Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 19520 19520 19520 19520 0 -538.94(-2.69%)
Apr 28, 2015 20069 20134 20032 20059 134,500 +75.63(+0.38%)
Apr 27, 2015 20064 20069 19910 19983 119,800 -36.72(-0.18%)
Apr 24, 2015 20142 20142 20014 20020 135,500 -167.61(-0.83%)
Apr 23, 2015 20227 20252 20116 20188 200,900 +53.75(+0.27%)
Apr 22, 2015 20000 20145 19983 20134 204,400 +224.81(+1.13%)
Apr 21, 2015 19732 19909 19678 19909 156,800 +274.60(+1.40%)
Apr 20, 2015 19501 19726 19474 19634 139,800 -18.39(-0.09%)
Apr 17, 2015 19810 19815 19638 19653 182,600 -232.89(-1.17%)
Apr 16, 2015 19862 19894 19742 19886 169,100 +16.01(+0.08%)
Apr 15, 2015 19839 19913 19824 19870 118,000 -38.92(-0.20%)
Apr 14, 2015 19829 19922 19829 19909 111,500 +3.22(+0.02%)
Apr 13, 2015 19967 19976 19826 19905 107,000 -2.17(-0.01%)
Apr 10, 2015 19990 20006 19845 19908 132,100 -30.09(-0.15%)
Apr 09, 2015 19851 19957 19822 19938 120,000 +147.91(+0.75%)
Apr 08, 2015 19730 19846 19694 19790 136,500 +149.27(+0.76%)
Apr 07, 2015 19539 19667 19501 19641 132,900 +242.56(+1.25%)
Apr 06, 2015 19295 19424 19241 19398 93,700 -37.10(-0.19%)
Apr 03, 2015 19289 19435 19289 19435 101,600 +122.29(+0.63%)
Apr 02, 2015 19142 19434 19115 19313 0 +277.95(+1.46%)
Apr 01, 2015 19130 19195 18928 19035 155,600 -172.15(-0.90%)
Mar 31, 2015 19592 19607 19207 19207 151,600 -204.41(-1.05%)
Mar 30, 2015 19295 19474 19227 19411 132,200 +125.77(+0.65%)
Mar 27, 2015 19375 19590 19100 19286 173,000 -185.49(-0.95%)
Mar 26, 2015 19606 19623 19397 19471 150,200 -275.08(-1.39%)
Mar 25, 2015 19746 19775 19542 19746 140,700 +32.75(+0.17%)
Mar 24, 2015 19719 19771 19646 19713 137,600 +153.23(+0.78%)
Mar 23, 2015 19480 19565 19417 19560 133,400 +0.00(+0.00%)
Mar 20, 2015 19480 19565 19417 19560 133,400 +83.66(+0.43%)
Mar 19, 2015 19515 19557 19313 19477 146,600 -67.92(-0.35%)
Mar 18, 2015 19408 19556 19389 19544 130,400 +107.48(+0.55%)
Mar 17, 2015 19426 19480 19373 19437 127,800 +190.94(+0.99%)
Mar 16, 2015 19245 19349 19227 19246 125,100 -8.19(-0.04%)
Mar 13, 2015 19120 19336 19042 19254 221,000 +263.14(+1.39%)
Mar 12, 2015 18787 19008 18774 18991 145,200 +267.59(+1.43%)
Mar 11, 2015 18605 18837 18584 18724 0 +58.41(+0.31%)
Mar 10, 2015 18891 18924 18577 18665 143,900 -125.44(-0.67%)
Mar 09, 2015 18873 18878 18734 18791 118,000 -180.45(-0.95%)
Mar 07, 2015 18815 18980 18808 18971 142,700 +219.16(+1.17%)
Mar 06, 2015 18658 18768 18655 18752 118,200 +48.24(+0.26%)
Mar 05, 2015 18717 18733 18587 18704 139,000 -111.56(-0.59%)
Mar 04, 2015 18911 18911 18731 18815 150,200 -11.72(-0.06%)
Mar 03, 2015 18869 18939 18775 18827 130,800 +28.94(+0.15%)
Feb 28, 2015 18844 18865 18715 18798 169,500 +12.15(+0.06%)
Feb 27, 2015 18588 18791 18587 18786 0 +200.59(+1.08%)
Feb 26, 2015 18636 18649 18553 18585 134,900 -18.28(-0.10%)
Feb 25, 2015 18468 18603 18428 18603 140,800 +136.56(+0.74%)
Feb 24, 2015 18500 18509 18402 18467 152,800 +134.62(+0.73%)
Feb 21, 2015 18336 18361 18298 18332 141,900 +67.51(+0.37%)
Feb 20, 2015 18237 18322 18237 18265 168,900 +65.62(+0.36%)
Feb 19, 2015 18104 18203 18092 18199 0 +212.08(+1.18%)
Feb 18, 2015 17950 18009 17901 17987 0 -17.68(-0.10%)
Feb 17, 2015 18024 18074 17979 18005 148,000 +91.41(+0.51%)
Feb 14, 2015 17892 17962 17865 17913 0 -66.36(-0.37%)
Feb 13, 2015 17980 17980 17980 17980 0 +327.04(+1.85%)
Feb 12, 2015 17653 17653 17653 17653 0 +0.00(+0.00%)
Feb 11, 2015 17663 17673 17550 17653 120,200 -59.25(-0.33%)
Feb 10, 2015 17790 17799 17654 17712 125,600 +63.43(+0.36%)
Feb 07, 2015 17696 17701 17603 17648 138,200 +143.88(+0.82%)
Feb 06, 2015 17589 17619 17485 17505 0 -174.12(-0.98%)
Feb 05, 2015 17549 17743 17535 17679 181,400 +342.89(+1.98%)
Feb 04, 2015 17655 17655 17272 17336 169,700 -222.19(-1.27%)
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