Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 444.23 454.43 438.23 445.98 0 +2.25(+0.51%)
Jun 29, 2010 445.10 457.40 438.78 443.72 0 -14.82(-3.23%)
Jun 25, 2010 457.08 467.46 447.37 458.55 0 -8.98(-1.92%)
Jun 24, 2010 472.57 479.63 455.61 467.52 0 -10.12(-2.12%)
Jun 23, 2010 487.14 491.39 461.86 477.64 0 -12.71(-2.59%)
Jun 22, 2010 496.13 509.76 487.88 490.35 0 -9.91(-1.98%)
Jun 21, 2010 502.65 517.68 494.01 500.26 0 -1.18(-0.24%)
Jun 18, 2010 498.07 521.46 489.85 501.44 0 -19.39(-3.72%)
Jun 17, 2010 522.61 525.80 511.74 520.83 0 -0.86(-0.17%)
Jun 16, 2010 529.31 535.89 517.78 521.69 0 -13.94(-2.60%)
Jun 15, 2010 532.36 541.55 523.02 535.63 0 +7.03(+1.33%)
Jun 14, 2010 522.23 541.17 521.02 528.60 0 +6.56(+1.26%)
Jun 11, 2010 516.15 527.07 506.24 522.04 0 -4.26(-0.81%)
Jun 10, 2010 500.01 528.73 491.61 526.30 0 +36.84(+7.53%)
Jun 09, 2010 485.64 504.10 477.33 489.46 0 +10.01(+2.09%)
Jun 08, 2010 481.41 490.12 468.99 479.46 0 -1.47(-0.31%)
Jun 07, 2010 495.56 499.01 479.58 480.93 0 -15.66(-3.15%)
Jun 04, 2010 503.42 513.77 490.03 496.58 0 -26.21(-5.01%)
Jun 03, 2010 523.11 539.59 512.90 522.80 0 -2.49(-0.47%)
Jun 02, 2010 506.03 527.82 504.74 525.29 0 +19.05(+3.76%)
Jun 01, 2010 505.30 518.92 501.48 506.24 0 -0.43(-0.08%)
May 28, 2010 506.67 506.67 506.67 0 -5.85(-1.14%)
May 27, 2010 480.48 518.76 471.80 512.51 0 +41.59(+8.83%)
May 26, 2010 501.24 513.28 468.59 470.93 0 -27.59(-5.53%)
May 25, 2010 480.08 502.38 477.08 498.52 0 +2.46(+0.50%)
May 24, 2010 492.84 509.33 493.08 496.06 0 -7.58(-1.51%)
May 21, 2010 482.42 507.47 481.26 503.64 0 +13.22(+2.69%)
May 20, 2010 493.71 504.27 487.66 490.42 0 -16.36(-3.23%)
May 19, 2010 506.38 521.23 497.52 506.78 0 -2.00(-0.39%)
May 18, 2010 513.67 523.36 501.54 508.79 0 -1.69(-0.33%)
May 17, 2010 506.34 517.88 496.57 510.47 0 +2.86(+0.56%)
May 14, 2010 506.97 517.30 499.30 507.61 0 -5.14(-1.00%)
May 13, 2010 513.81 527.01 503.67 512.75 0 +2.47(+0.48%)
May 12, 2010 509.03 522.08 492.56 510.28 0 +5.63(+1.11%)
May 11, 2010 508.14 514.90 497.82 504.65 0 -13.33(-2.57%)
May 10, 2010 520.70 530.80 507.03 517.98 0 -27.16(-4.98%)
May 07, 2010 557.05 570.15 528.17 545.14 0 -9.89(-1.78%)
May 06, 2010 564.92 582.97 535.76 555.03 0 -22.27(-3.86%)
May 05, 2010 572.27 585.94 563.82 577.30 0 -1.68(-0.29%)
May 04, 2010 588.26 592.62 572.47 578.98 0 -16.95(-2.84%)
May 03, 2010 600.32 604.02 585.02 595.94 0 -2.39(-0.40%)
Apr 30, 2010 615.03 618.07 596.20 598.33 0 -14.20(-2.32%)
Apr 29, 2010 603.69 618.26 602.14 612.53 0 +9.64(+1.60%)
Apr 28, 2010 587.48 607.26 584.36 602.89 0 +15.56(+2.65%)
Apr 27, 2010 611.17 617.17 584.96 587.33 0 -24.76(-4.04%)
Apr 26, 2010 620.62 626.00 607.72 612.09 0 -7.83(-1.26%)
Apr 23, 2010 630.59 631.47 612.18 619.92 0 -7.39(-1.18%)
Apr 22, 2010 623.97 630.04 616.45 627.31 0 -4.98(-0.79%)
Apr 21, 2010 628.39 642.99 623.56 632.29 0 +4.48(+0.71%)
Apr 20, 2010 621.54 631.13 617.37 627.81 0 +11.50(+1.87%)
Apr 19, 2010 611.40 622.29 606.47 616.31 0 -2.29(-0.37%)
Apr 16, 2010 627.87 631.54 607.31 618.60 0 -12.61(-2.00%)
Apr 15, 2010 634.05 639.96 624.35 631.21 0 -1.57(-0.25%)
Apr 14, 2010 633.09 636.71 623.61 632.78 0 +2.17(+0.34%)
Apr 13, 2010 631.99 636.97 623.62 630.61 0 -0.43(-0.07%)
Apr 12, 2010 629.41 639.90 623.78 631.04 0 +3.80(+0.61%)
Apr 09, 2010 627.64 639.80 622.57 627.24 0 +2.34(+0.37%)
Apr 08, 2010 622.34 630.04 615.56 624.91 0 -2.36(-0.38%)
Apr 07, 2010 621.25 636.93 610.41 627.26 0 +8.42(+1.36%)
Apr 06, 2010 618.73 631.31 611.32 618.85 0 -8.39(-1.34%)
Apr 05, 2010 615.75 634.96 612.39 627.24 0 +12.03(+1.96%)
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