Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14940 15015 14844 14923 160,300 -47.86(-0.32%)
Feb 27, 2014 14896 15085 14896 14971 126,600 -80.63(-0.54%)
Feb 26, 2014 15003 15095 14957 15052 139,500 +213.92(+1.44%)
Feb 25, 2014 14804 14983 14658 14838 159,500 -27.99(-0.19%)
Feb 24, 2014 14866 14866 14866 14866 0 +0.00(+0.00%)
Feb 23, 2014 14619 14889 14619 14866 0 +0.00(+0.00%)
Feb 22, 2014 14619 14889 14619 14866 138,700 +416.49(+2.88%)
Feb 21, 2014 14701 14731 14429 14449 172,000 -317.35(-2.15%)
Feb 20, 2014 14729 14806 14679 14767 153,900 -76.71(-0.52%)
Feb 19, 2014 14514 14900 14469 14843 206,500 +450.13(+3.13%)
Feb 18, 2014 14344 14428 14215 14393 149,000 +0.00(+0.00%)
Feb 17, 2014 14344 14428 14215 14393 0 +80.08(+0.56%)
Feb 16, 2014 14538 14679 14243 14313 0 +0.00(+0.00%)
Feb 15, 2014 14538 14679 14243 14313 204,200 -221.71(-1.53%)
Feb 14, 2014 14786 14788 14488 14535 148,400 -265.32(-1.79%)
Feb 13, 2014 14822 14875 14769 14800 165,100 +0.00(+0.00%)
Feb 12, 2014 14822 14875 14769 14800 0 +81.72(+0.56%)
Feb 11, 2014 14648 14726 14568 14718 149,800 +0.00(+0.00%)
Feb 10, 2014 14648 14726 14568 14718 0 +255.93(+1.77%)
Feb 09, 2014 14387 14472 14357 14462 0 +0.00(+0.00%)
Feb 08, 2014 14387 14472 14357 14462 186,100 +307.29(+2.17%)
Feb 07, 2014 14233 14308 14155 14155 192,900 -25.26(-0.18%)
Feb 06, 2014 14213 14245 13996 14180 280,200 +171.91(+1.23%)
Feb 05, 2014 14353 14356 14008 14008 294,300 -610.66(-4.18%)
Feb 04, 2014 14789 14847 14615 14619 202,800 +0.00(+0.00%)
Feb 03, 2014 14789 14847 14615 14619 0 -295.40(-1.98%)
Feb 02, 2014 15132 15144 14765 14915 0 +0.00(+0.00%)
Feb 01, 2014 15132 15144 14765 14915 217,400 -92.53(-0.62%)
Jan 31, 2014 15113 15113 14854 15007 221,200 -376.85(-2.45%)
Jan 30, 2014 15164 15384 15160 15384 164,800 +403.75(+2.70%)
Jan 29, 2014 15039 15088 14953 14980 183,100 -25.57(-0.17%)
Jan 28, 2014 15091 15110 14934 15006 223,900 +0.00(+0.00%)
Jan 27, 2014 15091 15110 14934 15006 0 -385.83(-2.51%)
Jan 25, 2014 15474 15485 15288 15392 221,000 -304.33(-1.94%)
Jan 24, 2014 15901 15959 15690 15696 206,900 -125.07(-0.79%)
Jan 23, 2014 15749 15871 15631 15821 185,300 +25.00(+0.16%)
Jan 22, 2014 15711 15895 15706 15796 154,300 +154.28(+0.99%)
Jan 21, 2014 15724 15727 15574 15642 0 +0.00(+0.00%)
Jan 20, 2014 15724 15727 15574 15642 0 -92.78(-0.59%)
Jan 18, 2014 15695 15783 15622 15734 180,100 -12.74(-0.08%)
Jan 17, 2014 15845 15941 15710 15747 214,200 -61.53(-0.39%)
Jan 16, 2014 15649 15809 15637 15809 185,800 +386.33(+2.50%)
Jan 15, 2014 15657 15662 15384 15422 214,500 -489.66(-3.08%)
