Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 2526 2526 2526 2526 0 +13.85(+0.55%)
Jul 30, 2009 2512 2512 2512 0 +1.84(+0.07%)
Jul 29, 2009 2510 2510 2510 0 -10.10(-0.40%)
Jul 28, 2009 2520 2520 2520 0 -0.03(-0.00%)
Jul 27, 2009 2520 2520 2520 0 +28.39(+1.14%)
Jul 24, 2009 2492 2492 2492 2492 0 +11.19(+0.45%)
Jul 23, 2009 2481 2481 2481 2481 0 -4.72(-0.19%)
Jul 22, 2009 2485 2485 2485 2485 0 +11.71(+0.47%)
Jul 21, 2009 2474 2474 2474 2474 0 +50.65(+2.09%)
Jul 20, 2009 2423 2423 2423 2423 0 +27.90(+1.16%)
Jul 17, 2009 2395 2395 2395 2395 0 +24.47(+1.03%)
Jul 16, 2009 2371 2371 2371 2371 0 -2.49(-0.10%)
Jul 15, 2009 2373 2373 2373 2373 0 +3.93(+0.17%)
Jul 14, 2009 2369 2369 2369 2369 0 +0.24(+0.01%)
Jul 13, 2009 2369 2369 2369 2369 0 +5.78(+0.24%)
Jul 10, 2009 2363 2363 2363 2363 0 +14.83(+0.63%)
Jul 09, 2009 2348 2348 2348 2348 0 -27.96(-1.18%)
Jul 08, 2009 2376 2376 2376 2376 0 -15.89(-0.66%)
Jul 07, 2009 2392 2392 2392 2392 0 -7.78(-0.32%)
Jul 06, 2009 2400 2400 2400 2400 0 -9.02(-0.37%)
Jul 02, 2009 2409 2409 2409 2409 0 -9.82(-0.41%)
Jul 01, 2009 2419 2419 2419 2419 0 -13.42(-0.55%)
Jun 30, 2009 2432 2432 2432 2432 0 -7.72(-0.32%)
Jun 29, 2009 2440 2440 2440 2440 0 -12.14(-0.50%)
Jun 26, 2009 2452 2452 2452 2452 0 +33.00(+1.36%)
Jun 25, 2009 2419 2419 2419 2419 0 -20.93(-0.86%)
Jun 24, 2009 2440 2440 2440 2440 0 +0.23(+0.01%)
Jun 23, 2009 2440 2440 2440 2440 0 -7.49(-0.31%)
Jun 22, 2009 2447 2447 2447 2447 0 -9.66(-0.39%)
Jun 19, 2009 2457 2457 2457 2457 0 +52.89(+2.20%)
Jun 18, 2009 2404 2404 2404 2404 0 +61.05(+2.61%)
Jun 17, 2009 2343 2343 2343 2343 0 +50.51(+2.20%)
Jun 16, 2009 2292 2292 2292 2292 0 +6.29(+0.28%)
Jun 15, 2009 2286 2286 2286 2286 0 +31.50(+1.40%)
Jun 12, 2009 2255 2255 2255 2255 0 +34.51(+1.55%)
Jun 11, 2009 2220 2220 2220 2220 0 +17.68(+0.80%)
Jun 10, 2009 2202 2202 2202 2202 0 +9.64(+0.44%)
Jun 09, 2009 2193 2193 2193 2193 0 -7.68(-0.35%)
Jun 08, 2009 2178 2214 2178 2200 0 +22.36(+1.03%)
Jun 05, 2009 2139 2186 2128 2178 0 +38.77(+1.81%)
Jun 04, 2009 2183 2184 2138 2139 0 -44.13(-2.02%)
Jun 03, 2009 2184 2203 2173 2183 0 -0.57(-0.03%)
Jun 02, 2009 2210 2214 2181 2184 0 -25.48(-1.15%)
Jun 01, 2009 2216 2225 2201 2210 0 -6.44(-0.29%)
May 29, 2009 2211 2232 2210 2216 0 +5.17(+0.23%)
May 28, 2009 2156 2218 2156 2211 0 +54.75(+2.54%)
May 27, 2009 2142 2166 2142 2156 0 +13.58(+0.63%)
May 26, 2009 2121 2148 2121 2142 0 +21.83(+1.03%)
May 25, 2009 2147 2167 2110 2121 0 -26.10(-1.22%)
May 22, 2009 2143 2178 2132 2147 0 +4.21(+0.20%)
May 21, 2009 2036 2165 2036 2143 0 +106.93(+5.25%)
May 20, 2009 2036 2036 2036 2036 0 +0.00(+0.00%)
May 19, 2009 2031 2077 2015 2036 0 +4.69(+0.23%)
May 18, 2009 1908 2047 1908 2031 0 +123.23(+6.46%)
May 15, 2009 1884 1919 1884 1908 0 +23.25(+1.23%)
May 14, 2009 1870 1888 1869 1884 0 +13.97(+0.75%)
May 13, 2009 1889 1889 1868 1870 0 -18.17(-0.96%)
May 12, 2009 1900 1901 1876 1889 0 -11.47(-0.60%)
May 11, 2009 1896 1911 1896 1900 0 +4.08(+0.22%)
May 08, 2009 1896 1896 1896 1896 0 +0.00(+0.00%)
May 07, 2009 1893 1904 1890 1896 0 +2.69(+0.14%)
May 06, 2009 1869 1899 1869 1893 0 +24.67(+1.32%)
May 05, 2009 1842 1876 1842 1869 0 +26.74(+1.45%)
May 04, 2009 1838 1850 1838 1842 0 +3.46(+0.19%)
May 01, 2009 1838 1838 1838 1838 0 +0.00(+0.00%)
Apr 30, 2009 1826 1842 1817 1838 0 +12.08(+0.66%)
Apr 29, 2009 1798 1834 1798 1826 0 +28.52(+1.59%)
Apr 28, 2009 1812 1821 1792 1798 0 -14.50(-0.80%)
Apr 27, 2009 1845 1856 1807 1812 0 -32.68(-1.77%)
Apr 24, 2009 1810 1856 1810 1845 0 +35.03(+1.94%)
Apr 23, 2009 1778 1816 1778 1810 0 +32.42(+1.82%)
Apr 22, 2009 1754 1782 1754 1778 0 +23.64(+1.35%)
Apr 21, 2009 1744 1768 1744 1754 0 +9.80(+0.56%)
Apr 20, 2009 1725 1759 1723 1744 0 +18.85(+1.09%)
Apr 17, 2009 1692 1728 1692 1725 0 +33.31(+1.97%)
Apr 16, 2009 1683 1701 1683 1692 0 +8.54(+0.51%)
Apr 15, 2009 1676 1694 1676 1683 0 +7.26(+0.43%)
Apr 14, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 13, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 10, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 09, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 08, 2009 1675 1685 1672 1676 0 +0.97(+0.06%)
Apr 07, 2009 1653 1686 1648 1675 0 +22.41(+1.36%)
Apr 06, 2009 1637 1661 1637 1653 0 +15.61(+0.95%)
Apr 03, 2009 1636 1641 1633 1637 0 +0.86(+0.05%)
Apr 02, 2009 1640 1650 1635 1636 0 -3.43(-0.21%)
Apr 01, 2009 1638 1646 1637 1640 0 +1.70(+0.10%)
Mar 31, 2009 1645 1645 1633 1638 0 -6.53(-0.40%)
Mar 30, 2009 1648 1649 1637 1645 0 -3.85(-0.23%)
Mar 27, 2009 1637 1653 1637 1648 0 +11.48(+0.70%)
Mar 26, 2009 1637 1645 1636 1637 0 -0.27(-0.02%)
Mar 25, 2009 1625 1647 1625 1637 0 +11.75(+0.72%)
Mar 24, 2009 1628 1644 1625 1625 0 -2.43(-0.15%)
Mar 23, 2009 1622 1635 1622 1628 0 +6.10(+0.38%)
Mar 20, 2009 1626 1630 1620 1622 0 -4.24(-0.26%)
Mar 19, 2009 1619 1634 1619 1626 0 +7.21(+0.45%)
Mar 18, 2009 1612 1632 1612 1619 0 +6.51(+0.40%)
Mar 17, 2009 1620 1620 1609 1612 0 -7.49(-0.46%)
Mar 16, 2009 1633 1638 1620 1620 0 -13.05(-0.80%)
Mar 13, 2009 1634 1642 1631 1633 0 -1.38(-0.08%)
Mar 12, 2009 1638 1646 1630 1634 0 -3.66(-0.22%)
Mar 11, 2009 1631 1645 1631 1638 0 +7.21(+0.44%)
Mar 10, 2009 1631 1631 1631 1631 0 +0.00(+0.00%)
Mar 09, 2009 1628 1642 1628 1631 0 +3.00(+0.18%)
