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
)
18.84
-0.44 (-2.26%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 3, 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, 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%)
Oct 01, 2009
9.847
10.10
9.489
9.566
382,283
-0.31(-3.14%)
Sep 30, 2009
9.877
10.10
9.656
9.877
518,833
-0.04(-0.36%)
Sep 29, 2009
10.26
10.31
9.793
9.912
332,243
-0.36(-3.54%)
Sep 28, 2009
10.05
10.36
9.954
10.28
208,189
+0.34(+3.42%)
Sep 25, 2009
9.698
9.966
9.632
9.936
212,844
+0.17(+1.71%)
Sep 24, 2009
9.984
10.02
9.566
9.769
183,813
-0.16(-1.62%)
Sep 23, 2009
9.847
10.15
9.799
9.930
226,509
+0.07(+0.73%)
Sep 22, 2009
9.871
9.936
9.748
9.859
280,745
+0.07(+0.73%)
Sep 21, 2009
9.614
9.829
9.605
9.787
159,571
+0.01(+0.06%)
Sep 18, 2009
9.608
9.811
9.495
9.781
1,175,669
+0.20(+2.05%)
Sep 17, 2009
9.626
9.701
9.548
9.584
257,870
-0.04(-0.37%)
Sep 16, 2009
9.560
9.727
9.513
9.620
562,197
+0.08(+0.81%)
Sep 15, 2009
9.543
9.727
9.405
9.543
382,164
+0.00(+0.00%)
Sep 14, 2009
9.704
9.751
9.459
9.543
363,229
-0.24(-2.50%)
Sep 11, 2009
9.871
9.871
9.710
9.787
185,252
-0.07(-0.73%)
Sep 10, 2009
9.811
9.948
9.727
9.859
457,891
+0.02(+0.18%)
Sep 09, 2009
9.960
9.978
9.632
9.841
816,715
-0.16(-1.55%)
Sep 08, 2009
10.10
10.23
9.722
9.996
398,363
-0.05(-0.53%)
Sep 04, 2009
9.907
10.07
9.704
10.05
220,855
+0.16(+1.57%)
Sep 03, 2009
9.793
9.895
9.572
9.895
221,033
+0.14(+1.47%)
Sep 02, 2009
9.704
9.835
9.590
9.751
585,424
-0.02(-0.24%)
Sep 01, 2009
9.692
10.04
9.614
9.775
645,883
-0.02(-0.18%)
Aug 31, 2009
9.328
9.817
9.328
9.793
2,387,492
+0.36(+3.80%)
Aug 28, 2009
9.596
9.662
9.405
9.435
929,085
-0.08(-0.82%)
Aug 27, 2009
9.178
9.548
9.059
9.513
394,926
+0.38(+4.18%)
Aug 26, 2009
9.131
9.190
8.988
9.131
335,934
-0.05(-0.52%)
Aug 25, 2009
9.125
9.298
9.071
9.178
390,653
+0.08(+0.92%)
Aug 24, 2009
9.250
9.387
8.988
9.095
403,988
-0.21(-2.24%)
Aug 21, 2009
9.226
9.393
8.910
9.304
519,094
+0.21(+2.36%)
Aug 20, 2009
8.976
9.250
8.976
9.089
216,678
+0.06(+0.66%)
Aug 19, 2009
8.779
9.041
8.719
9.029
498,045
+0.05(+0.53%)
Aug 18, 2009
8.874
9.107
8.689
8.982
582,292
+0.21(+2.45%)
Aug 17, 2009
8.623
8.844
8.623
8.767
227,015
-0.13(-1.41%)
Aug 14, 2009
9.077
9.089
8.763
8.892
237,871
-0.22(-2.42%)
Aug 13, 2009
9.244
9.256
8.982
9.113
609,185
-0.02(-0.20%)
Aug 12, 2009
8.946
9.262
8.940
9.131
401,185
+0.18(+2.00%)
Aug 11, 2009
9.041
9.214
8.576
8.952
454,932
-0.09(-0.99%)
Aug 10, 2009
8.737
9.668
8.641
9.041
1,838,813
+0.23(+2.64%)
Aug 07, 2009
8.236
9.113
8.224
8.808
1,011,688
+0.53(+6.42%)
Aug 06, 2009
8.128
8.301
7.967
8.277
6,443,848
+0.53(+6.77%)
Aug 05, 2009
7.412
7.818
7.334
7.752
500,153
+0.32(+4.34%)
Aug 04, 2009
6.947
7.585
6.744
7.430
645,453
+0.17(+2.30%)
Aug 03, 2009
7.346
7.490
7.173
7.263
166,805
+0.02(+0.25%)
Jul 31, 2009
7.203
7.549
6.929
7.245
151,791
+0.02(+0.25%)
Jul 30, 2009
6.982
7.295
6.851
7.227
306,676
+0.39(+5.67%)
Jul 29, 2009
7.012
7.161
6.803
6.839
192,617
-0.28(-3.94%)
Jul 28, 2009
7.024
7.221
6.875
7.120
180,152
+0.04(+0.51%)
Jul 27, 2009
6.869
7.108
6.720
7.084
331,191
+0.32(+4.77%)
Jul 24, 2009
6.797
6.958
6.636
6.762
298,100
-0.14(-2.07%)
Jul 23, 2009
6.463
6.976
6.380
6.905
312,755
+0.41(+6.24%)
Jul 22, 2009
6.326
6.535
6.218
6.499
263,405
+0.10(+1.49%)
Jul 21, 2009
