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 14.14 14.19 13.56 13.67 8,157,742 -0.49(-3.44%)
Apr 29, 2010 13.26 14.42 13.26 14.16 1,022,712 +0.77(+5.72%)
Apr 28, 2010 13.61 13.81 13.33 13.39 258,368 -0.13(-0.99%)
Apr 27, 2010 14.10 14.27 13.52 13.53 374,942 -0.71(-5.00%)
Apr 26, 2010 14.89 15.17 14.22 14.24 387,843 -0.65(-4.37%)
Apr 23, 2010 14.63 15.18 14.23 14.89 891,457 +0.23(+1.58%)
Apr 22, 2010 13.67 14.68 13.67 14.66 418,538 +0.83(+5.98%)
Apr 21, 2010 13.16 13.87 13.03 13.83 442,706 +0.69(+5.23%)
Apr 20, 2010 12.83 13.16 12.71 13.14 165,120 +0.31(+2.42%)
Apr 19, 2010 12.71 12.84 12.40 12.83 378,062 +0.04(+0.33%)
Apr 16, 2010 12.92 12.92 12.64 12.79 485,060 -0.15(-1.13%)
Apr 15, 2010 12.79 12.99 12.74 12.94 224,616 +0.10(+0.81%)
Apr 14, 2010 12.56 12.83 12.56 12.83 241,217 +0.41(+3.28%)
Apr 13, 2010 12.95 12.99 12.35 12.43 499,541 -0.56(-4.31%)
Apr 12, 2010 12.96 13.08 12.86 12.99 190,033 +0.04(+0.28%)
Apr 09, 2010 13.07 13.36 12.71 12.95 450,254 -0.18(-1.34%)
Apr 08, 2010 12.70 13.21 12.70 13.13 210,735 +0.40(+3.11%)
Apr 07, 2010 12.83 13.23 12.58 12.73 235,063 -0.17(-1.32%)
Apr 06, 2010 12.52 13.02 12.40 12.90 187,113 +0.32(+2.51%)
Apr 05, 2010 12.46 12.71 12.24 12.58 142,841 +0.15(+1.22%)
Apr 01, 2010 12.39 12.43 12.43 12.43 98,809 +0.08(+0.64%)
Mar 31, 2010 12.42 12.65 12.27 12.35 241,013 -0.16(-1.26%)
Mar 30, 2010 12.38 12.55 12.29 12.51 150,494 +0.15(+1.23%)
Mar 29, 2010 12.55 12.55 12.14 12.36 153,401 -0.18(-1.46%)
Mar 26, 2010 12.71 12.85 12.51 12.54 390,830 -0.07(-0.58%)
Mar 25, 2010 12.53 12.94 12.44 12.61 451,824 -0.37(-2.86%)
Mar 24, 2010 13.10 13.27 12.99 12.99 129,902 -0.17(-1.29%)
Mar 23, 2010 13.05 13.24 12.83 13.16 113,624 +0.15(+1.12%)
Mar 22, 2010 12.78 13.06 12.72 13.01 346,047 +0.12(+0.90%)
Mar 19, 2010 13.28 13.33 12.72 12.89 372,824 -0.29(-2.21%)
Mar 18, 2010 13.39 13.72 13.16 13.19 234,614 -0.19(-1.41%)
Mar 17, 2010 13.41 13.75 13.31 13.38 210,065 +0.01(+0.09%)
Mar 16, 2010 13.42 13.57 13.18 13.36 150,049 -0.02(-0.14%)
Mar 15, 2010 13.14 13.42 13.08 13.38 160,060 -0.02(-0.18%)
Mar 12, 2010 13.42 13.69 13.23 13.41 249,778 +0.02(+0.18%)
Mar 11, 2010 12.94 13.42 12.91 13.38 317,190 +0.32(+2.42%)
Mar 10, 2010 12.78 13.20 12.69 13.06 299,319 +0.27(+2.14%)
Mar 09, 2010 12.76 12.89 12.65 12.79 313,243 -0.01(-0.05%)
Mar 08, 2010 12.96 12.96 12.73 12.80 236,321 -0.16(-1.27%)
Mar 05, 2010 12.71 12.96 12.66 12.96 376,451 +0.28(+2.21%)
Mar 04, 2010 12.66 12.79 12.50 12.68 235,259 +0.10(+0.77%)