Mar 06, 2009 1616 1638 1616 1628 0 +11.64(+0.72%)
Mar 05, 2009 1629 1630 1608 1616 0 -12.77(-0.78%)
Mar 04, 2009 1639 1672 1625 1629 0 -10.64(-0.65%)
Mar 03, 2009 1672 1672 1639 1639 0 -32.22(-1.93%)
Mar 02, 2009 1694 1704 1671 1672 0 -22.45(-1.33%)
Feb 27, 2009 1699 1708 1691 1694 0 -4.46(-0.26%)
Feb 26, 2009 1706 1713 1697 1699 0 -7.70(-0.45%)
Feb 25, 2009 1727 1729 1704 1706 0 -20.61(-1.19%)
Feb 24, 2009 1734 1744 1726 1727 0 -7.50(-0.43%)
Feb 23, 2009 1734 1734 1734 1734 0 +0.00(+0.00%)
Feb 20, 2009 1724 1744 1723 1734 0 +9.99(+0.58%)
Feb 19, 2009 1738 1740 1724 1724 0 -13.52(-0.78%)
Feb 18, 2009 1745 1754 1735 1738 0 -6.99(-0.40%)
Feb 17, 2009 1752 1756 1743 1745 0 -7.07(-0.40%)
Feb 16, 2009 1748 1765 1748 1752 0 +3.86(+0.22%)
Feb 13, 2009 1749 1761 1748 1748 0 -1.25(-0.07%)
Feb 12, 2009 1762 1774 1749 1749 0 -12.54(-0.71%)
Feb 11, 2009 1766 1774 1754 1762 0 -3.95(-0.22%)
Feb 10, 2009 1762 1772 1757 1766 0 +3.77(+0.21%)
Feb 09, 2009 1762 1762 1762 1762 0 +0.00(+0.00%)
Feb 06, 2009 1755 1770 1755 1762 0 +6.64(+0.38%)
Feb 05, 2009 1802 1808 1752 1755 0 -46.12(-2.56%)
Feb 04, 2009 1802 1802 1802 1802 0 +0.00(+0.00%)
Feb 03, 2009 1804 1809 1790 1802 0 -2.30(-0.13%)
Feb 02, 2009 1821 1843 1803 1804 0 -17.35(-0.95%)
Jan 30, 2009 1835 1845 1821 1821 0 -13.70(-0.75%)
Jan 29, 2009 1812 1840 1808 1835 0 +22.73(+1.25%)
Jan 28, 2009 1801 1817 1800 1812 0 +11.22(+0.62%)
Jan 27, 2009 1818 1827 1793 1801 0 -17.07(-0.94%)
Jan 26, 2009 1761 1827 1761 1818 0 +56.25(+3.19%)
Jan 23, 2009 1750 1772 1750 1762 0 +11.67(+0.67%)
Jan 22, 2009 1720 1753 1719 1750 0 +30.01(+1.74%)
Jan 21, 2009 1810 1822 1715 1720 0 -90.14(-4.98%)
Jan 20, 2009 1740 1816 1740 1810 0 +69.86(+4.01%)
Jan 19, 2009 1650 1765 1650 1740 0 +90.46(+5.48%)
Jan 16, 2009 1629 1663 1620 1650 0 +21.08(+1.29%)
Jan 15, 2009 1576 1644 1576 1629 0 +52.62(+3.34%)
Jan 14, 2009 1576 1576 1576 1576 0 +0.00(+0.00%)
Jan 13, 2009 1534 1589 1532 1576 0 +42.46(+2.77%)
Jan 12, 2009 1532 1555 1529 1534 0 +1.54(+0.10%)
Jan 09, 2009 1542 1545 1525 1532 0 -10.15(-0.66%)
Jan 08, 2009 1550 1560 1536 1542 0 -7.67(-0.49%)
Jan 07, 2009 1549 1557 1545 1550 0 +0.60(+0.04%)
Jan 06, 2009 1561 1568 1540 1549 0 -11.50(-0.74%)
Jan 05, 2009 1578 1624 1556 1561 0 -17.49(-1.11%)
Jan 02, 2009 1503 1596 1500 1578 0 +75.44(+5.02%)
Jan 01, 2009 1503 1503 1503 1503 0 +0.00(+0.00%)
Dec 31, 2008 1485 1510 1485 1503 0 +18.49(+1.25%)
Dec 30, 2008 1496 1497 1477 1485 0 -11.85(-0.79%)
Dec 29, 2008 1506 1509 1496 1496 0 -9.72(-0.65%)
Dec 26, 2008 1506 1506 1506 1506 0 +0.00(+0.00%)
Dec 25, 2008 1506 1506 1506 1506 0 +0.00(+0.00%)
