Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.44 29.17 28.38 28.43 88,783,635 -0.02(-0.07%)
Jan 28, 2010 28.28 28.77 27.72 28.45 62,108,117 +0.25(+0.89%)
Jan 27, 2010 26.90 28.24 26.88 28.20 63,075,654 +1.21(+4.48%)
Jan 26, 2010 27.45 28.35 26.92 26.99 66,567,432 -0.67(-2.42%)
Jan 25, 2010 27.45 28.05 27.19 27.66 48,319,609 +0.40(+1.47%)
Jan 22, 2010 27.97 28.41 27.17 27.26 69,507,708 -0.74(-2.64%)
Jan 21, 2010 27.98 28.50 27.18 28.00 90,118,494 +0.18(+0.65%)
Jan 20, 2010 28.02 28.65 27.70 27.82 75,697,700 -0.46(-1.63%)
Jan 19, 2010 27.93 28.47 27.61 28.28 40,804,705 +0.20(+0.71%)
Jan 15, 2010 28.82 28.08 28.08 28.08 47,255,900 -0.91(-3.14%)
Jan 14, 2010 28.50 29.21 28.50 28.99 31,540,693 +0.41(+1.43%)
Jan 13, 2010 27.99 28.76 27.80 28.58 36,715,253 +0.50(+1.78%)
Jan 12, 2010 28.47 28.55 27.50 28.08 39,788,715 -0.72(-2.50%)
Jan 11, 2010 29.09 29.17 28.58 28.80 24,387,708 -0.06(-0.21%)
Jan 08, 2010 28.90 29.35 28.60 28.86 35,512,359 -0.27(-0.93%)
Jan 07, 2010 28.12 29.43 27.92 29.13 61,634,500 +1.02(+3.63%)
Jan 06, 2010 28.03 28.33 27.79 28.11 33,236,972 +0.04(+0.14%)
Jan 05, 2010 27.27 28.24 27.24 28.07 55,415,926 +0.75(+2.75%)
Jan 04, 2010 27.02 27.48 26.82 27.32 39,337,416 +0.33(+1.22%)
Dec 31, 2009 26.74 26.99 26.99 26.99 28,942,400 +0.44(+1.66%)
Dec 30, 2009 26.50 26.82 26.44 26.55 19,087,888 -0.13(-0.49%)
Dec 29, 2009 26.72 26.88 26.55 26.68 18,586,444 +0.05(+0.19%)
Dec 28, 2009 27.08 27.20 26.54 26.63 19,754,656 -0.46(-1.70%)
Dec 24, 2009 26.96 27.14 26.87 27.09 10,481,125 +0.24(+0.89%)
Dec 23, 2009 27.27 27.28 26.72 26.85 25,511,725 -0.31(-1.14%)
Dec 22, 2009 27.26 27.30 26.67 27.16 45,698,678 -0.30(-1.09%)
Dec 21, 2009 26.99 27.49 26.85 27.46 47,239,674 +0.68(+2.54%)
Dec 18, 2009 26.38 27.00 26.18 26.78 145,756,572 +0.71(+2.72%)
Dec 17, 2009 25.64 26.18 25.62 26.07 80,722,794 +0.16(+0.62%)
Dec 16, 2009 26.09 26.21 25.56 25.91 87,474,044 +0.03(+0.12%)
Dec 15, 2009 26.02 26.32 25.00 25.88 254,528,032 +0.39(+1.53%)
Dec 14, 2009 25.41 25.91 25.40 25.49 43,145,886 +0.08(+0.31%)
Dec 11, 2009 25.09 25.65 25.01 25.41 48,496,277 +0.09(+0.36%)
Dec 10, 2009 26.18 26.26 25.25 25.32 62,117,473 -0.64(-2.47%)
Dec 09, 2009 26.15 26.35 25.82 25.96 35,684,181 -0.07(-0.27%)
Dec 08, 2009 25.99 26.46 25.91 26.03 42,670,393 -0.33(-1.25%)
Dec 07, 2009 27.07 27.31 26.18 26.36 35,743,131 -0.60(-2.23%)
Dec 04, 2009 27.02 27.43 26.56 26.96 63,915,985 +0.47(+1.77%)
Dec 03, 2009 27.52 27.91 26.41 26.49 66,582,450 -0.96(-3.50%)
Dec 02, 2009 27.88 27.98 27.28 27.45 35,337,020 -0.54(-1.93%)
Dec 01, 2009 28.15 28.39 27.85 27.99 33,169,273 -0.05(-0.18%)
Nov 30, 2009 27.28 28.10 27.25 28.04 36,739,242 +0.90(+3.32%)
Nov 27, 2009 26.96 27.59 26.90 27.14 23,176,724 -0.69(-2.48%)
Nov 25, 2009 28.01 28.13 27.65 27.83 22,885,000 +0.32(+1.16%)
Nov 24, 2009 27.89 28.07 27.48 27.51 29,016,520 -0.56(-2.00%)
Nov 23, 2009 28.22 28.35 27.88 28.07 32,738,732 +0.20(+0.72%)
Nov 20, 2009 28.21 28.28 27.66 27.87 41,881,075 -0.43(-1.52%)
Nov 19, 2009 28.59 28.63 28.14 28.30 30,847,902 -0.56(-1.94%)
Nov 18, 2009 28.29 28.93 28.27 28.86 27,277,106 +0.49(+1.73%)
Nov 17, 2009 28.19 28.49 27.98 28.37 29,178,397 +0.16(+0.57%)
Nov 16, 2009 27.92 28.68 27.78 28.21 45,255,969 +0.53(+1.91%)
Nov 13, 2009 27.98 28.09 27.37 27.68 36,576,590 -0.54(-1.91%)
Nov 12, 2009 28.78 28.90 28.11 28.22 34,565,608 -0.58(-2.01%)
Nov 11, 2009 28.37 29.13 28.25 28.80 40,085,705 +0.70(+2.49%)
Nov 10, 2009 28.25 28.45 27.93 28.10 35,200,635 -0.30(-1.06%)
Nov 09, 2009 27.50 28.40 27.12 28.40 44,387,482 +1.28(+4.72%)
Nov 06, 2009 26.72 27.33 26.58 27.12 37,613,248 +0.45(+1.69%)
Nov 05, 2009 27.02 27.33 26.50 26.67 53,341,374 -0.15(-0.56%)
Nov 04, 2009 28.02 28.12 26.72 26.82 46,055,786 -0.92(-3.32%)
Nov 03, 2009 27.12 28.04 27.01 27.74 37,845,179 +0.13(+0.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback