10.28 9.964 9.970 606,328 -0.19(-1.88%)
Aug 20, 2010 9.863 10.19 9.641 10.16 550,887 +0.24(+2.41%)
Aug 19, 2010 10.27 10.36 9.868 9.922 472,182 -0.40(-3.88%)
Aug 18, 2010 10.22 10.44 10.08 10.32 329,335 +0.10(+0.99%)
Aug 17, 2010 10.07 10.30 9.982 10.22 424,124 +0.23(+2.27%)
Aug 16, 2010 9.749 10.02 9.737 9.994 224,056 +0.20(+2.01%)
Aug 13, 2010 9.797 9.970 9.695 9.797 420,164 -0.01(-0.06%)
Aug 12, 2010 9.528 9.922 9.510 9.803 940,905 +0.22(+2.24%)
Aug 11, 2010 9.970 10.05 9.558 9.588 356,396 -0.54(-5.31%)
Aug 10, 2010 10.24 10.32 10.07 10.13 262,433 -0.26(-2.53%)
Aug 09, 2010 10.38 10.44 10.19 10.39 1,158,713 +0.06(+0.58%)
Aug 06, 2010 10.40 10.55 10.10 10.33 381,939 -0.13(-1.26%)
Aug 05, 2010 10.74 10.85 10.42 10.46 427,895 -0.39(-3.63%)
Aug 04, 2010 10.84 11.24 10.84 10.85 422,077 +0.10(+0.94%)
Aug 03, 2010 10.96 11.00 10.73 10.75 275,108 -0.29(-2.60%)
Aug 02, 2010 11.14 11.15 10.84 11.04 262,801 +0.12(+1.09%)
Jul 30, 2010 10.72 11.22 10.70 10.92 351,764 +0.02(+0.17%)
Jul 29, 2010 10.91 11.04 10.76 10.90 475,524 +0.27(+2.59%)
Jul 28, 2010 10.78 10.94 10.61 10.63 562,441 -0.23(-2.15%)
Jul 27, 2010 10.98 11.16 10.74 10.86 336,061 -0.04(-0.33%)
Jul 26, 2010 10.55 10.91 10.44 10.90 437,940 +0.33(+3.11%)
Jul 23, 2010 10.21 10.59 10.04 10.57 532,760 +0.29(+2.85%)
Jul 22, 2010 9.845 10.42 9.845 10.28 1,251,427 +0.60(+6.17%)
Jul 21, 2010 10.10 10.24 9.672 9.678 378,370 -0.35(-3.51%)
Jul 20, 2010 10.05 10.20 9.839 10.03 692,065 -0.16(-1.58%)
Jul 19, 2010 10.57 10.60 10.12 10.19 536,684 -0.35(-3.29%)
Jul 16, 2010 11.06 11.10 10.50 10.54 489,497 -0.63(-5.67%)
Jul 15, 2010 11.23 11.23 10.87 11.17 546,612 -0.07(-0.64%)
Jul 14, 2010 11.05 11.27 10.97 11.24 537,231 +0.14(+1.29%)
Jul 13, 2010 10.63 11.16 10.63 11.10 662,006 +0.58(+5.51%)
Jul 12, 2010 10.48 10.72 10.42 10.52 291,344 +0.07(+0.63%)
Jul 09, 2010 10.36 10.57 10.23 10.45 681,941 +0.04(+0.34%)
Jul 08, 2010 10.65 10.75 10.30 10.42 447,371 -0.16(-1.52%)
Jul 07, 2010 10.13 10.60 10.01 10.58 507,018 +0.50(+4.92%)
Jul 06, 2010 10.58 10.64 9.940 10.08 400,035 -0.32(-3.10%)
Jul 02, 2010 10.69 10.69 10.18 10.41 184,389 -0.18(-1.69%)
Jul 01, 2010 10.87 11.05 10.33 10.59 427,516 -0.32(-2.96%)
Jun 30, 2010 11.17 11.46 10.85 10.91 396,934 -0.24(-2.14%)
Jun 29, 2010 11.56 11.56 11.02 11.15 341,250 -0.81(-6.79%)
Jun 25, 2010 11.36 12.10 11.20 11.96 1,400,054 +0.60(+5.31%)
Jun 24, 2010 11.71 11.79 11.34 11.36 366,217 -0.47(-3.99%)
Jun 23, 2010 12.01 12.09 11.77 11.83 328,531 -0.24(-1.98%)
Jun 22, 2010 12.23 12.52 12.06 12.07 383,913 -0.10(-0.79%)
Jun 21, 2010 12.41 12.51 12.08 12.16 181,739 -0.17(-1.40%)
Jun 18, 2010 12.25 12.39 12.14 12.34 987,683 +0.16(+1.27%)
Jun 17, 2010 12.14 12.25 11.86 12.18 367,026 +0.10(+0.79%)
Jun 16, 2010 12.06 12.31 11.83 12.09 425,374 -0.11(-0.88%)
Jun 15, 2010 12.02 12.22 11.90 12.19 305,753 +0.20(+1.64%)
Jun 14, 2010 12.00 12.32 11.81 12.00 352,566 +0.09(+0.75%)
Jun 11, 2010 11.73 12.11 11.65 11.91 303,380 +0.03(+0.25%)
Jun 10, 2010 11.62 11.89 11.49 11.88 691,309 +0.44(+3.81%)
Jun 09, 2010 11.54 11.66 11.25 11.44 615,955 +0.04(+0.31%)
Jun 08, 2010 11.65 11.77 11.17 11.40 617,348 -0.23(-1.95%)
Jun 07, 2010 11.94 12.10 11.63 11.63 439,381 -0.29(-2.43%)
Jun 04, 2010 12.52 12.71 11.89 11.92 817,866 -0.90(-7.01%)
Jun 03, 2010 13.32 13.43 12.82 12.82 782,644 -0.53(-3.98%)
Jun 02, 2010 13.11 13.37 13.01 13.35 599,480 +0.29(+2.24%)
Jun 01, 2010 13.24 13.34 13.03 13.06 842,642 -0.28(-2.11%)
May 28, 2010 13.22 13.53 12.98 13.34 3,378,349 +0.12(+0.90%)
May 27, 2010 12.75 13.29 12.75 13.22 1,313,880 +0.63(+5.03%)
May 26, 2010 12.43 12.69 12.35 12.59 874,836 +0.23(+1.89%)
May 25, 2010 12.03 12.41 11.71 12.35 782,609 +0.15(+1.22%)
May 24, 2010 12.48 12.72 12.19 12.20 506,302 -0.33(-2.62%)
May 21, 2010 12.19 12.74 12.14 12.53 754,031 +0.20(+1.60%)
May 20, 2010 12.35 13.05 12.29 12.34 590,752 -0.80(-6.09%)
May 19, 2010 13.10 13.55 12.99 13.14 537,221 -0.01(-0.05%)
May 18, 2010 13.79 13.79 13.02 13.14 806,761 -0.46(-3.38%)
May 17, 2010 13.62 13.73 13.19 13.60 683,707 +0.07(+0.53%)
May 14, 2010 13.96 13.96 13.44 13.53 622,371 -0.54(-3.86%)
May 13, 2010 14.22 14.38 13.93 14.07 636,774 -0.14(-0.97%)
May 12, 2010 13.67 14.35 13.61 14.21 663,454 +0.55(+4.02%)
May 11, 2010 13.77 13.95 13.20 13.66 890,382 +0.29(+2.19%)
May 10, 2010 13.35 13.66 13.14 13.37 885,282 +0.38(+2.90%)
May 07, 2010 13.11 13.21 12.85 12.99 1,975,957 -0.02(-0.14%)
May 06, 2010 13.29 13.51 12.68 13.01 2,449,749 -0.35(-2.59%)
