Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9838 9850 9786 9816 136,200 +18.83(+0.19%)
Jun 29, 2011 9768 9797 9735 9797 123,400 +148.28(+1.54%)
Jun 28, 2011 9668 9703 9633 9649 117,400 +70.67(+0.74%)
Jun 27, 2011 9634 9638 9571 9578 119,400 -100.40(-1.04%)
Jun 26, 2011 9626 9695 9609 9679 0 +0.00(+0.00%)
Jun 25, 2011 9626 9695 9609 9679 0 +0.00(+0.00%)
Jun 24, 2011 9626 9695 9609 9679 130,800 +81.97(+0.85%)
Jun 23, 2011 9558 9652 9553 9597 127,600 -32.69(-0.34%)
Jun 22, 2011 9525 9659 9525 9629 137,800 +169.77(+1.79%)
Jun 21, 2011 9420 9460 9378 9460 116,000 +105.34(+1.13%)
Jun 20, 2011 9383 9421 9347 9354 121,800 +2.92(+0.03%)
Jun 19, 2011 9443 9447 9319 9351 0 +0.00(+0.00%)
Jun 18, 2011 9443 9447 9319 9351 0 +0.00(+0.00%)
Jun 17, 2011 9443 9447 9319 9351 139,600 -59.88(-0.64%)
Jun 16, 2011 9479 9498 9411 9411 125,600 -163.04(-1.70%)
Jun 15, 2011 9590 9600 9521 9574 142,800 +26.53(+0.28%)
Jun 14, 2011 9447 9566 9438 9548 141,200 +99.58(+1.05%)
Jun 13, 2011 9405 9467 9391 9448 96,400 -66.23(-0.70%)
Jun 12, 2011 9537 9614 9493 9514 0 +0.00(+0.00%)
Jun 11, 2011 9537 9614 9493 9514 0 +0.00(+0.00%)
Jun 10, 2011 9537 9614 9493 9514 188,800 +47.29(+0.50%)
Jun 09, 2011 9412 9472 9383 9467 143,000 +17.69(+0.19%)
Jun 08, 2011 9429 9458 9395 9449 117,200 +6.51(+0.07%)
Jun 07, 2011 9371 9455 9358 9443 128,400 +62.60(+0.67%)
Jun 06, 2011 9467 9491 9360 9380 140,400 -111.86(-1.18%)
Jun 05, 2011 9551 9603 9491 9492 0 +0.00(+0.00%)
Jun 04, 2011 9551 9603 9491 9492 0 +0.00(+0.00%)
Jun 03, 2011 9551 9603 9491 9492 115,600 -62.83(-0.66%)
Jun 02, 2011 9561 9575 9517 9555 144,000 -164.57(-1.69%)
Jun 01, 2011 9708 9721 9659 9720 136,000 +25.88(+0.27%)
May 31, 2011 9501 9697 9497 9694 156,600 +188.76(+1.99%)
May 30, 2011 9490 9540 9448 9505 93,600 -16.97(-0.18%)
May 27, 2011 9514 9589 9493 9522 109,000 -40.11(-0.42%)
May 26, 2011 9499 9567 9489 9562 117,400 +139.17(+1.48%)
May 25, 2011 9492 9504 9415 9423 116,600 -54.29(-0.57%)
May 24, 2011 9406 9490 9406 9477 115,800 +16.54(+0.17%)
May 23, 2011 9548 9548 9438 9461 131,600 -146.45(-1.52%)
May 22, 2011 9613 9671 9600 9607 0 +0.00(+0.00%)
May 21, 2011 9613 9671 9600 9607 0 +0.00(+0.00%)
May 20, 2011 9613 9671 9600 9607 120,800 -13.74(-0.14%)
May 19, 2011 9711 9731 9601 9621 117,200 -41.26(-0.43%)
May 18, 2011 9603 9694 9590 9662 132,800 +95.06(+0.99%)
May 17, 2011 9514 9593 9502 9567 136,000 +8.72(+0.09%)