Jan 14, 2014 15912 15912 15912 15912 0 +0.00(+0.00%)
Jan 13, 2014 15785 15922 15755 15912 0 +0.00(+0.00%)
Jan 12, 2014 15785 15922 15755 15912 0 +0.00(+0.00%)
Jan 11, 2014 15785 15922 15755 15912 237,500 +31.73(+0.20%)
Jan 10, 2014 16003 16005 15838 15880 217,400 -241.12(-1.50%)
Jan 09, 2014 15944 16121 15907 16121 206,700 +307.08(+1.94%)
Jan 08, 2014 15835 15935 15784 15814 165,900 -94.51(-0.59%)
Jan 07, 2014 16148 16164 15864 15909 192,700 +0.00(+0.00%)
Jan 06, 2014 16148 16164 15864 15909 0 -382.43(-2.35%)
Jan 05, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 04, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 03, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 02, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Jan 01, 2014 16269 16320 16183 16291 0 +0.00(+0.00%)
Dec 31, 2013 16269 16320 16183 16291 182,100 +0.00(+0.00%)
Dec 30, 2013 16269 16320 16183 16291 0 +112.37(+0.69%)
Dec 29, 2013 16229 16233 16057 16179 0 +0.00(+0.00%)
Dec 28, 2013 16229 16233 16057 16179 170,600 +4.50(+0.03%)
Dec 27, 2013 16087 16186 16082 16174 170,200 +164.45(+1.03%)
Dec 26, 2013 15861 16011 15854 16010 147,400 +120.66(+0.76%)
Dec 25, 2013 15956 16030 15849 15889 163,000 +18.91(+0.12%)
Dec 24, 2013 15870 15870 15870 15870 0 +0.00(+0.00%)
Dec 23, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 22, 2013 15791 15870 15755 15870 0 +0.00(+0.00%)
Dec 21, 2013 15791 15870 15755 15870 165,000 +11.20(+0.07%)
Dec 20, 2013 15809 15892 15799 15859 190,300 +271.42(+1.74%)
Dec 19, 2013 15273 15588 15268 15588 175,200 +309.17(+2.02%)
Dec 18, 2013 15290 15322 15248 15279 120,400 +125.72(+0.83%)
Dec 17, 2013 15408 15408 15146 15153 139,600 +0.00(+0.00%)
Dec 16, 2013 15408 15408 15146 15153 0 -250.20(-1.62%)
Dec 15, 2013 15317 15533 15251 15403 0 +0.00(+0.00%)
Dec 14, 2013 15317 15533 15251 15403 246,200 +61.29(+0.40%)
Dec 13, 2013 15377 15393 15255 15342 132,300 -173.24(-1.12%)
Dec 12, 2013 15510 15562 15386 15515 129,200 -96.25(-0.62%)
Dec 11, 2013 15634 15634 15562 15611 127,200 -38.90(-0.25%)
Dec 10, 2013 15557 15650 15547 15650 136,900 +0.00(+0.00%)
Dec 09, 2013 15557 15650 15547 15650 0 +350.35(+2.29%)
Dec 08, 2013 15113 15327 15113 15300 0 +0.00(+0.00%)
Dec 07, 2013 15113 15327 15113 15300 135,300 +122.37(+0.81%)
Dec 06, 2013 15355 15430 15139 15177 150,700 -230.45(-1.50%)
Dec 05, 2013 15520 15579 15326 15408 159,000 -341.72(-2.17%)
Dec 04, 2013 15748 15794 15662 15750 167,200 +94.59(+0.60%)
Dec 03, 2013 15660 15703 15580 15655 143,200 +0.00(+0.00%)
Dec 02, 2013 15660 15703 15580 15655 0 -6.80(-0.04%)
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