Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1388 1400 1370 1387 0 -2.21(-0.16%)
Apr 27, 2012 1382 1398 1373 1389 0 +3.40(+0.25%)
Apr 26, 2012 1362 1393 1361 1385 0 +21.01(+1.54%)
Apr 25, 2012 1341 1372 1340 1364 0 +27.96(+2.09%)
Apr 24, 2012 1336 1356 1322 1336 0 -4.02(-0.30%)
Apr 23, 2012 1330 1347 1316 1340 0 -3.44(-0.26%)
Apr 20, 2012 1342 1359 1337 1344 0 +4.55(+0.34%)
Apr 19, 2012 1332 1357 1326 1339 0 -3.64(-0.27%)
Apr 18, 2012 1340 1352 1329 1343 0 -2.69(-0.20%)
Apr 17, 2012 1345 1357 1329 1346 0 +5.04(+0.38%)
Apr 16, 2012 1355 1369 1330 1341 0 -17.94(-1.32%)
Apr 13, 2012 1352 1368 1338 1359 0 +2.47(+0.18%)
Apr 12, 2012 1347 1377 1339 1356 0 +2.89(+0.21%)
Apr 11, 2012 1344 1368 1332 1353 0 +11.93(+0.89%)
Apr 10, 2012 1370 1381 1332 1341 0 -28.65(-2.09%)
Apr 09, 2012 1384 1399 1357 1370 0 -34.54(-2.46%)
Apr 05, 2012 1391 1416 1382 1405 0 +29.73(+2.16%)
Apr 04, 2012 1380 1392 1356 1375 0 -13.79(-0.99%)
Apr 03, 2012 1379 1405 1361 1389 0 -5.07(-0.36%)
Apr 02, 2012 1404 1425 1379 1394 0 -20.78(-1.47%)
Mar 30, 2012 1429 1437 1394 1414 0 -5.34(-0.38%)
Mar 29, 2012 1397 1426 1380 1420 0 +11.31(+0.80%)
Mar 28, 2012 1423 1437 1395 1408 0 -19.22(-1.35%)
Mar 27, 2012 1458 1472 1415 1428 0 -34.91(-2.39%)
Mar 26, 2012 1461 1490 1442 1463 0 +21.86(+1.52%)
Mar 23, 2012 1444 1460 1411 1441 0 +8.28(+0.58%)
Mar 22, 2012 1448 1461 1418 1432 0 -34.64(-2.36%)
Mar 21, 2012 1475 1491 1456 1467 0 +14.68(+1.01%)
Mar 20, 2012 1425 1463 1419 1452 0 +24.75(+1.73%)
Mar 19, 2012 1401 1444 1390 1428 0 +40.31(+2.91%)
Mar 16, 2012 1373 1398 1368 1387 0 +9.25(+0.67%)
Mar 15, 2012 1373 1389 1363 1378 0 +6.31(+0.46%)
Mar 14, 2012 1389 1401 1361 1372 0 -17.76(-1.28%)
Mar 13, 2012 1387 1404 1373 1390 0 +16.05(+1.17%)
Mar 12, 2012 1387 1401 1361 1373 0 -10.93(-0.79%)
Mar 09, 2012 1372 1403 1369 1384 0 +14.07(+1.03%)
Mar 08, 2012 1358 1381 1358 1370 0 +11.56(+0.85%)
Mar 07, 2012 1349 1377 1347 1359 0 +8.09(+0.60%)
Mar 06, 2012 1356 1366 1337 1351 0 -15.08(-1.10%)
Mar 05, 2012 1358 1383 1345 1366 0 +5.45(+0.40%)
Mar 02, 2012 1365 1382 1355 1360 0 -7.86(-0.57%)
Mar 01, 2012 1366 1389 1352 1368 0 +6.63(+0.49%)
Feb 29, 2012 1372 1395 1347 1362 0 -31.78(-2.28%)
Feb 28, 2012 1382 1410 1370 1393 0 +11.52(+0.83%)
Feb 27, 2012 1395 1412 1369 1382 0 -16.18(-1.16%)
Feb 24, 2012 1371 1412 1361 1398 0 +29.74(+2.17%)
Feb 23, 2012 1362 1386 1346 1368 0 +6.71(+0.49%)
Feb 22, 2012 1381 1392 1345 1362 0 -15.42(-1.12%)
Feb 21, 2012 1360 1400 1351 1377 0 +22.09(+1.63%)
Feb 17, 2012 1355 1355 1355 0 +13.98(+1.04%)
Feb 16, 2012 1320 1351 1323 1341 0 +11.01(+0.83%)
Feb 15, 2012 1328 1357 1306 1330 0 +27.59(+2.12%)
Feb 14, 2012 1311 1331 1276 1302 0 +8.75(+0.68%)
Feb 13, 2012 1282 1321 1263 1294 0 +19.24(+1.51%)
Feb 10, 2012 1250 1299 1244 1274 0 +4.01(+0.32%)
Feb 09, 2012 1267 1293 1247 1270 0 +3.69(+0.29%)
Feb 08, 2012 1261 1290 1255 1267 0 -4.12(-0.32%)
Feb 07, 2012 1266 1286 1261 1271 0 +1.82(+0.14%)
Feb 06, 2012 1258 1274 1251 1269 0 +5.39(+0.43%)
Feb 03, 2012 1242 1273 1241 1264 0 +35.97(+2.93%)
Feb 02, 2012 1240 1248 1217 1228 0 -8.49(-0.69%)
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