Mar 03, 2010 12.74 12.83 12.56 12.58 437,294 -0.18(-1.43%)
Mar 02, 2010 12.58 12.86 12.49 12.77 458,021 +0.25(+1.99%)
Mar 01, 2010 12.55 12.74 12.35 12.52 538,982 +0.07(+0.59%)
Feb 26, 2010 12.68 12.72 12.35 12.44 443,731 -0.19(-1.54%)
Feb 25, 2010 12.48 12.69 12.38 12.64 285,678 -0.02(-0.14%)
Feb 24, 2010 12.30 12.70 12.18 12.66 440,160 +0.44(+3.58%)
Feb 23, 2010 12.23 12.37 12.00 12.22 323,789 -0.01(-0.05%)
Feb 22, 2010 11.79 12.45 11.77 12.23 590,299 +0.43(+3.66%)
Feb 19, 2010 11.70 11.86 11.69 11.79 159,585 +0.07(+0.62%)
Feb 18, 2010 11.67 11.79 11.64 11.72 264,670 +0.01(+0.05%)
Feb 17, 2010 11.77 11.85 11.58 11.71 164,569 -0.02(-0.21%)
Feb 16, 2010 11.38 11.75 11.11 11.74 297,047 +0.38(+3.37%)
Feb 12, 2010 11.10 11.36 11.36 11.36 575,101 +0.26(+2.30%)
Feb 11, 2010 11.04 11.15 10.97 11.10 444,137 +0.00(+0.00%)
Feb 10, 2010 10.95 11.23 10.89 11.10 639,428 +0.11(+1.00%)
Feb 09, 2010 11.13 11.28 10.89 10.99 520,991 +0.04(+0.39%)
Feb 08, 2010 11.05 11.18 10.92 10.95 517,068 -0.09(-0.77%)
Feb 05, 2010 10.80 11.16 10.75 11.03 617,680 +0.22(+2.02%)
Feb 04, 2010 10.91 11.14 10.76 10.81 525,621 -0.19(-1.71%)
Feb 03, 2010 10.99 11.08 10.73 11.00 368,271 -0.04(-0.33%)
Feb 02, 2010 11.39 11.39 10.93 11.04 506,054 -0.28(-2.47%)
Feb 01, 2010 11.62 11.62 11.25 11.32 791,128 -0.22(-1.95%)
Jan 29, 2010 11.79 11.81 11.49 11.54 567,807 -0.19(-1.61%)
Jan 28, 2010 11.40 12.32 11.40 11.73 1,349,990 +0.50(+4.44%)
Jan 27, 2010 11.02 11.33 10.91 11.23 725,052 +0.16(+1.43%)
Jan 26, 2010 11.19 11.34 10.96 11.08 604,255 -0.09(-0.76%)
Jan 25, 2010 11.55 11.96 11.09 11.16 1,252,468 +0.13(+1.16%)
Jan 22, 2010 11.21 11.40 11.02 11.03 352,211 -0.22(-2.00%)
Jan 21, 2010 11.12 11.48 10.91 11.26 594,425 +0.12(+1.04%)
Jan 20, 2010 11.33 11.53 10.66 11.14 374,953 -0.31(-2.71%)
Jan 19, 2010 11.19 11.56 11.15 11.45 276,837 +0.30(+2.67%)
Jan 15, 2010 11.33 11.16 11.16 11.16 344,132 -0.16(-1.40%)
Jan 14, 2010 10.80 11.43 10.74 11.31 220,057 +0.47(+4.32%)
Jan 13, 2010 11.33 11.34 10.83 10.85 1,049,147 -0.45(-3.98%)
Jan 12, 2010 11.34 11.51 11.22 11.29 323,290 -0.15(-1.28%)
Jan 11, 2010 11.48 11.48 11.39 11.44 358,277 +0.02(+0.21%)
Jan 08, 2010 10.65 11.48 10.42 11.42 714,387 +0.74(+6.95%)
Jan 07, 2010 10.02 10.68 10.02 10.67 772,893 +0.61(+6.10%)
Jan 06, 2010 9.745 10.14 9.745 10.06 492,219 +0.27(+2.73%)
Jan 05, 2010 10.10 10.17 9.781 9.793 324,432 -0.30(-3.01%)
Jan 04, 2010 9.903 10.14 9.793 10.10 206,966 +0.26(+2.66%)
Dec 31, 2009 9.714 9.836 9.836 9.836 208,749 +0.14(+1.44%)
