Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 306.50 309.30 305.00 308.00 12,760 +0.50(+0.16%)
Apr 27, 2006 302.80 308.30 301.00 307.50 11,410 +2.50(+0.82%)
Apr 26, 2006 306.00 307.30 303.50 305.00 16,410 +0.00(+0.00%)
Apr 25, 2006 302.70 305.20 295.90 305.00 30,940 +1.20(+0.39%)
Apr 24, 2006 307.40 307.89 303.70 303.80 12,300 -2.20(-0.72%)
Apr 21, 2006 318.50 318.60 303.80 306.00 32,200 -11.80(-3.71%)
Apr 20, 2006 319.00 322.60 317.70 317.80 15,040 -2.70(-0.84%)
Apr 19, 2006 320.40 325.40 318.90 320.50 24,350 -0.50(-0.16%)
Apr 18, 2006 325.20 326.10 319.40 321.00 22,070 -4.10(-1.26%)
Apr 17, 2006 327.20 327.80 323.10 325.10 15,350 -3.40(-1.04%)
Apr 13, 2006 332.30 332.20 327.80 328.50 16,170 -3.80(-1.14%)
Apr 12, 2006 332.40 334.90 331.30 332.30 8,500 -1.60(-0.48%)
Apr 11, 2006 336.60 336.90 332.50 333.90 9,280 -2.00(-0.60%)
Apr 10, 2006 334.40 337.40 332.40 335.90 13,200 +0.10(+0.03%)
Apr 07, 2006 334.60 336.90 333.10 335.80 47,000 +2.30(+0.69%)
Apr 06, 2006 332.40 333.80 329.20 333.50 52,600 +1.10(+0.33%)
Apr 05, 2006 331.30 333.60 330.90 332.40 26,070 -0.50(-0.15%)
Apr 04, 2006 332.10 333.70 331.00 332.90 16,360 +0.30(+0.09%)
Apr 03, 2006 330.90 333.20 330.00 332.60 21,590 -0.30(-0.09%)
Mar 31, 2006 332.80 333.80 331.80 332.90 26,500 -0.60(-0.18%)
Mar 30, 2006 334.30 334.90 332.30 333.50 7,540 -2.40(-0.71%)
Mar 29, 2006 331.70 337.00 331.70 335.90 25,190 +4.20(+1.27%)
Mar 28, 2006 329.90 332.70 328.90 331.70 22,650 +0.60(+0.18%)
Mar 27, 2006 328.50 331.30 328.10 331.10 33,510 +3.60(+1.10%)
Mar 24, 2006 326.30 328.10 325.50 327.50 11,670 +1.60(+0.49%)
Mar 23, 2006 326.00 326.80 323.20 325.90 12,620 -0.60(-0.18%)
Mar 22, 2006 325.00 326.90 323.10 326.50 10,040 +0.80(+0.25%)
Mar 21, 2006 323.00 326.90 322.60 325.70 11,800 +0.90(+0.28%)
Mar 20, 2006 331.90 332.50 324.50 324.80 17,820 -8.30(-2.49%)
Mar 17, 2006 333.90 337.50 332.00 333.10 21,040 -0.70(-0.21%)
Mar 16, 2006 338.70 338.80 333.80 333.80 13,070 -5.00(-1.48%)
Mar 15, 2006 338.90 340.10 335.00 338.80 8,510 -1.50(-0.44%)
Mar 14, 2006 341.00 341.20 338.40 340.30 7,280 -1.20(-0.35%)
Mar 13, 2006 345.00 346.60 341.10 341.50 5,320 -2.20(-0.64%)
Mar 10, 2006 341.50 343.80 340.90 343.70 12,210 +2.30(+0.67%)
Mar 09, 2006 344.90 344.90 341.20 341.40 7,410 -3.50(-1.01%)
Mar 08, 2006 343.60 346.00 341.90 344.90 17,260 -0.70(-0.20%)
Mar 07, 2006 349.50 349.60 345.00 345.60 10,960 -6.20(-1.76%)
Mar 06, 2006 350.50 352.90 349.20 351.80 19,050 +0.20(+0.06%)
Mar 03, 2006 349.30 352.00 347.90 351.60 23,910 -0.20(-0.06%)
Mar 02, 2006 349.00 351.80 346.50 351.80 16,290 +0.40(+0.11%)
Mar 01, 2006 349.50 351.40 345.60 351.40 31,250 +1.90(+0.54%)
Feb 28, 2006 353.30 351.80 349.00 349.50 26,420 -3.80(-1.08%)
Feb 27, 2006 354.70 354.70 352.10 353.30 12,700 -3.00(-0.84%)
Feb 24, 2006 352.30 356.60 351.60 356.30 12,400 +4.00(+1.14%)
Feb 23, 2006 355.60 356.10 352.00 352.30 15,720 -5.70(-1.59%)
Feb 22, 2006 352.40 358.30 352.20 358.00 38,400 +9.60(+2.76%)
Feb 21, 2006 348.70 349.40 346.40 348.40 14,150 -1.60(-0.46%)
Feb 17, 2006 352.90 352.90 346.20 350.00 18,900 -1.40(-0.40%)
Feb 16, 2006 351.40 353.50 350.00 351.40 12,220 -1.30(-0.37%)
Feb 15, 2006 355.80 355.80 351.50 352.70 22,020 -3.90(-1.09%)
Feb 14, 2006 349.50 359.10 349.50 356.60 30,750 +6.70(+1.91%)
Feb 13, 2006 339.00 350.40 339.00 349.90 37,690 +9.40(+2.76%)
Feb 10, 2006 333.90 340.80 333.00 340.50 21,780 +5.60(+1.67%)
Feb 09, 2006 331.00 335.60 331.00 334.90 15,310 +4.10(+1.24%)
Feb 08, 2006 332.00 334.00 330.00 330.80 12,510 -1.20(-0.36%)
Feb 07, 2006 337.90 339.80 330.30 332.00 26,370 -6.30(-1.86%)
Feb 06, 2006 339.20 340.20 337.40 338.30 7,730 -1.80(-0.53%)
Feb 03, 2006 339.80 344.60 339.00 340.10 14,270 -1.50(-0.44%)
Feb 02, 2006 346.00 347.50 340.50 341.60 16,520 -5.40(-1.56%)
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