May 05, 2010 13.09 13.39 12.78 13.36 1,260,681 +0.16(+1.22%)
May 04, 2010 13.26 13.43 12.81 13.20 1,666,998 -0.27(-2.00%)
May 03, 2010 13.67 13.67 13.08 13.46 1,651,059 +0.04(+0.31%)
Apr 30, 2010 13.88 13.93 13.32 13.42 8,309,829 -0.48(-3.44%)
Apr 29, 2010 13.02 14.15 13.02 13.90 1,041,779 +0.75(+5.72%)
Apr 28, 2010 13.36 13.55 13.08 13.15 263,185 -0.13(-0.99%)
Apr 27, 2010 13.84 14.01 13.27 13.28 381,932 -0.70(-5.00%)
Apr 26, 2010 14.62 14.89 13.96 13.98 395,074 -0.64(-4.37%)
Apr 23, 2010 14.36 14.90 13.97 14.62 908,076 +0.23(+1.58%)
Apr 22, 2010 13.42 14.41 13.42 14.39 426,341 +0.81(+5.98%)
Apr 21, 2010 12.92 13.62 12.80 13.58 450,960 +0.67(+5.23%)
Apr 20, 2010 12.60 12.92 12.48 12.90 168,199 +0.30(+2.42%)
Apr 19, 2010 12.48 12.61 12.17 12.60 385,111 +0.04(+0.33%)
Apr 16, 2010 12.68 12.68 12.41 12.56 494,103 -0.14(-1.13%)
Apr 15, 2010 12.55 12.75 12.51 12.70 228,804 +0.10(+0.81%)
Apr 14, 2010 12.33 12.60 12.33 12.60 245,714 +0.40(+3.28%)
Apr 13, 2010 12.71 12.75 12.12 12.20 508,854 -0.55(-4.31%)
Apr 12, 2010 12.72 12.84 12.62 12.75 193,576 +0.04(+0.28%)
Apr 09, 2010 12.83 13.11 12.47 12.71 458,648 -0.17(-1.34%)
Apr 08, 2010 12.47 12.97 12.47 12.89 214,664 +0.39(+3.11%)
Apr 07, 2010 12.60 12.99 12.35 12.50 239,445 -0.17(-1.32%)
Apr 06, 2010 12.29 12.78 12.18 12.66 190,602 +0.31(+2.51%)
Apr 05, 2010 12.23 12.48 12.01 12.35 145,504 +0.15(+1.22%)
Apr 01, 2010 12.16 12.20 12.20 12.20 100,651 +0.08(+0.64%)
Mar 31, 2010 12.19 12.42 12.05 12.13 245,506 -0.16(-1.26%)
Mar 30, 2010 12.16 12.32 12.07 12.28 153,300 +0.15(+1.23%)
Mar 29, 2010 12.32 12.32 11.92 12.13 156,261 -0.18(-1.46%)
Mar 26, 2010 12.48 12.61 12.28 12.31 398,117 -0.07(-0.58%)
Mar 25, 2010 12.30 12.71 12.21 12.38 460,248 -0.36(-2.86%)
Mar 24, 2010 12.86 13.03 12.75 12.75 132,324 -0.17(-1.29%)
Mar 23, 2010 12.81 12.99 12.59 12.92 115,742 +0.14(+1.12%)
Mar 22, 2010 12.55 12.83 12.49 12.77 352,499 +0.11(+0.90%)
Mar 19, 2010 13.03 13.08 12.49 12.66 379,775 -0.29(-2.21%)
Mar 18, 2010 13.15 13.47 12.92 12.95 238,988 -0.19(-1.41%)
Mar 17, 2010 13.16 13.49 13.07 13.13 213,981 +0.01(+0.09%)
Mar 16, 2010 13.18 13.32 12.94 13.12 152,846 -0.02(-0.14%)
Mar 15, 2010 12.90 13.18 12.84 13.14 163,044 -0.02(-0.18%)
