Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 990.80 1001 976.31 985.12 0 +1.48(+0.15%)
Feb 27, 2013 974.90 994.18 968.93 983.64 0 +7.01(+0.72%)
Feb 26, 2013 980.93 987.70 965.26 976.63 0 -24.66(-2.46%)
Feb 22, 2013 989.20 1015 984.22 1001 0 +38.60(+4.01%)
Feb 21, 2013 963.43 974.06 949.26 962.69 0 -5.53(-0.57%)
Feb 20, 2013 993.08 999.52 963.89 968.22 0 -3.37(-0.35%)
Feb 15, 2013 971.59 971.59 971.59 0 -0.59(-0.06%)
Feb 14, 2013 964.82 983.59 961.08 972.18 0 +7.20(+0.75%)
Feb 13, 2013 964.85 979.23 950.28 964.98 0 -3.27(-0.34%)
Feb 12, 2013 963.61 975.67 953.00 968.25 0 +2.60(+0.27%)
Feb 11, 2013 965.31 976.18 956.57 965.66 0 -1.36(-0.14%)
Feb 08, 2013 959.57 975.43 953.80 967.02 0 +6.26(+0.65%)
Feb 07, 2013 969.80 973.96 947.63 960.76 0 -7.79(-0.80%)
Feb 06, 2013 950.65 980.48 939.59 968.56 0 +12.23(+1.28%)
Feb 04, 2013 958.28 970.83 947.45 956.33 0 -11.40(-1.18%)
Feb 01, 2013 961.59 983.55 949.36 967.72 0 +7.53(+0.78%)
Jan 31, 2013 958.70 975.06 947.93 960.20 0 -1.26(-0.13%)
Jan 30, 2013 959.74 974.39 950.40 961.46 0 -4.80(-0.50%)
Jan 29, 2013 975.76 982.55 951.84 966.26 0 -10.13(-1.04%)
Jan 28, 2013 976.27 991.82 962.59 976.39 0 -1.82(-0.19%)
Jan 25, 2013 972.55 986.72 963.19 978.22 0 +12.93(+1.34%)
Jan 24, 2013 957.41 978.68 948.38 965.28 0 +1.66(+0.17%)
Jan 23, 2013 969.35 973.99 954.14 963.62 0 +0.73(+0.08%)
Jan 22, 2013 963.19 972.36 948.93 962.89 0 -1.08(-0.11%)
Jan 18, 2013 963.97 963.97 963.97 0 -1.63(-0.17%)
Jan 17, 2013 962.13 975.46 953.07 965.60 0 +6.96(+0.73%)
Jan 16, 2013 954.55 966.65 947.49 958.64 0 -5.58(-0.58%)
Jan 15, 2013 957.81 974.65 944.89 964.22 0 -3.01(-0.31%)
Jan 14, 2013 965.24 979.07 954.02 967.23 0 +11.07(+1.16%)
Jan 12, 2013 950.45 963.85 944.57 956.16 0 +0.00(+0.00%)
Jan 11, 2013 950.45 963.85 944.55 956.16 0 +0.73(+0.08%)
Jan 10, 2013 960.26 969.00 943.27 955.42 0 -0.63(-0.07%)
Jan 09, 2013 957.24 967.37 946.23 956.06 0 +0.37(+0.04%)
Jan 08, 2013 964.97 976.15 946.82 955.69 0 -15.74(-1.62%)
Jan 07, 2013 969.09 979.64 960.91 971.43 0 -11.98(-1.22%)
Jan 04, 2013 981.66 994.23 971.97 983.40 0 +6.96(+0.71%)
Jan 03, 2013 973.70 992.72 962.71 976.45 0 -40.60(-3.99%)
Jan 02, 2013 961.10 1025 978.64 1017 0 +39.49(+4.04%)
Dec 31, 2012 977.56 977.56 977.56 0 +17.10(+1.78%)
Dec 28, 2012 960.43 971.17 952.20 960.46 0 -6.51(-0.67%)
Dec 27, 2012 970.23 975.24 953.67 966.97 0 +0.40(+0.04%)
Dec 26, 2012 916.84 979.65 958.66 966.57 0 +3.01(+0.31%)
Dec 24, 2012 963.56 963.56 963.56 0 -13.09(-1.34%)
Dec 21, 2012 918.71 982.18 956.46 976.65 0 -18.38(-1.85%)
Dec 20, 2012 940.59 1004 984.52 995.02 0 +4.33(+0.44%)
Dec 19, 2012 941.50 1004 986.08 990.69 0 -0.63(-0.06%)
Dec 18, 2012 981.82 998.32 970.17 991.32 0 +10.27(+1.05%)
Dec 17, 2012 974.67 987.07 967.18 981.05 0 +13.02(+1.35%)
Dec 14, 2012 966.93 982.04 959.63 968.02 0 -9.15(-0.94%)
Dec 13, 2012 982.27 996.89 966.51 977.18 0 +0.55(+0.06%)
Dec 12, 2012 985.44 992.69 968.94 976.63 0 -1.09(-0.11%)
Dec 11, 2012 981.50 991.50 968.07 977.72 0 -3.02(-0.31%)
Dec 10, 2012 979.41 991.77 973.41 980.74 0 +7.12(+0.73%)
Dec 07, 2012 972.31 983.49 960.02 973.62 0 +12.11(+1.26%)
Dec 06, 2012 956.17 972.92 944.84 961.51 0 +4.39(+0.46%)
Dec 05, 2012 961.67 969.31 946.78 957.12 0 -6.42(-0.67%)
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