May 16, 2011 9571 9598 9553 9558 126,200 -90.47(-0.94%)
May 15, 2011 9751 9751 9553 9649 0 +0.00(+0.00%)
May 14, 2011 9751 9751 9553 9649 0 +0.00(+0.00%)
May 13, 2011 9751 9751 9553 9649 212,600 -67.88(-0.70%)
May 12, 2011 9771 9837 9717 9717 145,000 -147.61(-1.50%)
May 11, 2011 9912 9929 9843 9864 141,600 +45.50(+0.46%)
May 10, 2011 9804 9853 9756 9819 132,000 +24.38(+0.25%)
May 09, 2011 9882 9898 9777 9794 110,800 -64.82(-0.66%)
May 08, 2011 9851 9876 9783 9859 0 +0.00(+0.00%)
May 07, 2011 9851 9876 9783 9859 0 +0.00(+0.00%)
May 06, 2011 9851 9876 9783 9859 132,400 -145.00(-1.45%)
May 05, 2011 9964 10017 9936 10004 0 +0.00(+0.00%)
May 04, 2011 9964 10017 9936 10004 0 +0.00(+0.00%)
May 03, 2011 9964 10017 9936 10004 0 +0.00(+0.00%)
May 02, 2011 9964 10017 9936 10004 127,800 +154.46(+1.57%)
Apr 29, 2011 9749 9850 9713 9850 0 +0.00(+0.00%)
Apr 28, 2011 9749 9850 9713 9850 158,000 +157.90(+1.63%)
Apr 27, 2011 9632 9728 9630 9692 115,800 +133.15(+1.39%)
Apr 26, 2011 9627 9627 9537 9559 100,200 -113.27(-1.17%)
Apr 25, 2011 9706 9748 9657 9672 100,600 -10.25(-0.11%)
Apr 24, 2011 9623 9733 9611 9682 0 +0.00(+0.00%)
Apr 23, 2011 9623 9733 9611 9682 0 +0.00(+0.00%)
Apr 22, 2011 9623 9733 9611 9682 126,200 -3.56(-0.04%)
Apr 21, 2011 9686 9725 9644 9686 118,000 +78.95(+0.82%)
Apr 20, 2011 9537 9631 9519 9607 126,000 +165.79(+1.76%)
Apr 19, 2011 9449 9479 9405 9441 131,600 -115.62(-1.21%)
Apr 18, 2011 9593 9609 9539 9557 110,000 -34.87(-0.36%)
Apr 17, 2011 9646 9652 9578 9592 0 +0.00(+0.00%)
Apr 16, 2011 9646 9652 9578 9592 0 +0.00(+0.00%)
Apr 15, 2011 9646 9652 9578 9592 147,800 -62.40(-0.65%)
Apr 14, 2011 9580 9677 9554 9654 153,000 +12.74(+0.13%)
Apr 13, 2011 9516 9656 9516 9641 157,400 +85.92(+0.90%)
Apr 12, 2011 9604 9604 9513 9555 169,000 -164.44(-1.69%)
Apr 11, 2011 9731 9776 9701 9720 147,600 -48.38(-0.50%)
Apr 10, 2011 9768 9768 9768 0 +0.00(+0.00%)
Apr 09, 2011 9586 9804 9537 9768 0 +0.00(+0.00%)
Apr 08, 2011 9586 9804 9537 9768 215,000 +177.15(+1.85%)
Apr 07, 2011 9653 9687 9578 9591 165,400 +6.56(+0.07%)
Apr 06, 2011 9668 9671 9562 9584 203,200 -31.18(-0.32%)
Apr 05, 2011 9732 9732 9566 9616 182,800 -103.34(-1.06%)
Apr 04, 2011 9774 9809 9719 9719 171,800 +10.50(+0.11%)
Apr 03, 2011 9757 9822 9699 9708 0 +0.00(+0.00%)
Apr 02, 2011 9757 9822 9699 9708 0 +0.00(+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