Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17702 17714 17451 17451 0 -279.07(-1.57%)
Dec 30, 2014 17915 17915 17526 17730 0 -89.12(-0.50%)
Dec 27, 2014 17779 17844 17769 17819 0 +10.21(+0.06%)
Dec 26, 2014 17805 17832 17774 17809 0 -45.48(-0.25%)
Dec 25, 2014 17842 17875 17800 17854 0 +219.09(+1.24%)
Dec 23, 2014 17686 17693 17573 17635 0 +13.74(+0.08%)
Dec 20, 2014 17511 17621 17472 17621 0 +411.35(+2.39%)
Dec 19, 2014 17210 17210 17210 17210 0 +390.32(+2.32%)
Dec 18, 2014 16689 16891 16673 16820 161,300 +64.41(+0.38%)
Dec 17, 2014 16862 16895 16715 16755 160,300 -344.08(-2.01%)
Dec 16, 2014 17099 17099 17099 17099 0 -272.18(-1.57%)
Dec 13, 2014 17318 17526 17298 17372 214,500 +114.18(+0.66%)
Dec 12, 2014 17180 17290 17044 17257 151,400 -155.18(-0.89%)
Dec 11, 2014 17623 17658 17309 17413 0 -400.80(-2.25%)
Dec 10, 2014 17813 17813 17813 17813 0 -122.26(-0.68%)
Dec 09, 2014 18005 18031 17870 17936 134,700 +15.19(+0.08%)
Dec 06, 2014 17822 17922 17759 17920 128,900 +33.24(+0.19%)
Dec 05, 2014 17882 17913 17813 17887 142,200 +166.78(+0.94%)
Dec 04, 2014 17720 17720 17720 17720 0 +57.21(+0.32%)
Dec 03, 2014 17481 17688 17476 17663 125,200 +73.12(+0.42%)
Dec 02, 2014 17475 17649 17474 17590 0 +130.25(+0.75%)
Nov 29, 2014 17340 17472 17331 17460 149,100 +211.35(+1.23%)
Nov 28, 2014 17310 17347 17212 17248 0 -135.08(-0.78%)
Nov 27, 2014 17348 17433 17336 17384 136,500 -24.04(-0.14%)
Nov 26, 2014 17490 17490 17373 17408 170,600 +50.11(+0.29%)
Nov 25, 2014 17358 17358 17358 17358 0 +0.00(+0.00%)
Nov 22, 2014 17286 17382 17108 17358 156,300 +56.65(+0.33%)
Nov 21, 2014 17408 17408 17271 17301 144,000 +12.11(+0.07%)
Nov 20, 2014 17384 17473 17281 17289 170,100 -55.31(-0.32%)
Nov 19, 2014 17189 17357 17186 17344 158,100 +370.26(+2.18%)
Nov 18, 2014 17381 17409 16907 16974 192,800 -517.03(-2.96%)
Nov 15, 2014 17521 17521 17300 17491 196,000 +98.04(+0.56%)
Nov 14, 2014 17192 17401 17100 17393 159,800 +195.74(+1.14%)
Nov 13, 2014 17253 17444 17170 17197 193,300 +72.94(+0.43%)
Nov 12, 2014 16869 17160 16855 17124 154,000 +343.58(+2.05%)
Nov 11, 2014 16758 16818 16713 16781 125,600 -99.85(-0.59%)
Nov 08, 2014 16934 16938 16824 16880 153,300 +87.90(+0.52%)
Nov 07, 2014 16993 17046 16725 16792 199,000 -144.84(-0.86%)
Nov 06, 2014 16785 16995 16778 16937 232,200 +74.85(+0.44%)
Nov 05, 2014 16733 17128 16721 16862 335,600 +448.71(+2.73%)
Oct 31, 2014 15817 16534 15817 16414 268,500 +755.56(+4.83%)
Oct 30, 2014 15596 15701 15585 15658 184,100 +104.29(+0.67%)
Oct 29, 2014 15442 15595 15395 15554 148,800 +224.00(+1.46%)
Oct 28, 2014 15363 15374 15263 15330 122,300 -58.81(-0.38%)
Oct 27, 2014 15404 15424 15334 15389 121,000 +97.08(+0.63%)
Oct 24, 2014 15354 15377 15232 15292 121,800 +152.68(+1.01%)
Oct 23, 2014 15094 15233 15060 15139 119,600 -56.81(-0.37%)
Oct 22, 2014 15038 15196 15001 15196 137,400 +391.49(+2.64%)
Oct 21, 2014 15115 15115 14762 14804 143,000 -306.95(-2.03%)
Oct 20, 2014 14823 15111 14820 15111 162,000 +578.72(+3.98%)
Oct 17, 2014 14796 14831 14529 14533 178,600 -205.87(-1.40%)
Oct 16, 2014 14805 14807 14673 14738 198,900 -335.14(-2.22%)
Oct 15, 2014 15010 15085 14917 15074 152,600 +137.01(+0.92%)
Oct 14, 2014 14937 14937 14937 14937 0 -364.04(-2.38%)
Oct 13, 2014 15301 15301 15301 15301 0 +0.00(+0.00%)
Oct 10, 2014 15293 15346 15222 15301 186,100 -178.38(-1.15%)
Oct 09, 2014 15682 15732 15461 15479 141,000 -117.05(-0.75%)
Oct 08, 2014 15575 15644 15521 15596 150,200 -187.85(-1.19%)
Oct 07, 2014 15841 15914 15756 15784 134,800 -107.12(-0.67%)
Oct 06, 2014 15882 15971 15808 15891 127,600 +182.30(+1.16%)
Oct 03, 2014 15616 15709 15559 15709 139,700 +46.66(+0.30%)
Oct 02, 2014 15895 15923 15646 15662 175,400 -420.26(-2.61%)
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