Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1453 1453 1453 0 +2.12(+0.15%)
Dec 30, 2013 1445 1459 1442 1451 0 +6.95(+0.48%)
Dec 27, 2013 1454 1460 1438 1444 0 -6.42(-0.44%)
Dec 26, 2013 1451 1462 1443 1450 0 +3.25(+0.22%)
Dec 24, 2013 1447 1447 1447 0 +3.28(+0.23%)
Dec 23, 2013 1435 1455 1427 1444 0 +14.92(+1.04%)
Dec 20, 2013 1415 1441 1412 1429 0 +14.64(+1.04%)
Dec 19, 2013 1418 1427 1404 1414 0 -11.06(-0.78%)
Dec 18, 2013 1390 1429 1374 1425 0 +43.34(+3.14%)
Dec 17, 2013 1393 1396 1368 1382 0 -11.30(-0.81%)
Dec 16, 2013 1381 1398 1373 1393 0 +19.54(+1.42%)
Dec 13, 2013 1371 1389 1359 1374 0 +7.84(+0.57%)
Dec 12, 2013 1357 1377 1351 1366 0 +13.64(+1.01%)
Dec 11, 2013 1379 1381 1345 1352 0 -26.81(-1.94%)
Dec 10, 2013 1382 1398 1375 1379 0 -5.40(-0.39%)
Dec 09, 2013 1386 1396 1374 1384 0 +2.90(+0.21%)
Dec 06, 2013 1380 1394 1369 1381 0 +16.70(+1.22%)
Dec 05, 2013 1368 1376 1352 1365 0 -5.48(-0.40%)
Dec 04, 2013 1368 1380 1351 1370 0 -4.24(-0.31%)
Dec 03, 2013 1384 1390 1364 1374 0 -14.25(-1.03%)
Dec 02, 2013 1409 1420 1385 1389 0 -21.22(-1.51%)
Nov 29, 2013 1418 1427 1399 1410 0 -9.16(-0.65%)
Nov 27, 2013 1419 1419 1419 0 +24.24(+1.74%)
Nov 26, 2013 1387 1407 1380 1395 0 +6.00(+0.43%)
Nov 25, 2013 1389 1400 1378 1389 0 -1.23(-0.09%)
Nov 22, 2013 1386 1397 1373 1390 0 +5.17(+0.37%)
Nov 21, 2013 1368 1389 1363 1385 0 +22.84(+1.68%)
Nov 20, 2013 1377 1394 1356 1362 0 -11.47(-0.84%)
Nov 19, 2013 1372 1390 1365 1373 0 +3.15(+0.23%)
Nov 18, 2013 1386 1394 1365 1370 0 -10.49(-0.76%)
Nov 15, 2013 1380 1392 1372 1381 0 +1.41(+0.10%)
Nov 14, 2013 1371 1389 1365 1379 0 +24.15(+1.78%)
Nov 12, 2013 1358 1366 1342 1355 0 -6.13(-0.45%)
Nov 11, 2013 1366 1372 1352 1361 0 -7.37(-0.54%)
Nov 08, 2013 1353 1372 1335 1369 0 +11.69(+0.86%)
Nov 07, 2013 1382 1394 1351 1357 0 -18.31(-1.33%)
Nov 06, 2013 1386 1392 1369 1375 0 -3.40(-0.25%)
Nov 05, 2013 1398 1405 1370 1379 0 -25.27(-1.80%)
Nov 04, 2013 1407 1418 1392 1404 0 +7.94(+0.57%)
Nov 01, 2013 1398 1409 1377 1396 0 -0.52(-0.04%)
Oct 31, 2013 1410 1420 1391 1397 0 -12.83(-0.91%)
Oct 30, 2013 1421 1432 1403 1409 0 -12.82(-0.90%)
Oct 29, 2013 1435 1442 1412 1422 0 -4.45(-0.31%)
Oct 28, 2013 1428 1437 1415 1427 0 -0.40(-0.03%)
Oct 25, 2013 1436 1448 1405 1427 0 +24.55(+1.75%)
Oct 24, 2013 1387 1412 1386 1403 0 +8.58(+0.62%)
Oct 23, 2013 1388 1404 1379 1394 0 +1.51(+0.11%)
Oct 22, 2013 1370 1400 1364 1392 0 +26.17(+1.92%)
Oct 21, 2013 1369 1383 1353 1366 0 -4.23(-0.31%)
Oct 18, 2013 1359 1377 1358 1371 0 +9.84(+0.72%)
Oct 17, 2013 1334 1370 1330 1361 0 +20.61(+1.54%)
Oct 16, 2013 1324 1351 1322 1340 0 +11.95(+0.90%)
Oct 15, 2013 1347 1352 1322 1328 0 -24.76(-1.83%)
Oct 14, 2013 1347 1357 1331 1353 0 -6.97(-0.51%)
Oct 11, 2013 1330 1361 1328 1360 0 +25.05(+1.88%)
Oct 10, 2013 1316 1336 1313 1335 0 +34.00(+2.61%)
Oct 09, 2013 1299 1312 1283 1301 0 +6.64(+0.51%)
Oct 08, 2013 1315 1325 1293 1294 0 -27.74(-2.10%)
Oct 07, 2013 1322 1335 1314 1322 0 -13.57(-1.02%)
Oct 04, 2013 1329 1344 1319 1335 0 +3.94(+0.30%)
Oct 03, 2013 1345 1351 1317 1332 0 -18.93(-1.40%)
Oct 02, 2013 1340 1358 1330 1350 0 +0.03(+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