Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Columbia Banking Sys
(NQ:
COLB
)
18.40
-0.24 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.137
6.274
5.899
5.899
249,576
-0.22(-3.60%)
Apr 29, 2009
5.941
6.251
5.792
6.119
162,693
+0.27(+4.58%)
Apr 28, 2009
5.762
6.066
5.667
5.851
226,888
-0.01(-0.20%)
Apr 27, 2009
5.988
6.078
5.649
5.863
265,510
-0.38(-6.02%)
Apr 24, 2009
5.696
6.382
5.553
6.239
334,233
+0.61(+10.79%)
Apr 23, 2009
5.464
5.851
5.407
5.631
183,498
+0.19(+3.50%)
Apr 22, 2009
5.071
5.553
5.071
5.440
260,150
+0.07(+1.33%)
Apr 21, 2009
4.993
5.388
4.618
5.369
295,645
+0.33(+6.50%)
Apr 20, 2009
5.774
5.774
4.898
5.041
218,551
-0.94(-15.65%)
Apr 17, 2009
5.690
6.108
5.512
5.976
218,096
+0.32(+5.58%)
Apr 16, 2009
5.404
5.804
5.053
5.661
212,066
+0.41(+7.83%)
Apr 15, 2009
5.017
5.310
5.017
5.249
106,767
+0.20(+3.89%)
Apr 14, 2009
5.333
5.476
4.987
5.053
188,493
-0.42(-7.63%)
Apr 13, 2009
5.089
5.577
5.089
5.470
240,344
+0.27(+5.28%)
Apr 09, 2009
4.558
5.232
4.546
5.196
226,197
+0.79(+17.84%)
Apr 08, 2009
4.386
4.463
4.111
4.409
168,312
+0.08(+1.79%)
Apr 07, 2009
4.338
4.540
4.320
4.332
235,704
-0.11(-2.42%)
Apr 06, 2009
4.415
4.463
4.117
4.439
247,430
+0.01(+0.13%)
Apr 03, 2009
4.290
4.438
4.147
4.433
115,064
+0.18(+4.20%)
Apr 02, 2009
4.010
4.362
3.986
4.254
287,673
+0.36(+9.17%)
Apr 01, 2009
3.706
3.909
3.533
3.897
205,682
+0.08(+2.19%)
Mar 31, 2009
3.629
4.171
3.545
3.813
215,397
+0.26(+7.20%)
Mar 30, 2009
3.873
3.873
3.551
3.557
202,981
-1.05(-22.87%)
Mar 26, 2009
4.481
4.618
4.248
4.612
161,322
+0.24(+5.45%)
Mar 25, 2009
4.147
4.502
4.088
4.374
233,855
+0.23(+5.46%)
Mar 24, 2009
4.254
4.540
4.117
4.147
129,769
-0.18(-4.13%)
Mar 23, 2009
3.980
4.356
3.861
4.326
273,460
+0.44(+11.35%)
Mar 20, 2009
4.088
4.147
3.879
3.885
181,466
-0.15(-3.69%)
Mar 19, 2009
4.135
4.171
3.915
4.034
192,173
-0.01(-0.29%)
Mar 18, 2009
4.004
4.129
3.879
4.046
320,172
+0.03(+0.74%)
Mar 17, 2009
3.808
4.034
3.468
4.016
197,072
+0.51(+14.63%)
Mar 16, 2009
3.784
3.861
3.450
3.504
197,173
-0.21(-5.62%)
Mar 13, 2009
3.581
3.933
3.492
3.712
327,065
+0.17(+4.88%)
Mar 12, 2009
2.973
3.718
2.836
3.539
361,635
+0.54(+17.86%)
Mar 11, 2009
3.253
3.313
2.979
3.003
169,888
-0.21(-6.49%)
Mar 10, 2009
3.051
3.259
2.997
3.212
199,919
+0.27(+9.33%)
Mar 09, 2009
3.241
3.367
2.926
2.938
151,763
-0.37(-11.17%)
Mar 06, 2009
3.373
3.473
3.087
3.307
141,482
-0.03(-0.89%)
Mar 05, 2009
3.736
3.736
3.337
3.337
154,740
-0.52(-13.45%)
Mar 04, 2009
4.141
4.141
3.736
3.855
187,525
-0.35(-8.36%)
