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

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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, 2021 17.20 17.37 16.99 17.01 1,998,866 -0.28(-1.64%)
Apr 29, 2021 17.33 17.52 17.20 17.30 1,643,080 +0.22(+1.28%)
Apr 28, 2021 17.12 17.28 17.01 17.08 1,322,697 -0.04(-0.21%)
Apr 27, 2021 16.92 17.13 16.83 17.11 1,355,069 +0.21(+1.24%)
Apr 26, 2021 17.04 17.23 16.88 16.90 1,507,763 +0.03(+0.16%)
Apr 23, 2021 15.76 16.95 15.76 16.88 2,343,003 +0.89(+5.54%)
Apr 22, 2021 15.94 16.47 15.94 15.99 2,160,950 -0.33(-2.01%)
Apr 21, 2021 15.94 16.36 15.77 16.32 2,112,396 +0.37(+2.35%)
Apr 20, 2021 16.44 16.61 15.89 15.95 1,837,787 -0.73(-4.38%)
Apr 19, 2021 17.07 17.07 16.57 16.68 1,670,327 -0.06(-0.38%)
Apr 16, 2021 16.73 16.84 16.62 16.74 1,273,230 +0.19(+1.16%)
Apr 15, 2021 16.60 16.70 16.19 16.55 1,320,617 -0.05(-0.33%)
Apr 14, 2021 16.27 16.76 16.27 16.60 1,108,955 +0.27(+1.68%)
Apr 13, 2021 16.42 16.46 16.11 16.33 1,085,357 -0.26(-1.60%)
Apr 12, 2021 16.47 16.73 16.40 16.59 1,196,030 +0.27(+1.68%)
Apr 09, 2021 16.36 16.45 16.21 16.32 1,520,295 +0.05(+0.34%)
Apr 08, 2021 16.12 16.38 15.89 16.26 2,064,860 +0.00(+0.00%)
Apr 07, 2021 16.00 16.28 15.93 16.26 1,392,917 +0.22(+1.36%)
Apr 06, 2021 16.17 16.26 15.95 16.05 1,140,792 -0.11(-0.68%)
Apr 05, 2021 16.27 16.36 15.98 16.16 1,296,390 +0.06(+0.40%)
Apr 01, 2021 15.84 16.13 15.75 16.09 1,580,993 +0.07(+0.46%)
Mar 31, 2021 16.14 16.26 15.97 16.02 2,087,077 -0.22(-1.35%)
Mar 30, 2021 16.18 16.39 16.04 16.24 1,648,585 +0.17(+1.08%)
Mar 29, 2021 16.40 16.54 15.90 16.06 1,943,042 -0.61(-3.67%)
Mar 26, 2021 16.52 16.76 16.36 16.68 1,158,956 +0.37(+2.30%)
Mar 25, 2021 16.02 16.36 15.61 16.30 1,784,569 +0.47(+2.94%)
Mar 24, 2021 16.10 16.43 15.84 15.84 1,543,410 -0.04(-0.23%)
Mar 23, 2021 16.04 16.30 15.74 15.87 1,705,921 -0.34(-2.08%)
Mar 22, 2021 16.64 16.76 16.09 16.21 1,779,801 -0.51(-3.03%)
Mar 19, 2021 16.41 16.88 16.25 16.72 7,811,508 -0.12(-0.73%)
Mar 18, 2021 17.00 17.56 16.73 16.84 2,248,722 +0.00(+0.00%)
Mar 17, 2021 16.76 16.95 16.61 16.84 1,403,458 +0.15(+0.87%)
Mar 16, 2021 16.63 16.83 16.49 16.69 1,336,371 -0.16(-0.92%)
Mar 15, 2021 17.10 17.10 16.58 16.85 1,919,856 -0.22(-1.28%)