Dec 30, 2009 9.824 9.970 9.544 9.696 140,938 -0.17(-1.73%)
Dec 29, 2009 9.690 9.903 9.514 9.866 180,363 +0.24(+2.53%)
Dec 28, 2009 9.611 9.927 9.495 9.623 302,823 +0.04(+0.44%)
Dec 24, 2009 9.575 9.587 9.520 9.581 122,262 +0.04(+0.38%)
Dec 23, 2009 9.599 9.684 9.538 9.544 344,744 +0.01(+0.06%)
Dec 22, 2009 9.526 9.696 9.359 9.538 256,038 +0.01(+0.13%)
Dec 21, 2009 9.495 9.684 9.441 9.526 206,874 +0.03(+0.32%)
Dec 18, 2009 9.471 9.508 9.380 9.495 710,485 +0.10(+1.10%)
Dec 17, 2009 9.155 9.423 9.082 9.392 318,278 +0.12(+1.25%)
Dec 16, 2009 9.465 9.556 9.210 9.277 181,946 -0.09(-0.97%)
Dec 15, 2009 9.258 9.611 9.258 9.368 388,162 +0.04(+0.46%)
Dec 14, 2009 9.155 9.398 9.033 9.325 217,201 +0.29(+3.23%)
Dec 11, 2009 8.948 9.070 8.906 9.033 286,605 +0.13(+1.43%)
Dec 10, 2009 8.839 9.082 8.815 8.906 223,710 +0.05(+0.62%)
Dec 09, 2009 8.845 8.900 8.699 8.851 155,134 +0.06(+0.69%)
Dec 08, 2009 8.833 8.930 8.663 8.790 153,977 -0.16(-1.77%)
Dec 07, 2009 9.040 9.137 8.851 8.948 149,719 -0.12(-1.34%)
Dec 04, 2009 9.094 9.264 8.863 9.070 244,697 +0.10(+1.15%)
Dec 03, 2009 9.216 9.271 8.954 8.967 213,627 -0.26(-2.77%)
Dec 02, 2009 9.228 9.271 9.081 9.222 256,303 +0.03(+0.33%)
Dec 01, 2009 9.015 9.222 9.015 9.192 212,288 +0.27(+3.07%)
Nov 30, 2009 8.784 8.924 8.541 8.918 311,129 +0.10(+1.17%)
Nov 27, 2009 8.644 8.912 8.644 8.815 129,834 -0.06(-0.69%)
Nov 25, 2009 9.088 9.088 8.869 8.875 90,941 -0.18(-1.95%)
Nov 24, 2009 9.137 9.161 8.839 9.052 166,667 -0.07(-0.73%)
Nov 23, 2009 8.985 9.225 8.948 9.119 337,962 +0.21(+2.39%)
Nov 20, 2009 8.705 8.967 8.705 8.906 245,938 +0.12(+1.38%)
Nov 19, 2009 8.723 8.839 8.663 8.784 363,798 -0.06(-0.69%)
Nov 18, 2009 8.790 8.985 8.675 8.845 581,307 +0.03(+0.34%)
Nov 17, 2009 8.578 8.906 8.395 8.815 274,791 +0.22(+2.55%)
Nov 16, 2009 8.413 8.815 8.201 8.596 754,380 +0.21(+2.46%)
Nov 13, 2009 8.614 8.723 8.213 8.389 3,401,826 -0.19(-2.20%)
Nov 12, 2009 8.778 8.881 8.535 8.578 402,357 -0.20(-2.29%)
Nov 11, 2009 9.015 9.106 8.760 8.778 115,154 -0.12(-1.30%)
Nov 10, 2009 8.802 9.033 8.632 8.894 206,479 +0.02(+0.27%)
Nov 09, 2009 8.730 8.906 8.657 8.869 210,539 +0.21(+2.39%)
Nov 06, 2009 8.596 8.784 8.523 8.663 115,856 -0.01(-0.07%)
Nov 05, 2009 8.535 8.748 8.450 8.669 328,809 +0.22(+2.66%)
Nov 04, 2009 8.845 8.918 8.438 8.444 211,304 -0.35(-4.01%)
Nov 03, 2009 8.717 8.954 8.644 8.796 579,565 -0.02(-0.21%)
Nov 02, 2009 9.052 9.076 8.766 8.815 271,361 -0.12(-1.36%)
Oct 30, 2009 8.948 9.344 8.784 8.936 556,823 -0.07(-0.81%)
Oct 29, 2009 8.766 9.350 8.760 9.009 192,393 +0.30(+3.42%)
Oct 28, 2009 8.766 8.948 8.663 8.711 277,847 -0.12(-1.38%)
Oct 27, 2009 8.796 8.985 8.693 8.833 156,032 +0.05(+0.62%)
Oct 26, 2009 8.784 8.936 8.669 8.778 174,793 -0.01(-0.07%)
Oct 23, 2009 8.821 9.168 8.736 8.784 198,795 -0.31(-3.41%)
Oct 22, 2009 8.730 9.137 8.663 9.094 269,418 +0.37(+4.25%)
Oct 21, 2009 9.015 9.240 8.693 8.723 187,756 -0.36(-4.01%)
Oct 20, 2009 9.179 9.337 9.052 9.088 234,903 -0.19(-2.10%)
Oct 19, 2009 9.416 9.502 9.222 9.283 191,978 -0.05(-0.59%)
Oct 16, 2009 9.264 9.483 9.240 9.337 243,768 -0.03(-0.32%)
Oct 15, 2009 9.453 9.508 9.210 9.368 513,330 -0.15(-1.53%)
Oct 14, 2009 9.714 9.714 9.447 9.514 261,190 -0.04(-0.45%)
Oct 13, 2009 9.702 9.739 9.447 9.556 219,295 -0.19(-1.93%)
Oct 12, 2009 9.970 9.982 9.733 9.745 150,650 -0.09(-0.93%)
Oct 09, 2009 9.812 9.927 9.641 9.836 232,406 +0.04(+0.37%)
Oct 08, 2009 9.848 9.915 9.696 9.799 277,169 +0.09(+0.88%)
Oct 07, 2009 9.951 10.17 9.647 9.714 207,680 -0.35(-3.44%)
Oct 06, 2009 9.945 10.18 9.812 10.06 182,665 +0.18(+1.78%)
Oct 05, 2009 9.739 9.897 9.587 9.885 208,771 +0.16(+1.69%)
Oct 02, 2009 9.629 9.927 9.629 9.720 195,583 -0.02(-0.25%)
Oct 01, 2009 10.03 10.29 9.666 9.745 375,287 -0.32(-3.14%)
Sep 30, 2009 10.06 10.29 9.836 10.06 509,337 -0.04(-0.36%)
Sep 29, 2009 10.46 10.50 9.976 10.10 326,162 -0.37(-3.54%)
Sep 28, 2009 10.24 10.55 10.14 10.47 204,378 +0.35(+3.42%)
Sep 25, 2009 9.878 10.15 9.812 10.12 208,948 +0.17(+1.71%)
Sep 24, 2009 10.17 10.21 9.745 9.951 180,449 -0.16(-1.62%)
Sep 23, 2009 10.03 10.33 9.982 10.12 222,363 +0.07(+0.73%)
Sep 22, 2009 10.05 10.12 9.930 10.04 275,607 +0.07(+0.73%)
Sep 21, 2009 9.793 10.01 9.784 9.970 156,651 +0.01(+0.06%)
Sep 18, 2009 9.787 9.994 9.672 9.964 1,154,152 +0.20(+2.05%)
Sep 17, 2009 9.806 9.882 9.726 9.763 253,151 -0.04(-0.37%)
Sep 16, 2009 9.739 9.909 9.690 9.799 551,908 +0.08(+0.81%)
Sep 15, 2009 9.720 9.909 9.581 9.720 375,170 +0.00(+0.00%)
Sep 14, 2009 9.885 9.933 9.635 9.720 356,581 -0.25(-2.50%)
Sep 11, 2009 10.05 10.05 9.891 9.970 181,862 -0.07(-0.73%)
Sep 10, 2009 9.994 10.13 9.909 10.04 449,510 +0.02(+0.18%)
Sep 09, 2009 10.15 10.16 9.812 10.02 801,768 -0.16(-1.55%)
Sep 08, 2009 10.29 10.43 9.903 10.18 391,072 -0.05(-0.53%)
Sep 04, 2009 10.09 10.26 9.885 10.24 216,813 +0.16(+1.57%)
Sep 03, 2009 9.976 10.08 9.751 10.08 216,987 +0.15(+1.47%)
Sep 02, 2009 9.885 10.02 9.769 9.933 574,709 -0.02(-0.24%)
Sep 01, 2009 9.872 10.22 9.793 9.957 634,062 -0.02(-0.18%)
Aug 31, 2009 9.502 10.00 9.502 9.976 2,343,796 +0.36(+3.80%)
Aug 28, 2009 9.775 9.842 9.581 9.611 912,081 -0.08(-0.82%)
Aug 27, 2009 9.350 9.726 9.228 9.690 387,698 +0.39(+4.18%)
Aug 26, 2009 9.301 9.362 9.155 9.301 329,786 -0.05(-0.52%)
Aug 25, 2009 9.295 9.471 9.240 9.350 383,503 +0.09(+0.92%)
Aug 24, 2009 9.423 9.562 9.155 9.264 396,594 -0.21(-2.25%)
Aug 21, 2009 9.398 9.568 9.076 9.477 509,594 +0.22(+2.36%)
Aug 20, 2009 9.143 9.423 9.143 9.258 212,712 +0.06(+0.66%)
Aug 19, 2009 8.942 9.210 8.881 9.198 488,929 +0.05(+0.53%)
Aug 18, 2009 9.040 9.277 8.851 9.149 571,635 +0.22(+2.45%)
Aug 17, 2009 8.784 9.009 8.784 8.930 222,860 -0.13(-1.41%)
Aug 14, 2009 9.246 9.258 8.926 9.058 233,518 -0.22(-2.42%)
Aug 13, 2009 9.416 9.429 9.149 9.283 598,035 -0.02(-0.20%)
Aug 12, 2009 9.113 9.435 9.106 9.301 393,842 +0.18(+2.00%)
Aug 11, 2009 9.210 9.386 8.736 9.119 446,605 -0.09(-0.99%)
Aug 10, 2009 8.900 9.848 8.802 9.210 1,805,159 +0.24(+2.64%)
Aug 07, 2009 8.389 9.283 8.377 8.973 993,173 +0.54(+6.42%)
Aug 06, 2009 8.280 8.456 8.116 8.432 6,325,913 +0.53(+6.77%)
Aug 05, 2009 7.550 7.964 7.471 7.897 490,999 +0.33(+4.34%)
Aug 04, 2009 7.076 7.726 6.869 7.568 633,640 +0.17(+2.30%)
Aug 03, 2009 7.483 7.629 7.307 7.398 163,752 +0.02(+0.25%)
Jul 31, 2009 7.337 7.690 7.058 7.380 149,013 +0.02(+0.25%)
Jul 30, 2009 7.112 7.431 6.979 7.362 301,063 +0.40(+5.67%)
Jul 29, 2009 7.143 7.295 6.930 6.967 189,092 -0.29(-3.94%)
Jul 28, 2009 7.155 7.356 7.003 7.252 176,854 +0.04(+0.51%)
Jul 27, 2009 6.997 7.240 6.845 7.216 325,129 +0.33(+4.77%)
Jul 24, 2009 6.924 7.088 6.760 6.888 292,644 -0.15(-2.07%)
Jul 23, 2009 6.584 7.106 6.499 7.033 307,031 +0.41(+6.24%)
Jul 22, 2009 6.444 6.657 6.334 6.620 258,584 +0.10(+1.49%)
Jul 21, 2009 6.772 6.809 6.419 6.523 104,368 -0.21(-3.16%)
Jul 20, 2009 6.711 6.869 6.657 6.736 78,798 +0.08(+1.19%)
Jul 17, 2009 6.881 6.881 6.559 6.657 245,660 -0.28(-4.03%)
Jul 16, 2009 6.736 6.985 6.590 6.936 150,128 +0.18(+2.61%)
Jul 15, 2009 6.353 6.845 6.353 6.760 149,707 +0.53(+8.49%)
Jul 14, 2009 6.298 6.359 6.140 6.231 63,182 -0.09(-1.44%)
Jul 13, 2009 6.006 6.395 5.915 6.322 154,933 +0.36(+6.01%)
Jul 10, 2009 5.909 6.067 5.872 5.964 118,497 +0.02(+0.31%)
Jul 09, 2009 6.298 6.407 5.903 5.945 86,617 -0.27(-4.31%)
Jul 08, 2009 6.517 6.565 5.982 6.213 206,974 -0.24(-3.68%)
Jul 07, 2009 7.052 7.052 6.432 6.450 197,858 -0.57(-8.06%)
Jul 06, 2009 6.553 7.192 6.444 7.015 264,664 +0.45(+6.85%)
Jul 02, 2009 6.371 6.669 6.359 6.565 170,656 +0.09(+1.41%)
Jul 01, 2009 6.274 6.584 6.274 6.474 185,114 +0.26(+4.11%)
Jun 30, 2009 6.359 6.529 6.207 6.219 114,267 -0.21(-3.31%)
Jun 29, 2009 6.492 6.511 5.945 6.432 237,092 -0.11(-1.67%)
Jun 26, 2009 6.480 6.602 6.255 6.541 503,571 +0.54(+9.02%)
Jun 25, 2009 5.690 6.006 5.611 6.000 134,246 +0.36(+6.47%)
Jun 24, 2009 5.684 5.915 5.617 5.635 134,108 -0.04(-0.75%)
Jun 23, 2009 5.957 5.994 5.544 5.678 218,270 -0.23(-3.91%)
Jun 22, 2009 6.188 6.310 5.909 5.909 218,065 -0.36(-5.81%)
Jun 19, 2009 6.292 6.322 6.055 6.274 272,524 +0.10(+1.67%)
Jun 18, 2009 6.237 6.426 6.049 6.170 142,446 -0.06(-0.98%)
Jun 17, 2009 6.109 6.292 5.848 6.231 167,327 +0.13(+2.19%)
Jun 16, 2009 6.261 6.407 6.079 6.097 273,113 -0.20(-3.19%)
Jun 15, 2009 6.687 6.948 6.231 6.298 499,230 -1.36(-17.78%)
Jun 12, 2009 7.483 7.714 7.423 7.660 81,884 +0.06(+0.80%)
Jun 11, 2009 7.726 7.927 7.587 7.599 59,185 -0.07(-0.95%)
Jun 10, 2009 7.927 7.927 7.313 7.672 169,266 -0.18(-2.32%)
Jun 09, 2009 8.164 8.389 7.532 7.854 277,456 -0.36(-4.44%)
Jun 08, 2009 8.225 8.419 7.435 8.219 195,987 +0.32(+4.08%)
Jun 05, 2009 7.933 8.255 7.739 7.897 211,552 +0.01(+0.08%)
Jun 04, 2009 7.404 7.891 7.271 7.891 176,242 +0.45(+6.05%)
Jun 03, 2009 7.027 7.471 6.602 7.441 269,647 +0.12(+1.58%)
Jun 02, 2009 6.979 7.502 6.979 7.325 215,461 +0.36(+5.24%)
Jun 01, 2009 6.608 7.112 6.608 6.961 262,231 +0.35(+5.34%)
May 29, 2009 6.456 6.620 6.231 6.608 174,367 +0.20(+3.13%)
May 28, 2009 6.480 6.602 6.207 6.407 174,874 -0.07(-1.13%)
May 27, 2009 6.906 7.052 6.462 6.480 206,561 -0.44(-6.41%)
May 26, 2009 6.304 6.948 6.213 6.924 136,671 +0.54(+8.48%)
May 22, 2009 6.578 6.748 6.371 6.383 118,414 -0.15(-2.33%)
May 21, 2009 6.407 7.052 6.286 6.535 237,930 -0.02(-0.37%)
May 20, 2009 6.900 7.040 6.523 6.559 179,687 -0.28(-4.09%)
May 19, 2009 7.100 7.173 6.784 6.839 109,614 -0.36(-5.06%)
May 18, 2009 6.596 7.264 6.596 7.204 161,630 +0.77(+12.00%)
May 15, 2009 6.881 6.881 6.213 6.432 219,471 -0.36(-5.28%)
May 14, 2009 7.058 7.343 6.638 6.790 252,774 -0.19(-2.79%)
May 13, 2009 7.386 7.538 6.869 6.985 286,608 -0.59(-7.78%)
May 12, 2009 7.872 7.964 7.383 7.574 295,549 -0.11(-1.42%)
May 11, 2009 7.787 7.945 7.459 7.684 280,701 -0.05(-0.63%)
May 08, 2009 7.228 7.739 7.131 7.733 98,188 +0.64(+9.00%)
May 07, 2009 7.356 7.720 6.918 7.094 149,169 -0.07(-0.93%)
May 06, 2009 6.845 7.398 6.650 7.161 197,122 +0.46(+6.80%)
May 05, 2009 6.383 6.906 6.280 6.705 243,116 +0.21(+3.18%)
May 04, 2009 6.170 6.523 5.805 6.499 101,478 +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.