Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.75 17.23 16.30 17.23 179,528,176 +0.49(+2.95%)
May 28, 2009 16.33 16.73 15.69 16.73 190,758,432 +0.47(+2.87%)
May 27, 2009 17.46 17.50 16.25 16.27 162,878,464 -1.06(-6.12%)
May 26, 2009 16.37 17.40 16.27 17.33 137,283,840 +0.91(+5.51%)
May 22, 2009 16.94 17.02 16.42 16.42 87,901,296 -0.49(-2.92%)
May 21, 2009 15.84 17.07 15.83 16.92 146,226,736 +0.39(+2.37%)
May 20, 2009 18.25 17.66 16.40 16.52 181,898,496 -0.67(-3.89%)
May 19, 2009 18.25 18.29 17.16 17.19 143,096,144 -1.00(-5.50%)
May 18, 2009 17.58 18.21 17.07 18.19 159,006,992 +1.39(+8.28%)
May 15, 2009 17.28 17.64 16.60 16.80 139,842,832 -0.55(-3.19%)
May 14, 2009 16.38 17.35 16.12 17.35 181,256,784 +1.01(+6.16%)
May 13, 2009 16.67 17.12 16.32 16.35 200,797,328 -1.01(-5.84%)
May 12, 2009 18.06 18.30 16.41 17.36 280,883,904 -0.56(-3.13%)
May 11, 2009 18.35 19.22 17.92 17.92 278,679,104 -1.11(-5.86%)
May 08, 2009 16.73 19.04 16.10 19.04 708,687,872 +2.31(+13.81%)
May 07, 2009 18.88 19.14 16.37 16.73 349,797,024 -1.41(-7.75%)
May 06, 2009 16.56 18.13 16.48 18.13 378,885,472 +2.45(+15.59%)
May 05, 2009 15.93 16.28 15.32 15.69 260,472,544 -0.66(-4.04%)
May 04, 2009 13.78 16.35 13.66 16.35 435,994,368 +3.13(+23.66%)
May 01, 2009 13.47 13.74 13.04 13.22 143,500,656 -0.27(-2.00%)
Apr 30, 2009 13.72 14.80 13.41 13.49 171,719,872 +0.09(+0.70%)
Apr 29, 2009 13.37 13.95 13.04 13.39 211,663,232 +0.26(+2.00%)
Apr 28, 2009 13.06 13.56 13.00 13.13 159,165,568 -0.55(-4.04%)
Apr 27, 2009 13.79 14.31 13.66 13.68 198,700,576 -0.74(-5.14%)
Apr 24, 2009 13.91 14.80 13.52 14.43 329,699,712 +0.88(+6.52%)
Apr 23, 2009 12.55 13.67 12.54 13.54 306,172,928 +1.29(+10.51%)
Apr 22, 2009 12.28 13.86 12.23 12.25 367,896,000 -0.32(-2.52%)
Apr 21, 2009 11.16 12.68 10.88 12.57 274,327,744 +1.11(+9.71%)
Apr 20, 2009 12.79 12.98 11.45 11.46 240,485,088 -2.20(-16.09%)
Apr 17, 2009 13.08 14.15 12.73 13.66 247,660,704 +0.55(+4.16%)
Apr 16, 2009 13.25 13.47 12.57 13.11 192,140,320 -0.07(-0.51%)
Apr 15, 2009 12.11 13.23 11.86 13.18 176,659,264 +0.86(+7.01%)
Apr 14, 2009 13.00 13.16 12.17 12.32 228,935,360 -0.94(-7.12%)
Apr 13, 2009 12.71 13.45 12.48 13.26 257,478,832 +0.04(+0.31%)
Apr 09, 2009 10.18 13.45 11.74 13.22 558,658,624 +3.18(+31.70%)
Apr 08, 2009 10.18 10.23 9.713 10.04 135,370,336 +0.03(+0.27%)
Apr 07, 2009 9.949 10.38 9.781 10.01 173,746,704 -0.27(-2.62%)
Apr 06, 2009 10.43 10.54 10.14 10.28 176,883,520 -0.73(-6.67%)
Apr 03, 2009 10.23 11.01 10.06 11.01 193,683,408 +0.68(+6.59%)
Apr 02, 2009 10.73 10.95 10.05 10.33 306,722,208 +0.57(+5.87%)
Apr 01, 2009 9.248 10.07 9.201 9.761 232,422,416 +0.16(+1.69%)
Mar 31, 2009 9.444 9.943 9.269 9.599 216,378,688 +0.59(+6.51%)
Mar 30, 2009 9.909 10.19 9.012 9.012 219,316,400 -1.74(-16.18%)
Mar 26, 2009 11.36 11.39 10.43 10.75 242,431,792 -0.32(-2.86%)
Mar 25, 2009 10.99 11.59 10.02 11.07 323,040,320 +0.62(+5.94%)
Mar 24, 2009 11.16 11.82 10.40 10.45 249,099,264 -1.23(-10.56%)
Mar 23, 2009 10.66 11.91 10.66 11.68 276,932,032 +2.25(+23.87%)
Mar 20, 2009 10.37 10.43 9.403 9.430 445 -1.50(-13.75%)
Mar 19, 2009 11.77 11.86 10.23 10.93 261,030,544 -0.73(-6.24%)
Mar 18, 2009 9.707 11.67 9.545 11.66 345,107,552 +1.78(+18.01%)
Mar 17, 2009 9.147 9.882 8.723 9.882 214,972,832 +0.65(+7.01%)
Mar 16, 2009 9.713 10.27 9.228 9.235 272,967,072 -0.16(-1.72%)
Mar 13, 2009 9.761 10.12 8.702 9.397 0 -0.01(-0.07%)
Mar 12, 2009 7.779 9.444 7.657 9.403 288,195,424 +1.40(+17.42%)
Mar 11, 2009 8.372 8.581 7.631 8.008 282,330,400 +0.05(+0.59%)
Mar 10, 2009 7.536 8.055 7.213 7.961 345,838,240 +1.24(+18.46%)
Mar 09, 2009 5.831 7.213 5.730 6.721 309,964,416 +0.92(+15.80%)
Mar 06, 2009 5.885 6.397 5.399 5.804 0 +0.33(+6.03%)
Mar 05, 2009 5.993 6.026 5.258 5.473 407,351,488 -1.04(-15.94%)
Mar 04, 2009 7.631 7.631 6.026 6.512 352,068,256 -0.83(-11.34%)
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