Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2012 1182 1212 1171 1199 0 -0.65(-0.05%)
Jun 29, 2012 1182 1212 1171 1200 0 +44.34(+3.84%)
Jun 28, 2012 1148 1167 1124 1155 0 -1.94(-0.17%)
Jun 27, 2012 1139 1165 1131 1157 0 +42.71(+3.83%)
Jun 26, 2012 1114 1134 1096 1114 0 -5.15(-0.46%)
Jun 25, 2012 1131 1137 1104 1120 0 -13.73(-1.21%)
Jun 22, 2012 1139 1154 1119 1133 0 -5.59(-0.49%)
Jun 21, 2012 1215 1219 1130 1139 0 -81.43(-6.67%)
Jun 20, 2012 1217 1238 1195 1220 0 -3.47(-0.28%)
Jun 19, 2012 1204 1236 1200 1224 0 +23.75(+1.98%)
Jun 18, 2012 1173 1207 1166 1200 0 +18.19(+1.54%)
Jun 15, 2012 1187 1200 1174 1182 0 -3.74(-0.32%)
Jun 14, 2012 1175 1199 1169 1186 0 +8.72(+0.74%)
Jun 13, 2012 1191 1204 1169 1177 0 -23.25(-1.94%)
Jun 12, 2012 1185 1210 1169 1200 0 +19.43(+1.65%)
Jun 11, 2012 1208 1227 1174 1181 0 -22.23(-1.85%)
Jun 08, 2012 1185 1216 1165 1203 0 +19.74(+1.67%)
Jun 07, 2012 1167 1212 1156 1183 0 +31.07(+2.70%)
Jun 06, 2012 1153 1168 1126 1152 0 +16.21(+1.43%)
Jun 05, 2012 1105 1143 1094 1136 0 +49.20(+4.53%)
Jun 04, 2012 1108 1115 1071 1087 0 -19.33(-1.75%)
Jun 02, 2012 1115 1123 1101 1106 0 +0.00(+0.00%)
Jun 01, 2012 1115 1123 1101 1106 0 -37.16(-3.25%)
May 31, 2012 1150 1156 1125 1143 0 -8.99(-0.78%)
May 30, 2012 1158 1168 1145 1152 0 -18.27(-1.56%)
May 29, 2012 1166 1191 1157 1170 0 +9.54(+0.82%)
May 25, 2012 1161 1161 1161 0 -7.78(-0.67%)
May 24, 2012 1195 1206 1152 1169 0 -19.96(-1.68%)
May 23, 2012 1141 1194 1130 1189 0 +34.03(+2.95%)
May 22, 2012 1132 1179 1118 1155 0 +25.99(+2.30%)
May 21, 2012 1079 1136 1075 1129 0 +58.91(+5.51%)
May 18, 2012 1060 1098 1047 1070 0 +19.75(+1.88%)
May 17, 2012 1091 1095 1045 1050 0 -44.32(-4.05%)
May 16, 2012 1115 1127 1093 1094 0 -13.63(-1.23%)
May 15, 2012 1100 1125 1096 1108 0 -0.35(-0.03%)
May 14, 2012 1111 1126 1092 1108 0 -14.11(-1.26%)
May 11, 2012 1106 1149 1105 1122 0 +2.60(+0.23%)
May 10, 2012 1123 1143 1105 1120 0 -3.24(-0.29%)
May 09, 2012 1117 1143 1104 1123 0 -25.61(-2.23%)
May 08, 2012 1137 1156 1109 1149 0 +4.20(+0.37%)
May 07, 2012 1144 1160 1135 1144 0 -10.12(-0.88%)
May 04, 2012 1166 1174 1147 1155 0 -17.61(-1.50%)
May 03, 2012 1190 1206 1162 1172 0 -23.06(-1.93%)
May 02, 2012 1174 1199 1171 1195 0 +10.85(+0.92%)
May 01, 2012 1178 1201 1163 1184 0 +4.64(+0.39%)
Apr 30, 2012 1192 1199 1175 1180 0 -12.30(-1.03%)
Apr 27, 2012 1175 1202 1171 1192 0 +16.34(+1.39%)
Apr 26, 2012 1169 1182 1160 1176 0 +2.19(+0.19%)
Apr 25, 2012 1177 1188 1166 1174 0 +6.89(+0.59%)
Apr 24, 2012 1176 1189 1160 1167 0 -7.25(-0.62%)
Apr 23, 2012 1180 1188 1154 1174 0 -23.55(-1.97%)
Apr 20, 2012 1192 1213 1187 1197 0 +10.13(+0.85%)
Apr 19, 2012 1211 1222 1175 1187 0 -26.84(-2.21%)
Apr 18, 2012 1219 1233 1208 1214 0 -5.87(-0.48%)
Apr 17, 2012 1215 1232 1204 1220 0 +15.95(+1.32%)
Apr 16, 2012 1241 1249 1191 1204 0 -37.27(-3.00%)
Apr 13, 2012 1255 1260 1235 1241 0 -20.58(-1.63%)
Apr 12, 2012 1233 1268 1230 1262 0 +23.52(+1.90%)
Apr 11, 2012 1242 1255 1228 1238 0 +13.04(+1.06%)
Apr 10, 2012 1235 1247 1211 1225 0 -4.99(-0.41%)
Apr 09, 2012 1242 1251 1219 1230 0 -30.74(-2.44%)
Apr 05, 2012 1257 1273 1253 1261 0 -0.52(-0.04%)
Apr 04, 2012 1274 1284 1246 1262 0 -27.01(-2.10%)
Apr 03, 2012 1283 1302 1271 1289 0 +2.51(+0.20%)
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