Mar 02, 2009
4.588
4.612
4.183
4.207
150,076
-0.45(-9.60%)
Feb 27, 2009
4.922
4.922
4.630
4.654
105,221
-0.36(-7.24%)
Feb 26, 2009
4.987
5.261
4.952
5.017
337,230
+0.11(+2.18%)
Feb 25, 2009
5.220
5.220
4.636
4.910
297,536
-0.35(-6.68%)
Feb 24, 2009
4.773
5.327
4.767
5.261
205,143
+0.56(+11.91%)
Feb 23, 2009
5.196
5.410
4.677
4.701
156,383
-0.45(-8.68%)
Feb 20, 2009
5.488
5.583
5.077
5.148
201,921
-0.45(-8.09%)
Feb 19, 2009
5.595
5.947
5.352
5.601
190,193
+0.12(+2.17%)
Feb 18, 2009
5.583
5.702
5.446
5.482
136,539
-0.05(-0.86%)
Feb 17, 2009
5.553
5.649
5.422
5.530
130,962
-0.21(-3.63%)
Feb 13, 2009
5.839
6.042
5.547
5.738
91,619
-0.11(-1.93%)
Feb 12, 2009
5.464
5.887
5.381
5.851
183,921
+0.19(+3.37%)
Feb 11, 2009
5.339
5.726
5.321
5.661
172,199
+0.15(+2.81%)
Feb 10, 2009
5.696
5.696
5.339
5.506
202,387
-0.23(-3.95%)
Feb 09, 2009
5.738
5.976
5.530
5.732
102,818
-0.05(-0.93%)
Feb 06, 2009
5.249
5.786
5.118
5.786
147,936
+0.54(+10.34%)
Feb 05, 2009
5.059
5.565
4.826
5.244
145,073
+0.18(+3.53%)
Feb 04, 2009
5.404
5.476
5.065
5.065
97,456
-0.35(-6.49%)
Feb 03, 2009
5.696
5.696
5.118
5.416
113,829
-0.22(-3.91%)
Feb 02, 2009
5.226
5.780
5.226
5.637
124,686
+0.33(+6.29%)
Jan 30, 2009
5.583
5.690
5.273
5.303
97,238
-0.17(-3.16%)
Jan 29, 2009
5.684
5.923
5.476
5.476
127,339
-0.32(-5.55%)
Jan 28, 2009
5.118
5.863
5.118
5.798
135,844
+0.66(+12.75%)
Jan 27, 2009
4.928
5.363
4.803
5.142
83,154
+0.25(+5.12%)
Jan 26, 2009
4.922
5.214
4.785
4.892
98,503
-0.04(-0.73%)
Jan 23, 2009
5.142
5.226
4.737
4.928
160,177
-0.42(-7.91%)
Jan 22, 2009
5.404
5.613
5.142
5.351
105,699
-0.20(-3.65%)
Jan 21, 2009
5.047
5.589
4.856
5.553
104,907
+0.70(+14.36%)
Jan 20, 2009
5.732
5.732
4.773
4.856
161,384
-0.97(-16.67%)
Jan 16, 2009
6.060
6.209
5.613
5.827
98,971
-0.15(-2.59%)
Jan 15, 2009
5.601
6.108
5.583
5.982
138,561
+0.38(+6.81%)
Jan 14, 2009
6.012
6.441
5.547
5.601
116,615
-0.61(-9.88%)
Jan 13, 2009
5.994
6.340
5.994
6.215
73,722
+0.14(+2.36%)
Jan 12, 2009
6.435
6.435
5.982
6.072
61,759
-0.40(-6.17%)
Jan 09, 2009
6.775
6.846
6.435
6.471
146,469
-0.29(-4.32%)
Jan 08, 2009
6.829
6.977
6.596
6.763
148,730
-0.10(-1.39%)
Jan 07, 2009
6.924
7.109
6.709
6.858
279,515
-0.21(-3.03%)
Jan 06, 2009
6.739
7.079
6.703
7.073
100,030
+0.40(+5.98%)
Jan 05, 2009
7.025
7.073
6.620
6.674
119,384
-0.36(-5.17%)
Jan 02, 2009
7.150
7.395
6.912
7.037
62,046
-0.07(-1.01%)
Dec 31, 2008
6.691
7.222
6.602
7.109
170,604
+0.43(+6.52%)
Dec 30, 2008
6.256
6.680
5.970
6.674
87,938
+0.51(+8.32%)
Dec 29, 2008
6.256
6.310