Dec 24, 2008 1501 1510 1501 1506 0 +4.93(+0.33%)
Dec 23, 2008 1510 1519 1501 1501 0 -8.62(-0.57%)
Dec 22, 2008 1527 1529 1510 1510 0 -16.97(-1.11%)
Dec 19, 2008 1526 1540 1526 1527 0 +0.49(+0.03%)
Dec 18, 2008 1526 1532 1526 1526 0 +0.75(+0.05%)
Dec 17, 2008 1524 1534 1524 1526 0 +1.33(+0.09%)
Dec 16, 2008 1528 1537 1524 1524 0 -3.32(-0.22%)
Dec 15, 2008 1561 1567 1528 1528 0 -33.87(-2.17%)
Dec 12, 2008 1561 1561 1561 1561 0 +0.00(+0.00%)
Dec 11, 2008 1569 1571 1561 1561 0 -7.53(-0.48%)
Dec 10, 2008 1549 1582 1549 1569 0 +20.22(+1.31%)
Dec 09, 2008 1549 1549 1549 1549 0 +0.00(+0.00%)
Dec 08, 2008 1567 1567 1549 1549 0 -18.48(-1.18%)
Dec 05, 2008 1604 1609 1567 1567 0 -36.64(-2.28%)
Dec 04, 2008 1607 1612 1604 1604 0 -2.93(-0.18%)
Dec 03, 2008 1612 1620 1597 1607 0 -5.17(-0.32%)
Dec 02, 2008 1636 1644 1612 1612 0 -24.59(-1.50%)
Dec 01, 2008 1640 1656 1636 1636 0 -3.44(-0.21%)
Nov 28, 2008 1626 1660 1626 1640 0 +14.06(+0.86%)
Nov 27, 2008 1571 1635 1571 1626 0 +54.59(+3.47%)
Nov 26, 2008 1625 1630 1562 1571 0 -53.96(-3.32%)
Nov 25, 2008 1655 1667 1625 1625 0 -29.94(-1.81%)
Nov 24, 2008 1670 1685 1655 1655 0 -14.69(-0.88%)
Nov 21, 2008 1712 1719 1670 1670 0 -41.90(-2.45%)
Nov 20, 2008 1718 1728 1712 1712 0 -5.74(-0.33%)
Nov 19, 2008 1754 1768 1718 1718 0 -36.41(-2.08%)
Nov 18, 2008 1787 1796 1754 1754 0 -33.16(-1.86%)
Nov 17, 2008 1784 1800 1784 1787 0 +3.15(+0.18%)
Nov 14, 2008 1812 1818 1784 1784 0 -28.14(-1.55%)
Nov 13, 2008 1849 1859 1812 1812 0 -37.00(-2.00%)
Nov 12, 2008 1849 1849 1849 1849 0 +0.00(+0.00%)
Nov 11, 2008 1857 1865 1846 1849 0 -7.74(-0.42%)
Nov 10, 2008 1890 1899 1857 1857 0 -33.54(-1.77%)
Nov 07, 2008 1921 1929 1890 1890 0 -30.28(-1.58%)
Nov 06, 2008 1962 1964 1921 1921 0 -41.56(-2.12%)
Nov 05, 2008 1929 1976 1929 1962 0 +33.52(+1.74%)
Nov 04, 2008 1873 1943 1873 1929 0 +55.77(+2.98%)
Nov 03, 2008 1822 1883 1822 1873 0 +51.38(+2.82%)
Oct 31, 2008 1786 1833 1786 1822 0 +35.35(+1.98%)
Oct 30, 2008 1749 1804 1749 1786 0 +36.92(+2.11%)
Oct 29, 2008 1741 1777 1741 1749 0 +8.82(+0.51%)
Oct 28, 2008 1831 1842 1740 1740 0 -90.38(-4.94%)
Oct 27, 2008 1831 1831 1831 1831 0 +0.00(+0.00%)
Oct 24, 2008 1815 1857 1815 1831 0 +15.65(+0.86%)
Oct 23, 2008 1901 1911 1802 1815 0 -85.40(-4.49%)
Oct 22, 2008 1924 1929 1901 1901 0 -23.15(-1.20%)
Oct 21, 2008 1968 1969 1924 1924 0 -44.57(-2.26%)
Oct 20, 2008 1999 2002 1968 1968 0 -30.55(-1.53%)
Oct 17, 2008 1986 2001 1986 1999 0 +13.05(+0.66%)
Oct 16, 2008 2028 2029 1986 1986 0 -41.72(-2.06%)
Oct 15, 2008 1984 2038 1984 2028 0 +43.93(+2.21%)
Oct 14, 2008 1984 1984 1984 1984 0 +0.00(+0.00%)
Oct 13, 2008 1925 1998 1925 1984 0 +58.89(+3.06%)