6.648
6.684
6.302
6.403
106,314
-0.21(-3.16%)
Jul 20, 2009
6.588
6.744
6.535
6.612
80,267
+0.08(+1.19%)
Jul 17, 2009
6.756
6.756
6.439
6.535
250,239
-0.27(-4.03%)
Jul 16, 2009
6.612
6.857
6.469
6.809
152,927
+0.17(+2.61%)
Jul 15, 2009
6.236
6.720
6.236
6.636
152,498
+0.52(+8.49%)
Jul 14, 2009
6.183
6.242
6.027
6.117
64,360
-0.09(-1.44%)
Jul 13, 2009
5.896
6.278
5.807
6.207
157,822
+0.35(+6.01%)
Jul 10, 2009
5.801
5.956
5.765
5.854
120,706
+0.02(+0.31%)
Jul 09, 2009
6.183
6.290
5.795
5.837
88,231
-0.26(-4.31%)
Jul 08, 2009
6.397
6.445
5.872
6.099
210,833
-0.23(-3.68%)
Jul 07, 2009
6.923
6.923
6.314
6.332
201,546
-0.55(-8.06%)
Jul 06, 2009
6.433
7.060
6.326
6.887
269,598
+0.44(+6.85%)
Jul 02, 2009
6.254
6.547
6.242
6.445
173,838
+0.09(+1.41%)
Jul 01, 2009
6.159
6.463
6.159
6.356
188,565
+0.25(+4.11%)
Jun 30, 2009
6.242
6.409
6.093
6.105
116,398
-0.21(-3.31%)
Jun 29, 2009
6.374
6.392
5.837
6.314
241,513
-0.11(-1.67%)
Jun 26, 2009
6.362
6.481
6.141
6.421
512,960
+0.53(+9.02%)
Jun 25, 2009
5.586
5.896
5.508
5.890
136,749
+0.36(+6.47%)
Jun 24, 2009
5.580
5.807
5.514
5.532
136,608
-0.04(-0.75%)
Jun 23, 2009
5.848
5.884
5.443
5.574
222,340
-0.23(-3.91%)
Jun 22, 2009
6.075
6.195
5.801
5.801
222,130
-0.36(-5.81%)
Jun 19, 2009
6.177
6.207
5.944
6.159
277,605
+0.10(+1.67%)
Jun 18, 2009
6.123
6.308
5.938
6.057
145,102
-0.06(-0.98%)
Jun 17, 2009
5.998
6.177
5.741
6.117
170,446
+0.13(+2.19%)
Jun 16, 2009
6.147
6.290
5.968
5.986
278,205
-0.20(-3.19%)
Jun 15, 2009
6.565
6.821
6.117
6.183
508,538
-1.34(-17.78%)
Jun 12, 2009
7.346
7.573
7.287
7.519
83,411
+0.06(+0.80%)
Jun 11, 2009
7.585
7.782
7.448
7.460
60,288
-0.07(-0.95%)
Jun 10, 2009
7.782
7.782
7.179
7.531
172,422
-0.18(-2.32%)
Jun 09, 2009
8.015
8.236
7.394
7.710
282,628
-0.36(-4.44%)
Jun 08, 2009
8.074
8.265
7.299
8.068
199,641
+0.32(+4.08%)
Jun 05, 2009
7.788
8.104
7.597
7.752
215,496
+0.01(+0.08%)
Jun 04, 2009
7.269
7.746
7.137
7.746
179,528
+0.44(+6.05%)
Jun 03, 2009
6.899
7.334
6.481
7.305
274,674
+0.11(+1.58%)
Jun 02, 2009
6.851
7.364
6.851
7.191
219,478
+0.36(+5.24%)
Jun 01, 2009
6.487
6.982
6.487
6.833
267,120
+0.35(+5.34%)
May 29, 2009
6.338
6.499
6.117
6.487
177,618
+0.20(+3.13%)
May 28, 2009
6.362
6.481
6.093
6.290
178,134
-0.07(-1.13%)
May 27, 2009
6.779
6.923
6.344
6.362
210,412
-0.44(-6.41%)
May 26, 2009
6.189
6.821
6.099
6.797
139,218
+0.53(+8.48%)
May 22, 2009
6.457
6.624
6.254
6.266
120,622
-0.15(-2.33%)
May 21, 2009
6.290
6.923
6.171
6.415
242,365
-0.02(-0.37%)
May 20, 2009
6.773
6.911
6.403
6.439
183,037
-0.27(-4.09%)
May 19, 2009
6.970
7.042
6.660
6.714
111,657
-0.36(-5.06%)
May 18, 2009
6.475
7.132
6.475
7.072
164,643
+0.76(+12.00%)
May 15, 2009
6.756
6.756
6.099
6.314
223,563
-0.35(-5.28%)
May 14, 2009
6.929
7.209
6.517
6.666
257,487
-0.19(-2.79%)
May 13, 2009
7.251
7.400
6.744
6.857
291,952
-0.58(-7.78%)
May 12, 2009
7.728
7.818
7.248
7.436
301,059
-0.11(-1.42%)
May 11, 2009
7.645
7.800
7.322
7.543
285,934
-0.05(-0.63%)
May 08, 2009
7.096
7.597
7.000
7.591
100,018
+0.63(+9.00%)
May 07, 2009
7.221
7.579
6.791
6.964
151,950
-0.07(-0.93%)
May 06, 2009
6.720
7.263
6.529
7.030
200,797
+0.45(+6.80%)
May 05, 2009
6.266
6.779
6.165
6.582
247,649
+0.20(+3.18%)
May 04, 2009
6.057
6.403
5.699
6.380
103,369
+0.50(+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
.