Mar 12, 2010 13.18 13.43 12.99 13.16 254,434 +0.02(+0.18%)
Mar 11, 2010 12.71 13.18 12.67 13.14 323,104 +0.31(+2.42%)
Mar 10, 2010 12.55 12.96 12.46 12.83 304,899 +0.27(+2.14%)
Mar 09, 2010 12.53 12.66 12.41 12.56 319,082 -0.01(-0.05%)
Mar 08, 2010 12.72 12.72 12.50 12.56 240,726 -0.16(-1.27%)
Mar 05, 2010 12.48 12.72 12.43 12.72 383,469 +0.27(+2.21%)
Mar 04, 2010 12.43 12.55 12.27 12.45 239,645 +0.10(+0.77%)
Mar 03, 2010 12.51 12.59 12.33 12.35 445,447 -0.18(-1.43%)
Mar 02, 2010 12.35 12.63 12.26 12.53 466,560 +0.24(+1.99%)
Mar 01, 2010 12.32 12.51 12.13 12.29 549,031 +0.07(+0.59%)
Feb 26, 2010 12.44 12.49 12.12 12.22 452,003 -0.19(-1.54%)
Feb 25, 2010 12.25 12.46 12.15 12.41 291,004 -0.02(-0.14%)
Feb 24, 2010 12.07 12.47 11.96 12.43 448,366 +0.43(+3.58%)
Feb 23, 2010 12.01 12.14 11.78 12.00 329,826 -0.01(-0.05%)
Feb 22, 2010 11.57 12.22 11.55 12.00 601,304 +0.42(+3.66%)
Feb 19, 2010 11.49 11.64 11.48 11.58 162,560 +0.07(+0.62%)
Feb 18, 2010 11.45 11.58 11.43 11.51 269,604 +0.01(+0.05%)
Feb 17, 2010 11.55 11.64 11.37 11.50 167,638 -0.02(-0.21%)
Feb 16, 2010 11.17 11.53 10.90 11.52 302,585 +0.38(+3.37%)
Feb 12, 2010 10.90 11.15 11.15 11.15 585,823 +0.25(+2.30%)
Feb 11, 2010 10.84 10.95 10.77 10.90 452,417 +0.00(+0.00%)
Feb 10, 2010 10.75 11.02 10.69 10.90 651,349 +0.11(+1.00%)
Feb 09, 2010 10.93 11.08 10.69 10.79 530,704 +0.04(+0.39%)
Feb 08, 2010 10.85 10.97 10.72 10.75 526,708 -0.08(-0.77%)
Feb 05, 2010 10.60 10.95 10.55 10.83 629,195 +0.21(+2.02%)
Feb 04, 2010 10.71 10.94 10.56 10.62 535,420 -0.19(-1.71%)
Feb 03, 2010 10.79 10.88 10.53 10.80 375,137 -0.04(-0.33%)
Feb 02, 2010 11.18 11.18 10.73 10.84 515,488 -0.27(-2.47%)
Feb 01, 2010 11.40 11.40 11.05 11.11 805,877 -0.22(-1.95%)
Jan 29, 2010 11.57 11.60 11.28 11.33 578,393 -0.18(-1.61%)
Jan 28, 2010 11.19 12.09 11.19 11.52 1,375,158 +0.49(+4.44%)
Jan 27, 2010 10.81 11.12 10.71 11.03 738,569 +0.16(+1.43%)
Jan 26, 2010 10.98 11.13 10.76 10.87 615,520 -0.08(-0.76%)
Jan 25, 2010 11.34 11.74 10.89 10.96 1,275,818 +0.13(+1.16%)
Jan 22, 2010 11.00 11.19 10.81 10.83 358,777 -0.22(-2.00%)
Jan 21, 2010 10.92 11.27 10.71 11.05 605,506 +0.11(+1.04%)
Jan 20, 2010 11.12 11.31 10.46 10.94 381,943 -0.30(-2.71%)
Jan 19, 2010 10.98 11.35 10.94 11.24 281,998 +0.29(+2.67%)
Jan 15, 2010 11.12 10.95 10.95 10.95 350,548 -0.16(-1.40%)
Jan 14, 2010 10.60 11.23 10.55 11.11 224,159 +0.46(+4.32%)
Jan 13, 2010 11.12 11.14 10.63 10.65 1,068,706 -0.44(-3.98%)
Jan 12, 2010 11.14 11.30 11.02 11.09 329,317 -0.14(-1.27%)
Jan 11, 2010 11.27 11.27 11.18 11.23 364,957 +0.02(+0.21%)
Jan 08, 2010 10.46 11.27 10.23 11.21 727,706 +0.73(+6.95%)
Jan 07, 2010 9.835 10.49 9.835 10.48 787,302 +0.60(+6.10%)
Jan 06, 2010 9.566 9.954 9.566 9.877 501,396 +0.26(+2.73%)
Jan 05, 2010 9.918 9.984 9.602 9.614 330,480 -0.30(-3.01%)
Jan 04, 2010 9.722 9.954 9.614 9.912 210,825 +0.26(+2.66%)
Dec 31, 2009 9.537 9.656 9.656 9.656 212,641 +0.14(+1.44%)
Dec 30, 2009 9.644 9.787 9.369 9.519 143,565 -0.17(-1.73%)
Dec 29, 2009 9.513 9.722 9.340 9.686 183,726 +0.24(+2.53%)
Dec 28, 2009 9.435 9.745 9.322 9.447 308,469 +0.04(+0.44%)
Dec 24, 2009 9.399 9.411 9.346 9.405 124,541 +0.04(+0.38%)
Dec 23, 2009 9.423 9.507 9.363 9.369 351,171 +0.01(+0.06%)
Dec 22, 2009 9.352 9.519 9.187 9.363 260,811 +0.01(+0.13%)
Dec 21, 2009 9.322 9.507 9.268 9.352 210,731 +0.03(+0.32%)
Dec 18, 2009 9.298 9.334 9.208 9.322 723,731 +0.10(+1.10%)
Dec 17, 2009 8.988 9.250 8.916 9.220 324,212 +0.11(+1.25%)
Dec 16, 2009 9.292 9.381 9.041 9.107 185,338 -0.09(-0.97%)
Dec 15, 2009 9.089 9.435 9.089 9.196 395,399 +0.04(+0.46%)
Dec 14, 2009 8.988 9.226 8.868 9.155 221,250 +0.29(+3.23%)
Dec 11, 2009 8.785 8.904 8.743 8.868 291,948 +0.13(+1.43%)
Dec 10, 2009 8.677 8.916 8.653 8.743 227,881 +0.05(+0.62%)
Dec 09, 2009 8.683 8.737 8.540 8.689 158,026 +0.06(+0.69%)
Dec 08, 2009 8.671 8.767 8.504 8.629 156,848 -0.16(-1.77%)
Dec 07, 2009 8.874 8.970 8.689 8.785 152,510 -0.12(-1.34%)
Dec 04, 2009 8.928 9.095 8.701 8.904 249,259 +0.10(+1.15%)
Dec 03, 2009 9.047 9.101 8.791 8.802 217,609 -0.25(-2.77%)
Dec 02, 2009 9.059 9.101 8.915 9.053 261,081 +0.03(+0.33%)
Dec 01, 2009 8.850 9.053 8.850 9.023 216,245 +0.27(+3.07%)
Nov 30, 2009 8.623 8.761 8.385 8.755 316,929 +0.10(+1.17%)
Nov 27, 2009 8.486 8.749 8.486 8.653 132,254 -0.06(-0.68%)
Nov 25, 2009 8.922 8.922 8.707 8.713 92,637 -0.17(-1.95%)
Nov 24, 2009 8.970 8.993 8.677 8.886 169,774 -0.07(-0.73%)
Nov 23, 2009 8.820 9.056 8.785 8.952 344,262 +0.21(+2.39%)
