Financial News

Autohome Inc ADR (NY: ATHM )

28.10 -0.90 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 84.90 87.72 84.37 86.61 528,963 +2.35(+2.79%)
Apr 27, 2018 84.70 84.78 83.53 84.26 418,044 -0.48(-0.57%)
Apr 26, 2018 83.32 85.41 83.32 84.74 733,816 +2.10(+2.54%)
Apr 25, 2018 85.12 85.12 80.67 82.64 691,954 -2.75(-3.22%)
Apr 24, 2018 85.98 87.06 84.15 85.39 778,207 +0.46(+0.54%)
Apr 23, 2018 87.07 87.39 83.98 84.93 1,124,298 -2.35(-2.70%)
Apr 20, 2018 86.38 88.34 86.27 87.28 1,093,022 +0.68(+0.79%)
Apr 19, 2018 86.64 87.32 85.14 86.60 947,699 -0.23(-0.27%)
Apr 18, 2018 88.25 89.37 85.69 86.83 798,160 -0.86(-0.98%)
Apr 17, 2018 85.84 88.30 84.92 87.69 524,324 +2.04(+2.38%)
Apr 16, 2018 83.88 87.10 83.88 85.65 634,230 +1.74(+2.07%)
Apr 13, 2018 86.65 86.65 82.83 83.91 865,479 -2.28(-2.65%)
Apr 12, 2018 84.18 86.64 84.18 86.19 660,132 +2.26(+2.69%)
Apr 11, 2018 83.47 85.82 83.07 83.94 915,298 -0.06(-0.07%)
Apr 10, 2018 81.86 85.29 81.29 84.00 1,055,127 +4.68(+5.90%)
Apr 09, 2018 79.34 82.11 79.08 79.32 682,293 +1.00(+1.28%)
Apr 06, 2018 76.52 79.18 76.22 78.32 817,428 +0.65(+0.83%)
Apr 05, 2018 76.35 78.23 76.20 77.67 625,261 +1.93(+2.54%)
Apr 04, 2018 71.47 75.94 70.15 75.74 579,941 +1.35(+1.81%)
Apr 03, 2018 76.00 76.00 73.29 74.39 431,753 -0.53(-0.71%)
Apr 02, 2018 76.07 76.79 73.34 74.92 575,509 -1.38(-1.80%)
Mar 29, 2018 76.30 76.30 76.30 0 +2.30(+3.11%)
Mar 28, 2018 73.94 75.63 73.30 74.00 581,394 -0.93(-1.24%)
Mar 27, 2018 78.13 78.13 74.32 74.93 763,355 -2.52(-3.26%)
Mar 26, 2018 78.18 79.46 74.61 77.45 843,236 +1.73(+2.29%)
Mar 23, 2018 79.20 79.59 74.96 75.72 1,087,052 -3.83(-4.81%)
Mar 22, 2018 79.83 81.29 76.92 79.55 1,412,442 -2.34(-2.86%)
Mar 21, 2018 79.30 82.26 78.58 81.89 1,309,872 +2.59(+3.27%)
Mar 20, 2018 76.58 79.74 76.22 79.30 783,266 +3.16(+4.15%)
Mar 19, 2018 75.24 76.84 73.69 76.14 716,053 -0.39(-0.51%)
Mar 16, 2018 78.40 78.86 75.16 76.53 1,363,328 -1.70(-2.17%)
Mar 15, 2018 78.06 78.29 76.18 78.23 969,761 +0.94(+1.22%)
Mar 14, 2018 76.86 78.35 76.86 77.29 690,361 +1.15(+1.50%)
Mar 13, 2018 77.76 79.87 75.67 76.14 1,303,217 -0.85(-1.11%)
Mar 12, 2018 78.90 81.50 76.35 76.99 1,927,174 -1.70(-2.17%)
Mar 09, 2018 75.40 80.73 73.98 78.70 2,304,844 +3.68(+4.91%)
Mar 08, 2018 71.53 75.47 71.04 75.01 1,458,501 +4.15(+5.85%)
Mar 07, 2018 70.89 70.87 2,227,731 -1.00(-1.40%)
Mar 06, 2018 73.48 74.13 69.92 71.87 954,326 +0.93(+1.31%)
Mar 05, 2018 71.36 71.61 69.27 70.94 690,512 -1.11(-1.54%)
Mar 02, 2018 68.26 72.71 67.81 72.05 852,088 +2.77(+4.00%)
Mar 01, 2018 69.70 71.60 67.81 69.28 1,075,208 -0.16(-0.23%)
Feb 28, 2018 72.27 72.27 68.18 69.44 1,301,708 -2.83(-3.92%)
Feb 27, 2018 72.80 73.89 72.06 72.27 734,769 -1.50(-2.03%)
Feb 26, 2018 75.87 76.31 72.71 73.77 914,725 -1.70(-2.25%)
Feb 23, 2018 73.97 75.77 73.36 75.47 634,118 +1.55(+2.10%)
Feb 22, 2018 73.91 739,896 -0.58(-0.77%)
Feb 21, 2018 75.35 76.80 73.88 74.49 842,286 -0.11(-0.14%)
Feb 20, 2018 72.06 75.15 71.98 74.60 481,289 +1.27(+1.73%)
Feb 16, 2018 73.33 73.33 73.33 0 -2.14(-2.84%)
Feb 15, 2018 73.32 76.31 72.99 75.47 1,004,238 +3.18(+4.40%)
Feb 14, 2018 71.41 73.66 71.18 72.29 839,691 +0.61(+0.85%)
Feb 13, 2018 69.41 72.21 69.15 71.68 871,572 +2.13(+3.06%)
Feb 12, 2018 66.88 70.03 66.61 69.54 1,077,666 +3.51(+5.31%)
Feb 09, 2018 64.37 66.73 62.60 66.04 1,025,225 +2.11(+3.31%)
Feb 08, 2018 66.06 67.90 63.90 63.92 867,526 -1.50(-2.29%)
Feb 07, 2018 66.63 67.88 64.84 65.42 1,083,772 -2.59(-3.81%)
Feb 06, 2018 65.01 69.43 64.39 68.02 884,972 -0.42(-0.61%)
Feb 05, 2018 68.27 70.29 67.18 68.43 1,136,224 -0.39(-0.57%)
Feb 02, 2018 70.42 71.02 67.19 68.83 1,526,991 -1.94(-2.74%)
Feb 01, 2018 71.95 72.99 69.46 70.76 829,229 -3.18(-4.30%)
Jan 31, 2018 74.79 75.65 73.40 73.94 700,811 +0.73(+0.99%)
Jan 30, 2018 73.69 73.69 71.37 73.21 924,737 -1.92(-2.55%)
Jan 29, 2018 76.05 76.35 74.93 75.13 687,731 -0.89(-1.17%)
Jan 26, 2018 76.62 77.12 75.28 76.02 1,261,948 +0.59(+0.79%)
Jan 25, 2018 74.58 75.79 73.87 75.42 877,048 +0.79(+1.06%)
Jan 24, 2018 73.86 76.00 73.86 74.63 1,492,913 +1.03(+1.40%)
Jan 23, 2018 73.51 75.02 72.89 73.60 657,112 +0.29(+0.40%)
Jan 22, 2018 73.34 74.00 72.60 73.31 642,488 +0.00(+0.00%)
Jan 19, 2018 73.74 75.01 73.00 73.31 550,317 +0.27(+0.36%)
Jan 18, 2018 72.29 74.13 72.03 73.04 1,109,208 +1.47(+2.06%)
Jan 17, 2018 72.63 73.77 70.24 71.57 589,006 -0.94(-1.30%)
Jan 16, 2018 69.86 75.10 69.86 72.51 1,713,166 +3.33(+4.81%)
Jan 12, 2018 69.18 69.18 69.18 0 +0.91(+1.34%)
Jan 11, 2018 69.42 69.97 68.19 68.27 757,009 -1.23(-1.78%)
Jan 10, 2018 69.34 70.21 67.34 69.50 878,853 -0.99(-1.41%)
Jan 09, 2018 66.93 72.00 66.93 70.49 1,366,425 +3.95(+5.94%)
Jan 08, 2018 65.37 66.86 64.45 66.54 518,444 +1.10(+1.68%)
Jan 05, 2018 65.29 65.61 64.43 65.44 465,270 +0.36(+0.56%)
Jan 04, 2018 64.84 65.87 64.28 65.08 740,824 +0.91(+1.41%)
Jan 03, 2018 63.67 64.29 62.63 64.17 683,130 +1.23(+1.95%)
Jan 02, 2018 57.71 63.11 57.40 62.95 2,718,986 +6.14(+10.81%)
Dec 29, 2017 56.81 56.81 56.81 0 +0.18(+0.33%)
Dec 28, 2017 57.10 57.30 56.27 56.62 167,696 -0.17(-0.29%)
Dec 27, 2017 56.29 56.95 55.52 56.79 270,816 +0.43(+0.76%)
Dec 26, 2017 56.78 57.04 55.41 56.36 199,399 -0.71(-1.25%)
Dec 22, 2017 57.40 57.52 56.51 57.07 291,563 -0.33(-0.58%)
Dec 21, 2017 56.64 57.60 56.23 57.40 336,556 +0.80(+1.41%)
Dec 20, 2017 55.40 56.83 54.68 56.61 486,151 +1.51(+2.74%)
Dec 19, 2017 56.22 56.94 53.72 55.09 960,088 -1.17(-2.08%)
Dec 18, 2017 54.01 56.78 52.99 56.26 711,752 +2.48(+4.61%)
Dec 15, 2017 51.71 54.26 50.50 53.79 1,159,353 +2.03(+3.92%)
Dec 14, 2017 53.98 54.25 51.57 51.76 698,933 -2.22(-4.12%)
Dec 13, 2017 51.49 54.18 51.40 53.98 1,058,278 +3.43(+6.80%)
Dec 12, 2017 51.58 51.58 49.96 50.54 638,126 -1.32(-2.54%)
Dec 11, 2017 49.63 52.34 49.54 51.86 697,091 +2.14(+4.31%)
Dec 08, 2017 52.49 53.44 49.42 49.72 1,070,361 -2.25(-4.33%)
Dec 07, 2017 51.17 52.63 51.02 51.97 603,856 +1.01(+1.98%)
Dec 06, 2017 49.81 51.12 49.41 50.96 694,769 +0.42(+0.83%)
Dec 05, 2017 48.39 50.76 47.62 50.54 1,158,415 +1.70(+3.49%)
Dec 04, 2017 48.80 49.19 46.50 48.83 944,890 -0.01(-0.02%)
Dec 01, 2017 48.13 48.99 46.85 48.84 1,276,844 +0.20(+0.42%)
Nov 30, 2017 49.37 50.13 46.93 48.64 970,655 -0.72(-1.46%)
Nov 29, 2017 50.77 51.26 47.65 49.36 1,567,253 -1.59(-3.12%)
Nov 28, 2017 53.89 53.96 50.83 50.95 1,313,022 -2.69(-5.01%)
Nov 27, 2017 57.05 57.26 53.49 53.64 1,301,235 -3.63(-6.34%)
Nov 24, 2017 56.77 57.80 56.74 57.26 660,517 +0.32(+0.56%)
Nov 22, 2017 56.22 57.41 56.22 56.95 931,683 +1.17(+2.09%)
Nov 21, 2017 53.14 57.40 53.00 55.78 1,298,733 +2.77(+5.22%)
Nov 20, 2017 53.37 54.37 52.56 53.01 714,359 -0.57(-1.07%)
Nov 17, 2017 53.58 53.74 51.62 53.58 806,916 +0.04(+0.08%)
Nov 16, 2017 53.64 55.19 53.26 53.54 672,599 -0.04(-0.08%)
Nov 15, 2017 52.52 54.13 51.15 53.58 585,279 +0.86(+1.63%)
Nov 14, 2017 53.78 54.76 51.81 52.72 892,968 -1.03(-1.91%)
Nov 13, 2017 53.78 54.00 52.35 53.75 520,078 -0.27(-0.50%)
Nov 10, 2017 55.16 56.35 53.78 54.02 477,345 -1.45(-2.61%)
Nov 09, 2017 57.00 58.37 55.15 55.47 1,002,171 -1.27(-2.24%)
Nov 08, 2017 56.78 57.88 56.13 56.75 1,814,624 -0.25(-0.43%)
Nov 07, 2017 49.46 57.98 49.19 56.99 4,317,118 +5.09(+9.82%)
Nov 06, 2017 52.70 53.58 51.62 51.90 1,274,462 -0.42(-0.81%)
Nov 03, 2017 51.57 52.58 51.26 52.32 858,374 +1.06(+2.07%)
Nov 02, 2017 50.83 52.70 50.54 51.26 954,157 +0.79(+1.57%)
Nov 01, 2017 50.75 51.05 49.72 50.47 641,239 -0.05(-0.10%)
Oct 31, 2017 50.20 51.09 49.01 50.52 925,041 +0.47(+0.95%)
Oct 30, 2017 49.86 51.12 49.78 50.04 678,677 +0.02(+0.04%)
Oct 27, 2017 49.38 50.48 48.02 50.03 660,446 +0.91(+1.86%)