6.036
6.161
59,193
-0.10(-1.52%)
Dec 26, 2008
6.286
6.399
6.203
6.256
60,071
+0.07(+1.06%)
Dec 24, 2008
6.084
6.274
6.024
6.191
34,322
+0.13(+2.16%)
Dec 23, 2008
6.191
6.513
5.982
6.060
97,150
-0.02(-0.29%)
Dec 22, 2008
6.268
6.399
5.816
6.078
150,873
-0.18(-2.86%)
Dec 19, 2008
5.613
6.554
5.464
6.256
455,338
+0.81(+14.88%)
Dec 18, 2008
5.321
5.679
5.197
5.446
230,867
+0.10(+1.78%)
Dec 17, 2008
5.393
5.506
5.220
5.351
135,111
-0.13(-2.39%)
Dec 16, 2008
5.142
5.518
5.142
5.482
230,075
+0.44(+8.75%)
Dec 15, 2008
5.124
5.184
4.707
5.041
113,483
-0.05(-1.05%)
Dec 12, 2008
4.850
5.303
4.707
5.095
308,995
+0.11(+2.27%)
Dec 11, 2008
5.327
5.541
4.916
4.981
172,031
-0.47(-8.63%)
Dec 10, 2008
5.398
5.732
5.160
5.452
141,906
+0.13(+2.35%)
Dec 09, 2008
5.696
5.863
5.238
5.327
234,979
-0.44(-7.64%)
Dec 08, 2008
6.239
6.239
5.613
5.768
281,307
-0.31(-5.10%)
Dec 05, 2008
5.506
6.078
5.482
6.078
183,314
+0.45(+7.94%)
Dec 04, 2008
5.547
5.935
5.530
5.631
239,876
-0.01(-0.11%)
Dec 03, 2008
5.345
5.667
5.065
5.637
631,991
+0.50(+9.74%)
Dec 02, 2008
4.987
5.184
4.552
5.136
370,920
+0.29(+5.90%)
Dec 01, 2008
5.810
5.899
4.809
4.850
198,109
-1.14(-19.01%)
Nov 28, 2008
6.072
6.173
5.738
5.988
70,701
-0.20(-3.27%)
Nov 26, 2008
5.732
6.245
5.732
6.191
193,009
+0.26(+4.42%)
Nov 25, 2008
6.072
6.072
5.488
5.929
343,629
+0.08(+1.32%)
Nov 24, 2008
5.410
5.941
5.404
5.851
331,971
+0.58(+10.96%)
Nov 21, 2008
5.690
5.798
4.689
5.273
334,094
-0.22(-4.01%)
Nov 20, 2008
5.887
6.125
5.446
5.494
220,163
-0.45(-7.52%)
Nov 19, 2008
6.781
7.115
5.899
5.941
203,179
-0.93(-13.53%)
Nov 18, 2008
7.031
7.150
6.388
6.870
152,608
-0.10(-1.45%)
Nov 17, 2008
7.162
7.222
6.745
6.972
117,429
-0.26(-3.62%)
Nov 14, 2008
7.472
7.883
7.204
7.234
238,621
-0.42(-5.53%)
Nov 13, 2008
7.502
7.853
6.638
7.657
290,383
+0.23(+3.13%)
Nov 12, 2008
8.181
8.199
7.372
7.424
284,754
-0.84(-10.17%)
Nov 11, 2008
8.378
8.729
8.238
8.265
148,879
-0.24(-2.80%)
Nov 10, 2008
9.212
9.212
8.431
8.503
179,145
-0.40(-4.48%)
Nov 07, 2008
9.117
9.498
8.610
8.902
237,990
+0.07(+0.81%)
Nov 06, 2008
9.087
9.534
8.741
8.831
286,349
-0.66(-6.97%)
Nov 05, 2008
9.742
10.19
9.420
9.492
234,511
-0.46(-4.67%)
Nov 04, 2008
9.903
10.13
9.623
9.957
234,507
+0.49(+5.16%)
Nov 03, 2008
9.546
9.861
9.129
9.468
126,025
-0.02(-0.19%)
Oct 31, 2008
8.521
9.629
8.521
9.486
180,355
+0.89(+10.40%)
Oct 30, 2008
8.729
8.729
8.187
8.592
143,061
+0.31(+3.74%)
Oct 29, 2008
8.300
8.610
7.931
8.282
188,634
-0.06(-0.71%)
Oct 28, 2008
7.782
8.342
7.150
8.342
207,367
+0.87(+11.64%)
Oct 27, 2008
8.044
8.199
7.448
7.472
121,631
-0.46(-5.86%)
Oct 24, 2008
7.567
8.348
7.567
7.937
233,296
-0.21(-2.56%)
Oct 23, 2008
8.384
8.859
7.567
8.145
210,500
-0.14(-1.65%)
Oct 22, 2008
9.033
9.665
8.205
8.282
237,941
-1.04(-11.18%)
Oct 21, 2008
8.509
9.796
8.431
9.325
338,511
+0.38(+4.26%)
Oct 20, 2008
8.932
9.099
8.396
8.944
194,927
+0.30(+3.52%)
Oct 17, 2008
8.938
9.420
7.126
8.640
270,823
-1.06(-10.93%)
Oct 16, 2008
8.634
9.832
8.241
9.701
287,287
+1.19(+13.93%)
Oct 15, 2008
8.449
9.200
8.199
8.515
305,491
-0.23(-2.59%)
Oct 14, 2008
8.795
9.528
8.294
8.741
298,976
+0.18(+2.16%)
Oct 13, 2008
7.639
8.604
7.120
8.556
352,687
+1.51(+21.39%)
Oct 10, 2008
6.626
7.740
6.435
7.049
670,950
+0.14(+2.07%)
Oct 09, 2008
9.015
10.22
6.906
6.906
271,674
-1.89(-21.48%)
Oct 08, 2008
9.593
10.72
8.658
8.795
203,738
-1.63(-15.61%)
Oct 07, 2008
10.17
10.79
9.832
10.42
195,038
-0.08(-0.74%)
Oct 06, 2008
10.39
10.87
9.718
10.50
150,455
-0.26(-2.38%)
Oct 03, 2008
9.838
10.79
9.808
10.76
127,419
+0.91(+9.26%)
Oct 02, 2008
10.38
11.02
9.552
9.844
68,513
-0.77(-7.24%)
Oct 01, 2008
10.58
10.81
10.08
10.61
78,473
+0.05(+0.45%)
Sep 30, 2008
10.79
10.84
9.665
10.56
195,057
+1.05(+11.09%)
Sep 29, 2008
10.79
11.43
8.640
9.510
170,057
-0.80(-7.75%)
Sep 26, 2008
8.991
10.73
8.968
10.31
124,686
+1.16(+12.63%)
Sep 25, 2008
9.033
10.55
8.997
9.152
192,640
+0.15(+1.72%)
Sep 24, 2008
10.63
10.64
8.711
8.997
183,485
-1.63(-15.36%)
Sep 23, 2008
9.415
10.63
9.355
10.63
129,047
+0.88(+8.98%)
Sep 22, 2008
11.62
11.76
9.671
9.754
168,475
-1.87(-16.05%)
Sep 19, 2008
11.62
17.28
10.22
11.62
926,684
+1.42(+13.97%)
Sep 18, 2008
9.021
10.34
8.408
10.20
717,503
+1.59(+18.49%)
Sep 17, 2008
8.348
9.552
8.348
8.604
353,603
-0.69(-7.44%)
Sep 16, 2008
7.818
9.295
7.746
9.295
326,134
+1.30(+16.33%)
Sep 15, 2008
8.485
8.628
7.859
7.990
267,750
-0.71(-8.15%)
Sep 12, 2008
8.050
8.711
7.955
8.700
467,736
+0.43(+5.19%)
Sep 11, 2008
8.378
8.717
8.163
8.270
413,047
-0.42(-4.87%)
Sep 10, 2008
9.033
9.033
8.425
8.694
178,569
-0.18(-2.01%)
Sep 09, 2008
9.129
9.599
8.872
8.872
210,027
-0.17(-1.91%)
Sep 08, 2008
8.813
9.087
8.104
9.045
377,374
+0.59(+6.98%)
Sep 05, 2008
8.199
8.646
8.187
8.455
149,801
+0.14(+1.72%)
Sep 04, 2008
8.622
8.866
8.300
8.312
164,487
-0.41(-4.71%)
Sep 03, 2008
8.241
8.759
8.104
8.723
187,936
+0.46(+5.55%)
Sep 02, 2008
8.556
8.843
8.139
8.265
222,948
-0.08(-0.93%)
Aug 29, 2008
8.223
8.372
8.139
8.342
141,488
+0.04(+0.43%)
Aug 28, 2008
8.312
8.384
8.169
8.306
188,374
+0.08(+1.01%)
Aug 27, 2008
8.175
8.348
8.008
8.223
171,618
+0.02(+0.29%)
Aug 26, 2008
8.133
8.306
7.955
8.199
209,928
+0.04(+0.51%)
Aug 25, 2008
8.562
8.700
8.050
8.157
431,620
-0.48(-5.52%)
Aug 22, 2008
8.795
9.087
8.568
8.634
262,440
+0.01(+0.14%)
Aug 21, 2008
8.944
9.111
8.551
8.622
398,716
-0.38(-4.24%)
Aug 20, 2008
8.968
9.218
8.652
9.003
329,530
+0.08(+0.87%)
Aug 19, 2008
9.045
9.117
8.664
8.926
374,362
-0.25(-2.73%)
Aug 18, 2008
9.915
9.933
8.938
9.176
338,633
-0.63(-6.44%)
Aug 15, 2008
10.21
10.40
9.593
9.808
425,392
-0.26(-2.60%)
Aug 14, 2008
9.236
10.08
9.236
10.07
316,742
+0.51(+5.36%)
Aug 13, 2008
9.754
9.754
9.361
9.558
666,860
-0.13(-1.29%)
Aug 12, 2008
9.867
9.867
9.260
9.683
513,645
-0.20(-1.99%)
Aug 11, 2008
9.129
10.03
8.938
9.879
378,561
+0.72(+7.87%)
Aug 08, 2008
9.027
9.611
9.027
9.158
392,191
+0.04(+0.39%)
Aug 07, 2008
9.158
9.552
8.980
9.123
362,842
-0.09(-0.97%)
Aug 06, 2008
9.117
9.266
8.658
9.212
355,631
+0.10(+1.11%)
Aug 05, 2008
9.176
9.200
8.986
9.111
382,033
+0.05(+0.59%)
Aug 04, 2008
9.021
9.134
8.592
9.057
548,318
-0.01(-0.07%)
Aug 01, 2008
9.009
9.218
8.735
9.063
444,687
+0.06(+0.66%)
Jul 31, 2008
8.306
9.528
8.306
9.003
528,385
+0.57(+6.78%)
Jul 30, 2008
9.051
9.087
8.276
8.431
540,289
-0.62(-6.85%)
Jul 29, 2008
9.051
9.081
8.127
9.051
494,748
+0.95(+11.69%)
Jul 28, 2008
8.807
8.807
8.050
8.104
487,320
-0.70(-7.92%)
Jul 25, 2008
8.133
9.724
8.133
8.801
822,721
+0.93(+11.81%)
Jul 24, 2008
8.598
8.634
7.698
7.871
530,680
-0.59(-6.97%)
Jul 23, 2008
8.318
8.801
8.151
8.461
305,021
+0.29(+3.57%)
Jul 22, 2008
7.520
8.169
7.228
8.169
312,204
+0.42(+5.38%)
Jul 21, 2008
7.931
8.092
7.704
7.752
364,482
-0.04(-0.54%)
Jul 18, 2008
7.806
8.211
7.669
7.794
617,630
-0.14(-1.80%)
Jul 17, 2008
7.311
7.937
6.912
7.937
568,177
+0.80(+11.19%)
Jul 16, 2008
6.417
7.240
6.280
7.138
592,131
+0.77(+12.17%)
Jul 15, 2008
6.560
6.858
6.131
6.364
710,035
-0.29(-4.39%)
Jul 14, 2008
6.632
7.013
6.137
6.656
852,188
+0.17(+2.67%)
Jul 11, 2008
6.256
6.614
5.065
6.483
1,331,123
+0.05(+0.74%)
Jul 10, 2008
8.050
8.390
5.541
6.435
2,522,271
-4.44(-40.82%)
Jul 09, 2008
11.46
11.65
10.75
10.87
248,214
-0.57(-4.95%)
Jul 08, 2008
10.77
11.45
10.34
11.44
535,902
+0.71(+6.61%)
Jul 07, 2008
11.77
11.77
10.43
10.73
435,675
-0.81(-7.02%)
Jul 04, 2008
11.65
11.74
11.29
11.54
109,061
+0.00(+0.00%)
Jul 03, 2008
11.65
11.74
11.29
11.54
109,061
-0.05(-0.46%)
Jul 02, 2008
12.04
12.29
11.54
11.60
316,846
-0.45(-3.76%)
Jul 01, 2008
11.26
12.26
11.26
12.05
368,639
+0.53(+4.60%)
Jun 30, 2008
12.04
12.13
11.51
11.52
308,470
-0.49(-4.12%)
Jun 27, 2008
12.00
12.36
11.74
12.01
469,275
+0.01(+0.05%)
Jun 26, 2008
12.30
12.37
11.71
12.01
451,451
-0.48(-3.86%)
Jun 25, 2008
12.32
12.88
12.22
12.49
446,127
+0.23(+1.85%)
Jun 24, 2008
13.07
13.11
12.26
12.26
739,416
-0.90(-6.84%)
Jun 23, 2008
13.93
14.23
13.16
13.16
251,632
-0.88(-6.28%)
Jun 20, 2008
14.38
14.38
13.84
14.04
578,736
-0.38(-2.64%)
Jun 19, 2008
14.75
15.07
14.13
14.43
353,457
-0.33(-2.22%)
Jun 18, 2008
14.90
15.16
14.54
14.75
305,392
-0.17(-1.12%)
Jun 17, 2008
15.44
15.44
14.81
14.92
213,546
-0.44(-2.87%)
Jun 16, 2008
14.86
15.49
14.38
15.36
189,466
+0.48(+3.20%)
Jun 13, 2008
14.87
15.13
14.37
14.88
223,458
+0.20(+1.38%)
Jun 12, 2008
14.72
15.11
14.65
14.68
190,636
+0.18(+1.23%)
Jun 11, 2008
15.06
15.06
14.46
14.50
153,689
-0.63(-4.17%)
Jun 10, 2008
15.23
15.36
14.43
15.13
146,275
+0.58(+4.01%)
Jun 09, 2008
14.99
15.21
14.46
14.55
112,589
-0.36(-2.40%)
Jun 06, 2008
15.38
15.55
14.90
14.91
215,906
-0.83(-5.30%)
Jun 05, 2008
15.43
15.86
15.43
15.74
136,605
+0.32(+2.05%)
Jun 04, 2008
15.28
15.62
15.10
15.43
114,423
+0.06(+0.39%)
Jun 03, 2008
15.65
15.65
15.17
15.37
126,827
-0.18(-1.19%)
Jun 02, 2008
15.89
16.02
15.34
15.55
108,991
-0.38(-2.36%)
May 30, 2008
15.98
16.01
15.61
15.93
143,440
-0.05(-0.34%)
May 29, 2008
15.56
16.28
15.56
15.98
153,906
+0.40(+2.56%)
May 28, 2008
16.09
16.37
15.31
15.58
218,953
-0.48(-2.97%)
May 27, 2008
15.75
16.10
15.67
16.06
83,124
+0.35(+2.24%)
May 26, 2008
15.67
15.79
15.49
15.71
107,158
+0.00(+0.00%)
May 23, 2008
15.67
15.79
15.49
15.71
107,158
-0.09(-0.57%)
May 22, 2008
15.62
15.95
15.49
15.80
234,232
+0.18(+1.18%)
May 21, 2008
15.59
16.01
15.49
15.61
159,056
+0.06(+0.38%)
May 20, 2008
15.60
15.64
15.34
15.55
125,067
-0.14(-0.91%)
May 19, 2008
15.71
15.86
15.54
15.69
191,544
-0.05(-0.30%)
May 16, 2008
16.46
16.52
15.55
15.74
173,620
-0.61(-3.72%)
May 15, 2008
16.21
16.58
16.05
16.35
80,615
+0.11(+0.70%)
May 14, 2008
16.52
16.62
16.20
16.24
108,225
-0.26(-1.59%)
May 13, 2008
16.71
16.71
16.30
16.50
117,132
-0.17(-1.00%)
May 12, 2008
16.35
16.77
16.30
16.67
195,191
+0.38(+2.30%)
May 09, 2008
16.38
16.64
16.21
16.29
116,976
-0.18(-1.12%)
May 08, 2008
16.59
16.70
16.28
16.48
152,194
-0.10(-0.58%)
May 07, 2008
16.46
16.79
16.36
16.57
211,309
+0.10(+0.62%)
May 06, 2008
16.25
16.61
16.25
16.47
170,792
+0.18(+1.10%)
May 05, 2008
16.56
16.80
16.24
16.29
243,491
-0.42(-2.53%)
May 02, 2008
17.25
17.62
16.70
16.71
306,807
-0.39(-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
.