Nov 20, 2009 8.546 8.802 8.546 8.743 250,523 +0.12(+1.38%)
Nov 19, 2009 8.564 8.677 8.504 8.623 370,580 -0.06(-0.69%)
Nov 18, 2009 8.629 8.820 8.516 8.683 592,145 +0.03(+0.34%)
Nov 17, 2009 8.421 8.743 8.242 8.653 279,914 +0.21(+2.55%)
Nov 16, 2009 8.259 8.653 8.051 8.438 768,444 +0.20(+2.46%)
Nov 13, 2009 8.456 8.564 8.062 8.236 3,465,247 -0.19(-2.20%)
Nov 12, 2009 8.617 8.719 8.379 8.421 409,858 -0.20(-2.29%)
Nov 11, 2009 8.850 8.940 8.600 8.617 117,301 -0.11(-1.30%)
Nov 10, 2009 8.641 8.868 8.474 8.731 210,329 +0.02(+0.27%)
Nov 09, 2009 8.570 8.743 8.498 8.707 214,464 +0.20(+2.39%)
Nov 06, 2009 8.438 8.623 8.367 8.504 118,016 -0.01(-0.07%)
Nov 05, 2009 8.379 8.588 8.295 8.510 334,939 +0.22(+2.66%)
Nov 04, 2009 8.683 8.755 8.283 8.289 215,243 -0.35(-4.01%)
Nov 03, 2009 8.558 8.791 8.486 8.635 590,370 -0.02(-0.21%)
Nov 02, 2009 8.886 8.910 8.606 8.653 276,420 -0.12(-1.36%)
Oct 30, 2009 8.785 9.172 8.623 8.773 567,204 -0.07(-0.81%)
Oct 29, 2009 8.606 9.178 8.600 8.844 195,980 +0.29(+3.42%)
Oct 28, 2009 8.606 8.785 8.504 8.552 283,027 -0.12(-1.38%)
Oct 27, 2009 8.635 8.820 8.534 8.671 158,941 +0.05(+0.62%)
Oct 26, 2009 8.623 8.773 8.510 8.617 178,052 -0.01(-0.07%)
Oct 23, 2009 8.659 9.001 8.576 8.623 202,502 -0.30(-3.41%)
Oct 22, 2009 8.570 8.970 8.504 8.928 274,441 +0.36(+4.25%)
Oct 21, 2009 8.850 9.071 8.534 8.564 191,256 -0.36(-4.01%)
Oct 20, 2009 9.011 9.167 8.886 8.922 239,282 -0.19(-2.10%)
Oct 19, 2009 9.244 9.328 9.053 9.113 195,558 -0.05(-0.59%)
Oct 16, 2009 9.095 9.310 9.071 9.167 248,312 -0.03(-0.32%)
Oct 15, 2009 9.280 9.334 9.041 9.196 522,900 -0.14(-1.53%)
Oct 14, 2009 9.537 9.537 9.274 9.340 266,059 -0.04(-0.45%)
Oct 13, 2009 9.525 9.560 9.274 9.381 223,384 -0.18(-1.93%)
Oct 12, 2009 9.787 9.799 9.554 9.566 153,458 -0.09(-0.93%)
Oct 09, 2009 9.632 9.745 9.465 9.656 236,739 +0.04(+0.37%)
Oct 08, 2009 9.668 9.733 9.519 9.620 282,337 +0.08(+0.88%)
Oct 07, 2009 9.769 9.984 9.471 9.537 211,552 -0.34(-3.44%)
Oct 06, 2009 9.763 9.996 9.632 9.877 186,070 +0.17(+1.78%)
Oct 05, 2009 9.560 9.716 9.411 9.704 212,663 +0.16(+1.69%)
Oct 02, 2009 9.453 9.745 9.453 9.543 199,229 -0.02(-0.25%)
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.