Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1706 1736 1699 1723 0 +52.71(+3.16%)
Apr 29, 2013 1604 1680 1655 1671 0 +8.55(+0.51%)
Apr 26, 2013 1671 1678 1654 1662 0 -8.99(-0.54%)
Apr 25, 2013 1668 1685 1652 1671 0 +8.65(+0.52%)
Apr 24, 2013 1664 1672 1648 1662 0 -3.40(-0.20%)
Apr 23, 2013 1658 1678 1644 1666 0 +16.56(+1.00%)
Apr 22, 2013 1640 1660 1616 1649 0 +10.85(+0.66%)
Apr 19, 2013 1623 1648 1619 1638 0 +8.01(+0.49%)
Apr 18, 2013 1620 1646 1613 1630 0 -4.19(-0.26%)
Apr 17, 2013 1645 1653 1616 1635 0 -20.72(-1.25%)
Apr 16, 2013 1633 1659 1619 1655 0 +33.72(+2.08%)
Apr 15, 2013 1670 1675 1616 1622 0 -56.24(-3.35%)
Apr 12, 2013 1671 1694 1659 1678 0 -13.82(-0.82%)
Apr 11, 2013 1682 1704 1683 1692 0 -1.32(-0.08%)
Apr 10, 2013 1640 1705 1644 1693 0 +52.33(+3.19%)
Apr 09, 2013 1646 1662 1631 1641 0 -14.57(-0.88%)
Apr 08, 2013 1629 1659 1628 1655 0 +21.10(+1.29%)
Apr 05, 2013 1629 1643 1615 1634 0 -12.78(-0.78%)
Apr 04, 2013 1651 1662 1634 1647 0 -7.82(-0.47%)
Apr 03, 2013 1663 1676 1644 1655 0 -12.41(-0.74%)
Apr 02, 2013 1675 1689 1659 1667 0 -2.04(-0.12%)
Apr 01, 2013 1669 1687 1654 1669 0 -9.12(-0.54%)
Mar 28, 2013 1678 1678 1678 0 +13.52(+0.81%)
Mar 27, 2013 1641 1671 1641 1665 0 +2.64(+0.16%)
Mar 26, 2013 1662 1673 1648 1662 0 +7.43(+0.45%)
Mar 25, 2013 1648 1669 1640 1655 0 +3.74(+0.23%)
Mar 22, 2013 1646 1661 1641 1651 0 +1.53(+0.09%)
Mar 21, 2013 1633 1660 1633 1649 0 -1.06(-0.06%)
Mar 20, 2013 1630 1658 1634 1650 0 +16.70(+1.02%)
Mar 19, 2013 1637 1651 1619 1634 0 -7.31(-0.45%)
Mar 18, 2013 1617 1652 1616 1641 0 +5.64(+0.34%)
Mar 15, 2013 1625 1650 1623 1635 0 +0.72(+0.04%)
Mar 14, 2013 1628 1645 1618 1635 0 +7.51(+0.46%)
Mar 13, 2013 1618 1634 1613 1627 0 +8.07(+0.50%)
Mar 12, 2013 1612 1632 1610 1619 0 -4.49(-0.28%)
Mar 11, 2013 1616 1634 1611 1624 0 -3.50(-0.22%)
Mar 08, 2013 1610 1632 1605 1627 0 +16.38(+1.02%)
Mar 07, 2013 1606 1622 1600 1611 0 -4.22(-0.26%)
Mar 06, 2013 1610 1628 1605 1615 0 -0.01(-0.00%)
Mar 05, 2013 1601 1623 1596 1615 0 +18.92(+1.19%)
Mar 04, 2013 1568 1604 1564 1596 0 +14.03(+0.89%)
Mar 01, 2013 1565 1593 1554 1582 0 +1.69(+0.11%)
Feb 28, 2013 1578 1592 1569 1580 0 +1.67(+0.11%)
Feb 27, 2013 1556 1597 1552 1579 0 +18.74(+1.20%)
Feb 26, 2013 1562 1573 1548 1560 0 -10.93(-0.70%)
Feb 22, 2013 1567 1579 1555 1571 0 +9.71(+0.62%)
Feb 21, 2013 1564 1578 1546 1561 0 -4.80(-0.31%)
Feb 20, 2013 1571 1592 1560 1566 0 +4.69(+0.30%)
Feb 15, 2013 1561 1561 1561 0 +8.60(+0.55%)
Feb 14, 2013 1533 1560 1533 1553 0 +6.83(+0.44%)
Feb 13, 2013 1524 1554 1516 1546 0 +11.76(+0.77%)
Feb 12, 2013 1520 1542 1513 1534 0 -0.61(-0.04%)
Feb 11, 2013 1526 1546 1525 1535 0 -3.19(-0.21%)
Feb 08, 2013 1537 1553 1518 1538 0 -5.35(-0.35%)
Feb 07, 2013 1532 1568 1507 1543 0 -12.05(-0.77%)
Feb 06, 2013 1538 1560 1537 1555 0 +19.65(+1.28%)
Feb 04, 2013 1530 1559 1526 1536 0 -16.73(-1.08%)
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