Oct 26, 2017 50.54 50.54 48.60 49.11 1,122,707 -1.19(-2.37%)
Oct 25, 2017 51.76 52.40 49.72 50.31 694,797 -1.24(-2.40%)
Oct 24, 2017 52.69 52.85 51.32 51.55 639,800 -0.70(-1.34%)
Oct 23, 2017 52.21 52.71 51.40 52.25 511,748 +0.30(+0.57%)
Oct 20, 2017 52.97 53.39 51.87 51.95 891,058 -0.81(-1.53%)
Oct 19, 2017 51.26 52.76 49.36 52.76 1,258,928 -0.04(-0.07%)
Oct 18, 2017 51.59 53.15 51.41 52.79 1,527,951 +1.75(+3.42%)
Oct 17, 2017 53.02 53.54 50.87 51.05 1,021,004 -2.48(-4.63%)
Oct 16, 2017 53.50 53.66 52.46 53.52 1,099,363 +0.41(+0.78%)
Oct 13, 2017 51.42 53.59 51.42 53.11 993,144 +1.82(+3.55%)
Oct 12, 2017 54.24 54.47 50.65 51.29 1,553,702 -3.01(-5.55%)
Oct 11, 2017 54.34 55.06 54.15 54.30 857,909 -0.23(-0.42%)
Oct 10, 2017 54.18 54.94 53.86 54.53 1,090,301 +0.48(+0.89%)
Oct 09, 2017 54.13 54.60 53.43 54.05 1,140,505 +0.10(+0.18%)
Oct 06, 2017 54.00 54.46 53.14 53.95 1,423,230 -0.41(-0.76%)
Oct 05, 2017 53.97 54.54 52.89 54.37 868,752 +0.40(+0.73%)
Oct 04, 2017 51.26 54.08 51.19 53.97 1,186,079 +2.78(+5.44%)
Oct 03, 2017 51.19 51.74 50.32 51.19 2,035,651 +0.88(+1.75%)
Oct 02, 2017 52.62 52.78 50.07 50.31 1,940,186 -2.47(-4.68%)
Sep 29, 2017 53.44 55.50 52.03 52.78 1,419,378 -0.78(-1.46%)
Sep 28, 2017 51.10 53.96 50.68 53.56 3,606,316 -2.38(-4.26%)
Sep 27, 2017 56.66 57.62 55.60 55.94 690,752 -0.26(-0.47%)
Sep 26, 2017 55.78 56.96 55.52 56.20 995,642 +0.70(+1.27%)
Sep 25, 2017 55.95 56.18 54.39 55.50 1,319,078 -0.87(-1.54%)
Sep 22, 2017 55.25 56.66 54.47 56.37 841,617 +0.95(+1.71%)
Sep 21, 2017 57.90 58.01 54.36 55.42 1,236,534 -2.55(-4.39%)
Sep 20, 2017 58.37 58.42 57.55 57.97 767,156 -0.47(-0.80%)
Sep 19, 2017 58.39 58.51 57.51 58.43 840,982 +0.15(+0.26%)
Sep 18, 2017 57.98 59.22 57.40 58.28 980,700 +0.46(+0.79%)
Sep 15, 2017 57.57 58.33 57.39 57.83 1,606,394 +0.51(+0.89%)
Sep 14, 2017 58.63 58.72 57.27 57.32 822,214 -1.58(-2.68%)
Sep 13, 2017 57.93 59.28 57.70 58.90 1,794,575 +0.93(+1.61%)
Sep 12, 2017 58.08 58.19 56.61 57.97 724,567 -0.18(-0.30%)
Sep 11, 2017 57.97 58.76 57.55 58.14 1,150,266 +0.65(+1.13%)
Sep 08, 2017 57.98 58.62 57.37 57.49 985,651 -0.49(-0.85%)
Sep 07, 2017 57.45 57.98 57.16 57.98 963,115 +0.72(+1.26%)
Sep 06, 2017 57.10 57.77 56.01 57.26 608,304 +0.16(+0.28%)
Sep 05, 2017 57.16 57.32 55.74 57.11 860,247 -0.28(-0.49%)
Sep 01, 2017 56.46 57.98 56.46 57.39 845,525 +0.93(+1.65%)
Aug 31, 2017 56.69 56.87 55.90 56.46 1,034,957 -0.12(-0.22%)
Aug 30, 2017 56.29 56.64 55.34 56.58 1,086,660 +0.32(+0.56%)
Aug 29, 2017 54.55 56.83 54.19 56.26 796,364 +0.76(+1.38%)
Aug 28, 2017 56.22 56.22 54.18 55.50 885,871 -0.46(-0.82%)
Aug 25, 2017 57.76 57.97 55.96 55.96 1,097,609 -1.58(-2.75%)
Aug 24, 2017 57.79 58.33 57.19 57.54 1,536,552 +0.22(+0.38%)
Aug 23, 2017 57.83 58.09 56.13 57.32 1,572,690 -0.89(-1.52%)
Aug 22, 2017 57.26 59.46 56.90 58.20 1,457,774 +0.94(+1.64%)
Aug 21, 2017 56.46 57.80 55.39 57.26 2,131,923 +0.69(+1.21%)
Aug 18, 2017 55.84 57.20 55.37 56.58 1,328,162 +0.75(+1.34%)
Aug 17, 2017 56.86 56.86 55.52 55.83 1,295,156 -1.23(-2.16%)
Aug 16, 2017 55.34 57.95 55.30 57.06 1,731,968 +2.00(+3.64%)
Aug 15, 2017 54.83 55.25 53.94 55.06 1,420,132 -0.06(-0.11%)
Aug 14, 2017 54.15 55.50 53.30 55.12 2,260,468 +1.08(+2.00%)
Aug 11, 2017 49.05 54.64 48.90 54.04 3,566,785 +4.44(+8.96%)
Aug 10, 2017 47.46 49.71 47.14 49.60 2,032,884 +1.63(+3.41%)
Aug 09, 2017 46.76 47.96 45.50 47.96 5,051,453 +3.95(+8.98%)
Aug 08, 2017 43.78 44.89 42.95 44.01 2,271,177 +0.53(+1.21%)
Aug 07, 2017 42.33 43.83 42.29 43.48 1,286,078 +1.48(+3.51%)
Aug 04, 2017 42.70 43.19 41.41 42.01 724,575 -0.55(-1.30%)
Aug 03, 2017 42.20 43.11 42.20 42.56 841,623 +0.51(+1.21%)
Aug 02, 2017 43.09 43.22 41.62 42.05 353,506 -1.00(-2.33%)
Aug 01, 2017 43.05 43.39 42.44 43.05 678,396 +0.29(+0.68%)
Jul 31, 2017 43.04 43.33 41.54 42.76 1,013,639 -0.03(-0.06%)
Jul 28, 2017 41.80 43.03 41.54 42.79 352,971 +1.00(+2.40%)
Jul 27, 2017 42.98 43.56 40.76 41.79 581,236 -0.99(-2.32%)
Jul 26, 2017 42.63 43.31 42.23 42.78 779,739 +0.31(+0.72%)
Jul 25, 2017 41.90 42.49 41.62 42.47 579,212 +0.61(+1.45%)
Jul 24, 2017 41.71 42.06 40.93 41.87 618,168 +0.05(+0.13%)
Jul 21, 2017 41.83 42.18 41.56 41.81 385,481 -0.01(-0.02%)
Jul 20, 2017 41.95 40.50 41.82 625,714 +1.07(+2.63%)
Jul 19, 2017 42.26 42.31 40.55 40.75 825,724 -1.41(-3.35%)
Jul 18, 2017 42.06 42.30 41.51 42.16 609,659 +0.11(+0.25%)
Jul 17, 2017 41.93 43.02 41.11 42.06 1,091,764 +0.35(+0.84%)
Jul 14, 2017 41.44 41.96 41.29 41.71 554,983 +0.45(+1.09%)
Jul 13, 2017 41.29 41.45 40.81 41.26 475,130 +0.00(+0.00%)
Jul 12, 2017 41.29 41.50 40.53 41.26 521,572 +0.00(+0.00%)
Jul 11, 2017 41.29 41.35 40.80 41.26 515,399 +0.12(+0.30%)
Jul 10, 2017 40.41 41.31 40.40 41.14 731,971 +0.76(+1.87%)
Jul 07, 2017 40.40 40.93 40.25 40.38 700,600 +0.04(+0.11%)
Jul 06, 2017 40.06 40.72 39.95 40.34 618,187 +0.22(+0.55%)
Jul 05, 2017 40.06 41.07 38.95 40.12 782,611 +0.05(+0.13%)
Jul 03, 2017 39.98 40.56 39.60 40.06 546,353 +0.22(+0.55%)
Jun 30, 2017 39.53 39.97 39.15 39.85 547,643 +0.31(+0.78%)
Jun 29, 2017 39.27 40.16 38.76 39.54 874,331 +0.21(+0.54%)
Jun 28, 2017 39.41 39.71 39.05 39.33 582,075 -0.33(-0.84%)
Jun 27, 2017 39.26 40.41 39.00 39.66 1,252,049 +0.32(+0.80%)
Jun 26, 2017 40.21 40.34 38.87 39.34 474,470 -0.60(-1.50%)
Jun 23, 2017 39.97 40.57 39.89 39.94 989,065 -0.13(-0.33%)
Jun 22, 2017 39.62 40.59 39.56 40.07 1,336,128 +0.51(+1.29%)
Jun 21, 2017 39.47 39.92 39.10 39.56 886,111 +0.05(+0.13%)
Jun 20, 2017 39.53 39.96 39.21 39.51 866,503 -0.06(-0.16%)
Jun 19, 2017 38.85 39.57 38.62 39.57 792,984 +0.97(+2.53%)
Jun 16, 2017 38.22 38.88 38.11 38.60 606,785 +0.38(+0.99%)
Jun 15, 2017 39.85 40.03 38.13 38.22 1,030,721 -2.20(-5.43%)
Jun 14, 2017 39.51 40.57 39.12 40.42 1,838,245 +1.09(+2.77%)
Jun 13, 2017 39.25 39.51 38.21 39.33 2,053,392 +0.39(+0.99%)
Jun 12, 2017 38.53 39.51 38.12 38.94 1,653,864 -0.58(-1.47%)
Jun 09, 2017 39.66 40.37 38.88 39.52 1,688,819 -0.01(-0.02%)
Jun 08, 2017 40.45 40.83 39.05 39.53 1,948,362 -0.82(-2.02%)
Jun 07, 2017 38.87 40.42 38.44 40.35 2,504,181 +1.58(+4.08%)
Jun 06, 2017 35.97 39.21 35.77 38.76 3,687,930 +2.78(+7.74%)
Jun 05, 2017 37.19 37.19 35.71 35.98 1,987,581 -1.20(-3.24%)
Jun 02, 2017 37.77 38.19 37.09 37.18 2,080,851 -1.03(-2.69%)
Jun 01, 2017 37.29 38.55 36.82 38.21 1,329,197 +0.98(+2.64%)
May 31, 2017 37.52 38.07 36.66 37.23 7,322,979 -0.07(-0.19%)
May 30, 2017 37.77 38.00 36.45 37.30 2,129,453 -0.50(-1.32%)
May 26, 2017 37.46 37.95 37.32 37.80 1,101,968 +0.42(+1.13%)
May 25, 2017 37.60 37.92 36.91 37.38 1,879,723 -0.06(-0.16%)
May 24, 2017 37.03 37.62 36.37 37.44 1,879,250 +0.57(+1.55%)
May 23, 2017 37.32 37.47 36.10 36.87 1,531,361 -0.46(-1.22%)
May 22, 2017 37.77 37.93 37.09 37.32 1,796,244 -0.36(-0.96%)
May 19, 2017 37.02 38.12 36.80 37.68 1,850,795 +0.97(+2.63%)
May 18, 2017 35.44 37.45 35.24 36.72 1,926,641 +0.98(+2.75%)
May 17, 2017 34.58 35.86 34.28 35.73 2,689,435 +0.70(+2.01%)
May 16, 2017 33.76 35.40 33.66 35.03 3,252,572 +1.68(+5.03%)
May 15, 2017 32.84 33.69 32.77 33.35 997,980 +0.78(+2.40%)
May 12, 2017 33.13 33.19 32.30 32.57 1,523,009 -0.61(-1.85%)
May 11, 2017 34.02 34.43 32.85 33.19 1,924,124 -1.06(-3.10%)
May 10, 2017 32.47 34.26 31.41 34.25 4,924,296 +1.75(+5.38%)
May 09, 2017 32.06 32.94 31.86 32.50 2,130,980 +0.67(+2.10%)
May 08, 2017 31.16 32.32 31.10 31.83 1,830,851 +0.97(+3.16%)
May 05, 2017 30.65 31.01 30.31 30.86 684,077 +0.19(+0.63%)
May 04, 2017 29.87 30.88 29.81 30.67 846,557 +0.64(+2.14%)
May 03, 2017 29.79 30.05 29.33 30.02 665,692 -0.03(-0.09%)
May 02, 2017 30.45 30.54 29.70 30.05 915,968 -0.27(-0.90%)
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