Mar 12, 2021 16.92 17.07 16.72 17.07 1,415,553 +0.37(+2.19%)
Mar 11, 2021 16.61 16.85 16.50 16.70 1,173,312 +0.00(+0.00%)
Mar 10, 2021 16.38 16.79 16.38 16.70 1,697,781 +0.31(+1.89%)
Mar 09, 2021 16.47 16.70 16.04 16.39 1,425,671 -0.27(-1.64%)
Mar 08, 2021 16.70 17.00 16.58 16.67 2,439,312 +0.16(+0.94%)
Mar 05, 2021 16.61 16.70 15.99 16.51 1,796,832 +0.36(+2.20%)
Mar 04, 2021 16.41 16.59 15.95 16.16 2,419,214 -0.16(-0.95%)
Mar 03, 2021 16.14 16.65 16.07 16.31 1,895,427 +0.26(+1.59%)
Mar 02, 2021 16.09 16.27 15.68 16.05 1,514,464 -0.13(-0.79%)
Mar 01, 2021 16.01 16.27 15.76 16.18 1,545,615 +0.60(+3.87%)
Feb 26, 2021 15.97 16.00 15.43 15.58 1,709,729 -0.39(-2.46%)
Feb 25, 2021 16.64 16.71 15.94 15.97 1,330,554 -0.51(-3.10%)
Feb 24, 2021 16.06 16.63 15.90 16.48 2,581,641 +0.57(+3.61%)
Feb 23, 2021 15.78 16.03 15.74 15.91 1,974,133 +0.11(+0.72%)
Feb 22, 2021 15.19 15.94 15.01 15.79 2,035,536 +0.40(+2.58%)
Feb 19, 2021 14.91 15.40 14.91 15.40 1,372,604 +0.58(+3.88%)
Feb 18, 2021 14.81 15.00 14.74 14.82 1,742,042 -0.10(-0.64%)
Feb 17, 2021 14.96 15.13 14.86 14.92 1,070,803 -0.13(-0.88%)
Feb 16, 2021 14.83 15.20 14.74 15.05 1,688,338 +0.30(+2.04%)
Feb 12, 2021 14.57 14.86 14.57 14.75 1,187,662 +0.08(+0.53%)
Feb 11, 2021 14.78 15.04 14.56 14.67 1,291,507 -0.20(-1.36%)
Feb 10, 2021 14.78 15.08 14.67 14.87 1,865,083 +0.19(+1.29%)
Feb 09, 2021 14.56 14.71 14.44 14.69 1,636,513 +0.10(+0.68%)
Feb 08, 2021 14.51 14.64 14.43 14.59 1,772,644 +0.35(+2.47%)
Feb 05, 2021 14.48 14.56 14.13 14.23 1,359,568 -0.14(-1.00%)
Feb 04, 2021 13.91 14.57 13.91 14.38 2,535,656 +0.54(+3.91%)
Feb 03, 2021 13.73 13.91 13.69 13.84 1,729,920 +0.11(+0.79%)
Feb 02, 2021 13.80 14.19 13.56 13.73 1,552,316 +0.13(+0.93%)
Feb 01, 2021 13.23 13.63 13.14 13.60 2,292,684 +0.53(+4.07%)
Jan 29, 2021 13.67 13.74 13.05 13.07 5,713,538 -0.60(-4.41%)
Jan 28, 2021 13.59 13.75 13.40 13.68 1,872,378 +0.28(+2.08%)
Jan 27, 2021 13.71 14.22 13.38 13.40 2,728,416 -0.58(-4.13%)
Jan 26, 2021 14.56 14.57 13.96 13.97 1,596,296 -0.35(-2.45%)
Jan 25, 2021 14.33 14.36 14.01 14.33 2,003,359 -0.13(-0.87%)
Jan 22, 2021 14.09 14.46 14.02 14.45 1,562,132 +0.24(+1.71%)
Jan 21, 2021 14.76 14.92 13.96 14.21 2,680,309 -0.66(-4.42%)
Jan 20, 2021 15.01 15.05 14.71 14.87 1,731,185 -0.17(-1.14%)
Jan 19, 2021 15.05 15.23 14.99 15.04 1,318,216 +0.01(+0.06%)
Jan 15, 2021 15.12 15.33 14.98 15.03 1,247,353 -0.41(-2.63%)
Jan 14, 2021 15.16 15.51 15.07 15.43 1,076,881 +0.35(+2.33%)
Jan 13, 2021 15.26 15.26 14.96 15.08 949,394 -0.16(-1.03%)
Jan 12, 2021 15.31 15.61 15.14 15.24 1,633,527 +0.12(+0.80%)
Jan 11, 2021 14.72 15.17 14.66 15.12 1,423,482 +0.12(+0.78%)
Jan 08, 2021 15.15 15.17 14.67 15.00 1,435,599 -0.01(-0.06%)
Jan 07, 2021 14.76 15.08 14.76 15.01 2,054,044 +0.35(+2.40%)
Jan 06, 2021 14.12 14.81 14.12 14.66 2,326,422 +0.91(+6.58%)
Jan 05, 2021 13.60 13.91 13.53 13.75 1,268,307 +0.15(+1.09%)
Jan 04, 2021 13.78 13.89 13.32 13.60 1,559,082 -0.04(-0.26%)
Dec 31, 2020 13.64 13.64 13.64 872,853 +0.01(+0.07%)
Dec 30, 2020 13.39 13.66 13.39 13.63 872,853 +0.27(+2.02%)
Dec 29, 2020 13.62 13.65 13.32 13.36 934,965 -0.30(-2.18%)
Dec 28, 2020 13.86 13.89 13.59 13.66 859,497 +0.02(+0.13%)
Dec 24, 2020 13.74 13.78 13.36 13.64 583,496 -0.04(-0.33%)
Dec 23, 2020 13.22 13.69 13.22 13.69 1,186,648 +0.50(+3.76%)
Dec 22, 2020 13.33 13.43 13.18 13.19 889,953 -0.15(-1.15%)
Dec 21, 2020 13.22 13.40 13.12 13.34 1,339,074 +0.09(+0.68%)
Dec 18, 2020 13.42 13.53 13.10 13.25 6,700,832 -0.14(-1.08%)
Dec 17, 2020 13.58 13.59 13.26 13.40 1,194,306 -0.20(-1.46%)
Dec 16, 2020 13.68 13.72 13.51 13.60 1,428,298 -0.08(-0.59%)
Dec 15, 2020 13.53 13.68 13.25 13.68 1,562,845 +0.33(+2.50%)
Dec 14, 2020 13.57 13.59 13.31 13.34 1,299,797 +0.01(+0.07%)
Dec 11, 2020 13.18 13.45 13.18 13.33 936,791 -0.03(-0.20%)
Dec 10, 2020 13.26 13.38 13.10 13.36 933,240 +0.05(+0.34%)
Dec 09, 2020 13.51 13.72 13.21 13.32 1,522,226 +0.03(+0.20%)
Dec 08, 2020 13.10 13.34 13.07 13.29 1,643,968 +0.04(+0.27%)
Dec 07, 2020 13.06 13.30 12.92 13.25 1,097,108 +0.03(+0.20%)
Dec 04, 2020 13.06 13.23 13.01 13.23 1,307,733 +0.26(+2.02%)
Dec 03, 2020 12.93 13.14 12.80 12.96 1,647,014 +0.07(+0.56%)
Dec 02, 2020 12.56 12.96 12.52 12.89 1,184,844 +0.23(+1.85%)
Dec 01, 2020 12.81 12.95 12.61 12.66 1,449,877 +0.14(+1.15%)
Nov 30, 2020 13.14 13.17 12.49 12.51 1,666,556 -0.61(-4.67%)
Nov 27, 2020 13.27 13.27 12.99 13.13 754,205 -0.19(-1.42%)
Nov 25, 2020 13.41 13.51 13.23 13.32 857,208 -0.20(-1.47%)
Nov 24, 2020 13.23 13.61 13.21 13.51 1,643,137 +0.56(+4.31%)
Nov 23, 2020 12.89 12.99 12.75 12.96 1,891,151 +0.23(+1.77%)
Nov 20, 2020 12.69 12.76 12.56 12.73 1,352,575 -0.06(-0.49%)
Nov 19, 2020 12.58 12.81 12.51 12.79 1,513,091 +0.11(+0.85%)
Nov 18, 2020 12.87 13.09 12.63 12.69 2,172,818 -0.16(-1.24%)
Nov 17, 2020 12.60 12.91 12.57 12.85 1,907,477 -0.07(-0.55%)
Nov 16, 2020 12.93 13.06 12.73 12.92 1,525,628 +0.51(+4.11%)
Nov 13, 2020 12.34 12.51 12.30 12.41 1,866,717 +0.26(+2.16%)
Nov 12, 2020 12.19 12.30 12.01 12.14 1,530,142 -0.30(-2.39%)
Nov 11, 2020 12.73 12.89 12.13 12.44 1,427,126 -0.24(-1.86%)
Nov 10, 2020 12.52 12.84 12.27 12.68 2,143,271 +0.36(+2.96%)
Nov 09, 2020 12.14 12.92 11.98 12.31 3,871,707 +1.20(+10.78%)
Nov 06, 2020 11.59 11.60 11.07 11.11 1,752,153 -0.39(-3.40%)
Nov 05, 2020 11.02 11.55 10.95 11.50 1,472,733 +0.57(+5.19%)
Nov 04, 2020 11.50 11.63 10.89 10.94 1,649,386 -0.86(-7.30%)
Nov 03, 2020 11.58 11.87 11.53 11.80 1,895,418 +0.47(+4.15%)
Nov 02, 2020 11.31 11.53 11.11 11.33 1,537,992 +0.18(+1.59%)
Oct 30, 2020 10.79 11.15 10.69 11.15 1,733,340 +0.29(+2.70%)
Oct 29, 2020 10.54 10.90 10.39 10.86 2,128,866 +0.28(+2.60%)
Oct 28, 2020 10.92 11.02 10.55 10.58 3,488,317 -0.53(-4.79%)
Oct 27, 2020 11.51 11.66 11.11 11.11 1,807,640 -0.73(-6.18%)
Oct 26, 2020 11.75 11.86 11.55 11.85 2,057,230 -0.03(-0.26%)
Oct 23, 2020 11.82 11.98 11.62 11.88 2,227,985 +0.23(+1.98%)
Oct 22, 2020 11.40 12.00 11.40 11.65 2,414,810 +0.30(+2.66%)
Oct 21, 2020 11.36 11.53 11.23 11.34 2,503,823 -0.02(-0.16%)
Oct 20, 2020 11.11 11.53 11.03 11.36 2,118,840 +0.37(+3.39%)
Oct 19, 2020 11.02 11.19 10.97 10.99 1,428,411 +0.02(+0.16%)
Oct 16, 2020 10.95 11.08 10.82 10.97 1,029,505 +0.03(+0.24%)
Oct 15, 2020 10.63 10.96 10.61 10.95 1,897,137 +0.18(+1.65%)
Oct 14, 2020 10.87 11.07 10.75 10.77 1,162,265 -0.14(-1.30%)
Oct 13, 2020 11.32 11.36 10.84 10.91 1,310,412 -0.45(-3.98%)
Oct 12, 2020 11.23 11.40 11.18 11.36 955,914 +0.20(+1.75%)
Oct 09, 2020 11.30 11.42 11.13 11.17 1,773,556 -0.11(-0.94%)
Oct 08, 2020 11.37 11.47 11.13 11.27 1,318,338 +0.21(+1.93%)
Oct 07, 2020 10.79 11.11 10.70 11.06 1,974,435 +0.41(+3.83%)
Oct 06, 2020 10.80 11.02 10.59 10.65 2,547,634 +0.00(+0.00%)
Oct 05, 2020 10.19 10.67 10.16 10.65 2,509,296 +0.57(+5.63%)
Oct 02, 2020 9.463 10.13 9.437 10.08 1,737,396 +0.33(+3.41%)
Oct 01, 2020 9.454 9.756 9.427 9.751 2,331,193 +0.32(+3.44%)
Sep 30, 2020 9.481 9.578 9.356 9.427 2,385,180 -0.02(-0.19%)
Sep 29, 2020 9.712 9.729 9.223 9.445 2,790,275 -0.28(-2.83%)
Sep 28, 2020 9.587 9.854 9.419 9.720 2,219,906 +0.38(+4.09%)
Sep 25, 2020 8.992 9.365 8.904 9.339 1,414,767 +0.27(+2.94%)
Sep 24, 2020 9.099 9.277 8.975 9.072 1,705,217 -0.01(-0.10%)
Sep 23, 2020 9.374 9.561 9.072 9.081 1,416,388 -0.26(-2.76%)
Sep 22, 2020 9.436 9.623 9.294 9.339 1,723,782 -0.08(-0.85%)
Sep 21, 2020 9.632 10.03 9.303 9.419 2,334,180 -0.49(-4.93%)
Sep 18, 2020 10.08 10.11 9.845 9.907 3,985,320 -0.14(-1.41%)
Sep 17, 2020 9.898 10.06 9.827 10.05 1,927,464 +0.02(+0.18%)
Sep 16, 2020 9.987 10.20 9.827 10.03 1,570,306 +0.03(+0.27%)
Sep 15, 2020 10.24 10.26 9.938 10.00 1,686,527 -0.13(-1.31%)
Sep 14, 2020 10.05 10.25 9.969 10.14 1,675,032 +0.18(+1.83%)
Sep 11, 2020 10.01 10.06 9.889 9.956 1,453,969 -0.06(-0.58%)
Sep 10, 2020 10.09 10.13 9.956 10.01 2,652,332 -0.05(-0.53%)
Sep 09, 2020 10.21 10.21 9.867 10.07 1,941,877 -0.08(-0.79%)
Sep 08, 2020 10.51 10.56 10.09 10.15 2,802,300 -0.55(-5.15%)
Sep 04, 2020 10.61 10.79 10.43 10.70 2,525,718 +0.29(+2.82%)
Sep 03, 2020 10.46 10.74 10.33 10.40 2,164,342 +0.02(+0.21%)
Sep 02, 2020 10.17 10.43 10.11 10.38 2,908,016 +0.27(+2.68%)
Sep 01, 2020 9.942 10.12 9.774 10.11 2,251,929 +0.10(+0.98%)
Aug 31, 2020 10.16 10.19 10.00 10.01 1,582,089 -0.12(-1.23%)
Aug 28, 2020 10.20 10.23 10.07 10.14 2,274,509 -0.03(-0.26%)
Aug 27, 2020 9.996 10.27 9.996 10.16 1,572,417 +0.19(+1.87%)
Aug 26, 2020 10.12 10.12 9.925 9.978 2,370,589 -0.16(-1.62%)
Aug 25, 2020 10.43 10.53 10.13 10.14 2,225,687 -0.14(-1.34%)
Aug 24, 2020 9.942 10.31 9.854 10.28 1,708,997 +0.47(+4.80%)
Aug 21, 2020 9.791 9.925 9.658 9.809 1,970,130 -0.04(-0.36%)
Aug 20, 2020 9.880 9.925 9.716 9.845 1,333,920 -0.17(-1.68%)
Aug 19, 2020 9.942 10.14 9.836 10.01 1,184,265 +0.14(+1.44%)
Aug 18, 2020 10.20 10.22 9.854 9.871 1,767,920 -0.36(-3.53%)
Aug 17, 2020 10.36 10.41 10.21 10.23 1,904,522 -0.23(-2.21%)
Aug 14, 2020 10.19 10.55 10.15 10.46 1,603,320 +0.17(+1.61%)
Aug 13, 2020 10.32 10.40 10.24 10.30 1,379,604 -0.12(-1.17%)
Aug 12, 2020 10.69 10.71 10.23 10.42 1,029,659 -0.03(-0.33%)
Aug 11, 2020 10.45 10.74 10.40 10.46 1,934,283 +0.24(+2.30%)
Aug 10, 2020 9.915 10.28 9.845 10.22 1,572,927 +0.38(+3.90%)
Aug 07, 2020 9.383 9.863 9.302 9.836 1,181,400 +0.37(+3.86%)
Aug 06, 2020 9.497 9.619 9.296 9.471 1,030,180 -0.09(-0.91%)
Aug 05, 2020 9.505 9.610 9.383 9.558 1,496,607 +0.15(+1.62%)
Aug 04, 2020 9.444 9.444 9.266 9.405 1,257,849 -0.01(-0.14%)
Aug 03, 2020 9.453 9.523 9.283 9.418 1,132,370 -0.03(-0.37%)
Jul 31, 2020 9.479 9.536 9.305 9.453 1,715,687 -0.08(-0.82%)
Jul 30, 2020 9.436 9.553 9.205 9.532 1,812,637 -0.14(-1.44%)
Jul 29, 2020 9.418 9.714 9.357 9.671 1,955,565 +0.22(+2.30%)
Jul 28, 2020 9.436 9.601 9.318 9.453 1,350,315 +0.01(+0.09%)
Jul 27, 2020 9.775 9.775 9.357 9.444 1,876,072 -0.45(-4.58%)
Jul 24, 2020 10.04 10.23 9.863 9.897 1,538,471 -0.16(-1.56%)
Jul 23, 2020 9.802 10.22 9.749 10.05 2,417,833 +0.31(+3.22%)
Jul 22, 2020 9.610 9.775 9.453 9.741 3,123,084 +0.03(+0.27%)
Jul 21, 2020 9.096 9.732 9.096 9.714 1,990,556 +0.69(+7.68%)
Jul 20, 2020 9.087 9.170 8.948 9.022 1,303,231 -0.09(-0.96%)
Jul 17, 2020 9.436 9.488 9.096 9.109 1,387,425 -0.33(-3.46%)
Jul 16, 2020 9.235 9.562 9.200 9.436 1,369,079 +0.01(+0.09%)
Jul 15, 2020 9.122 9.462 9.087 9.427 1,493,101 +0.49(+5.46%)
Jul 14, 2020 9.113 9.174 8.808 8.939 1,222,119 -0.23(-2.47%)
Jul 13, 2020 9.192 9.331 8.878 9.166 1,894,192 +0.10(+1.06%)
Jul 10, 2020 8.599 9.096 8.556 9.070 2,016,747 +0.47(+5.47%)
Jul 09, 2020 8.817 8.817 8.454 8.599 2,635,958 -0.26(-2.95%)
Jul 08, 2020 8.721 8.922 8.686 8.861 2,712,549 +0.05(+0.59%)
Jul 07, 2020 8.835 8.991 8.756 8.808 2,175,771 -0.20(-2.27%)
Jul 06, 2020 9.105 9.366 8.922 9.013 2,296,685 +0.11(+1.22%)
Jul 02, 2020 9.296 9.410 8.843 8.904 2,482,742 -0.10(-1.06%)
Jul 01, 2020 9.331 9.370 8.983 9.000 1,721,737 -0.27(-2.91%)
Jun 30, 2020 9.000 9.340 8.948 9.270 1,755,642 +0.17(+1.92%)
Jun 29, 2020 8.747 9.148 8.695 9.096 1,774,835 +0.44(+5.14%)
Jun 26, 2020 9.139 9.174 8.604 8.652 3,835,734 -0.77(-8.14%)
Jun 25, 2020 8.948 9.427 8.869 9.418 1,507,982 +0.38(+4.24%)
Jun 24, 2020 9.584 9.610 9.017 9.035 3,282,474 -0.64(-6.66%)
Jun 23, 2020 10.00 10.13 9.653 9.680 2,122,980 -0.13(-1.33%)
Jun 22, 2020 9.775 9.941 9.619 9.810 1,681,553 -0.08(-0.84%)
Jun 19, 2020 10.29 10.31 9.719 9.893 6,551,359 -0.27(-2.62%)
Jun 18, 2020 9.967 10.33 9.924 10.16 2,282,549 +0.06(+0.60%)
Jun 17, 2020 10.66 10.68 10.06 10.10 2,179,149 -0.57(-5.31%)
Jun 16, 2020 10.57 10.75 10.27 10.66 2,197,232 +0.55(+5.43%)
Jun 15, 2020 9.802 10.26 9.736 10.12 2,755,565 -0.12(-1.19%)
Jun 12, 2020 10.34 10.48 9.845 10.24 2,319,644 +0.39(+3.98%)
Jun 11, 2020 9.826 10.22 9.680 9.845 3,474,058 -0.78(-7.30%)
Jun 10, 2020 11.34 11.46 10.59 10.62 1,815,279 -0.80(-7.02%)
Jun 09, 2020 11.41 11.65 11.13 11.42 1,835,325 -0.34(-2.89%)
Jun 08, 2020 11.59 11.83 11.54 11.76 2,413,328 +0.53(+4.73%)
Jun 05, 2020 11.50 11.67 11.13 11.23 2,173,648 +0.54(+5.05%)
Jun 04, 2020 10.34 10.70 10.15 10.69 2,114,737 +0.35(+3.37%)
Jun 03, 2020 10.31 10.59 10.25 10.34 1,975,002 +0.30(+3.04%)
Jun 02, 2020 10.34 10.52 9.967 10.04 2,240,541 -0.19(-1.87%)
Jun 01, 2020 9.985 10.45 9.828 10.23 3,379,213 +0.30(+3.07%)
May 29, 2020 9.967 10.07 9.758 9.924 2,384,149 -0.24(-2.32%)
May 28, 2020 10.59 10.66 10.11 10.16 1,757,779 -0.33(-3.16%)
May 27, 2020 10.46 10.69 10.18 10.49 2,636,354 +0.39(+3.88%)
May 26, 2020 9.802 10.21 9.593 10.10 2,575,597 +0.75(+8.01%)
May 22, 2020 9.671 9.723 9.240 9.349 1,595,401 -0.28(-2.90%)
May 21, 2020 9.471 9.723 9.366 9.627 3,610,943 +0.17(+1.84%)
May 20, 2020 8.983 9.453 8.983 9.453 1,789,460 +0.64(+7.32%)
May 19, 2020 9.035 9.131 8.774 8.808 2,770,329 -0.34(-3.71%)
May 18, 2020 8.686 9.200 8.625 9.148 2,006,353 +0.84(+10.06%)
May 15, 2020 8.268 8.381 8.138 8.312 2,086,761 -0.09(-1.04%)
May 14, 2020 7.989 8.525 7.737 8.399 2,186,490 +0.18(+2.23%)
May 13, 2020 8.774 8.795 8.159 8.216 2,185,613 -0.69(-7.73%)
May 12, 2020 9.549 9.575 8.896 8.904 1,434,704 -0.59(-6.24%)
May 11, 2020 9.714 9.810 9.327 9.497 2,539,686 -0.37(-3.80%)
May 08, 2020 9.662 9.958 9.601 9.871 1,806,820 +0.38(+4.04%)
May 07, 2020 9.566 9.932 9.383 9.488 2,068,660 +0.01(+0.09%)
May 06, 2020 9.976 10.07 9.444 9.479 1,523,633 -0.39(-3.97%)
May 05, 2020 10.46 10.51 9.845 9.871 1,286,764 -0.30(-2.91%)
May 04, 2020 10.12 10.23 9.941 10.17 985,021 -0.11(-1.10%)
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.