Oct 10, 2008 2013 2021 1925 1925 0 -88.41(-4.39%)
Oct 09, 2008 2043 2050 2013 2013 0 -30.03(-1.47%)
Oct 08, 2008 2107 2117 2043 2043 0 -64.05(-3.04%)
Oct 07, 2008 2155 2156 2107 2107 0 -48.01(-2.23%)
Oct 06, 2008 2156 2171 2155 2155 0 -0.34(-0.02%)
Oct 03, 2008 2149 2162 2149 2156 0 +6.92(+0.32%)
Oct 02, 2008 2142 2161 2142 2149 0 +6.35(+0.30%)
Oct 01, 2008 2142 2142 2142 2142 0 +0.00(+0.00%)
Sep 30, 2008 2186 2186 2142 2142 0 -43.27(-1.98%)
Sep 29, 2008 2209 2219 2186 2186 0 -23.52(-1.06%)
Sep 26, 2008 2213 2216 2209 2209 0 -3.52(-0.16%)
Sep 25, 2008 2228 2231 2213 2213 0 -15.30(-0.69%)
Sep 24, 2008 2231 2247 2228 2228 0 -3.08(-0.14%)
Sep 23, 2008 2239 2246 2231 2231 0 -8.23(-0.37%)
Sep 22, 2008 2250 2257 2239 2239 0 -11.14(-0.50%)
Sep 19, 2008 2222 2264 2222 2250 0 +28.35(+1.28%)
Sep 18, 2008 2280 2288 2222 2222 0 -58.28(-2.56%)
Sep 17, 2008 2321 2324 2280 2280 0 -40.91(-1.76%)
Sep 16, 2008 2338 2341 2321 2321 0 -17.17(-0.73%)
Sep 15, 2008 2356 2358 2338 2338 0 -17.30(-0.73%)
Sep 12, 2008 2372 2376 2356 2356 0 -16.41(-0.69%)
Sep 11, 2008 2384 2391 2372 2372 0 -12.01(-0.50%)
Sep 10, 2008 2388 2404 2384 2384 0 -4.23(-0.18%)
Sep 09, 2008 2395 2404 2388 2388 0 -6.35(-0.27%)
Sep 08, 2008 2398 2410 2395 2395 0 -3.67(-0.15%)
Sep 05, 2008 2398 2408 2398 2398 0 +0.78(+0.03%)
Sep 04, 2008 2394 2404 2394 2398 0 +3.81(+0.16%)
Sep 03, 2008 2401 2412 2394 2394 0 -6.63(-0.28%)
Sep 02, 2008 2408 2416 2400 2400 0 -7.84(-0.33%)
Sep 01, 2008 2409 2416 2408 2408 0 -0.46(-0.02%)
Aug 29, 2008 2421 2424 2409 2409 0 -12.60(-0.52%)
Aug 28, 2008 2408 2422 2408 2421 0 +14.85(+0.62%)
Aug 27, 2008 2404 2426 2404 2406 0 +2.39(+0.10%)
Aug 26, 2008 2410 2418 2404 2404 0 -5.63(-0.23%)
Aug 25, 2008 2414 2419 2410 2410 0 -4.74(-0.20%)
Aug 22, 2008 2425 2431 2414 2414 0 -10.34(-0.43%)
Aug 21, 2008 2425 2438 2425 2425 0 -0.52(-0.02%)
Aug 20, 2008 2439 2441 2425 2425 0 -13.38(-0.55%)
Aug 19, 2008 2429 2440 2429 2439 0 +9.72(+0.40%)
Aug 18, 2008 2432 2437 2429 2429 0 -2.92(-0.12%)
Aug 15, 2008 2435 2446 2432 2432 0 -3.44(-0.14%)
Aug 14, 2008 2451 2456 2435 2435 0 -15.98(-0.65%)
Aug 13, 2008 2447 2457 2447 2451 0 +4.05(+0.17%)
Aug 12, 2008 2465 2469 2447 2447 0 -17.29(-0.70%)
Aug 11, 2008 2467 2474 2464 2464 0 -2.09(-0.08%)
Aug 08, 2008 2465 2473 2465 2467 0 +1.08(+0.04%)
Aug 07, 2008 2472 2479 2465 2465 0 -6.32(-0.26%)
Aug 06, 2008 2455 2478 2455 2472 0 +16.97(+0.69%)
Aug 05, 2008 2481 2482 2455 2455 0 -25.77(-1.04%)
Aug 04, 2008 2473 2493 2473 2481 0 +10.30(+0.42%)
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
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback