Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 1238 1238 1238 0 +9.48(+0.77%)
Aug 30, 2012 1218 1238 1212 1229 0 -4.19(-0.34%)
Aug 29, 2012 1232 1242 1216 1233 0 -11.44(-0.92%)
Aug 27, 2012 1238 1312 1237 1244 0 +20.49(+1.67%)
Aug 24, 2012 1226 1245 1211 1224 0 -17.11(-1.38%)
Aug 23, 2012 1248 1255 1230 1241 0 -12.21(-0.97%)
Aug 22, 2012 1233 1258 1236 1253 0 +1.61(+0.13%)
Aug 21, 2012 1257 1282 1242 1252 0 -6.85(-0.54%)
Aug 20, 2012 1266 1278 1252 1258 0 -19.06(-1.49%)
Aug 17, 2012 1254 1281 1252 1277 0 +19.12(+1.52%)
Aug 16, 2012 1235 1263 1234 1258 0 +15.43(+1.24%)
Aug 15, 2012 1203 1243 1208 1243 0 +27.73(+2.28%)
Aug 14, 2012 1228 1238 1210 1215 0 -7.01(-0.57%)
Aug 13, 2012 1229 1240 1211 1222 0 -11.15(-0.90%)
Aug 11, 2012 1224 1240 1213 1233 0 +0.00(+0.00%)
Aug 10, 2012 1224 1240 1213 1233 0 +3.78(+0.31%)
Aug 09, 2012 1219 1243 1218 1230 0 -0.25(-0.02%)
Aug 08, 2012 1229 1249 1222 1230 0 -20.80(-1.66%)
Aug 07, 2012 1250 1271 1233 1251 0 +4.68(+0.38%)
Aug 06, 2012 1250 1260 1233 1246 0 -1.57(-0.13%)
Aug 03, 2012 1226 1263 1216 1248 0 +51.52(+4.31%)
Aug 02, 2012 1190 1226 1179 1196 0 -12.69(-1.05%)
Aug 01, 2012 1233 1230 1206 1209 0 -17.79(-1.45%)
Jul 31, 2012 1236 1255 1216 1226 0 -14.52(-1.17%)
Jul 30, 2012 1253 1271 1235 1241 0 -24.06(-1.90%)
Jul 27, 2012 1226 1288 1200 1265 0 +37.31(+3.04%)
Jul 26, 2012 1207 1231 1205 1228 0 +55.17(+4.71%)
Jul 25, 2012 1171 1180 1159 1173 0 -24.20(-2.02%)
Jul 24, 2012 1209 1222 1182 1197 0 -12.24(-1.01%)
Jul 23, 2012 1180 1218 1168 1209 0 -3.07(-0.25%)
Jul 20, 2012 1197 1217 1194 1212 0 +1.40(+0.12%)
Jul 19, 2012 1189 1225 1187 1211 0 +25.70(+2.17%)
Jul 18, 2012 1156 1200 1157 1185 0 +20.86(+1.79%)
Jul 17, 2012 1161 1174 1147 1164 0 +13.18(+1.15%)
Jul 16, 2012 1143 1162 1131 1151 0 +0.70(+0.06%)
Jul 14, 2012 1136 1161 1135 1150 0 +0.00(+0.00%)
Jul 13, 2012 1136 1161 1135 1150 0 +19.42(+1.72%)
Jul 12, 2012 1118 1139 1086 1131 0 +3.59(+0.32%)
Jul 11, 2012 1141 1152 1112 1127 0 -15.08(-1.32%)
Jul 10, 2012 1182 1200 1128 1142 0 -34.08(-2.90%)
Jul 09, 2012 1180 1190 1163 1176 0 -10.39(-0.88%)
Jul 06, 2012 1186 1204 1174 1187 0 -27.32(-2.25%)
Jul 05, 2012 1210 1227 1196 1214 0 -1.73(-0.14%)
Jul 03, 2012 1216 1216 1216 0 +13.25(+1.10%)
Jul 02, 2012 1194 1220 1182 1203 0 +3.70(+0.31%)
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%)
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