Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.975 10.40 9.886 10.36 7,311,823 +0.32(+3.18%)
May 30, 2013 10.06 10.24 9.995 10.04 1,326,024 -0.01(-0.14%)
May 29, 2013 10.16 10.16 9.947 10.06 1,541,889 -0.12(-1.14%)
May 28, 2013 10.04 10.19 9.927 10.17 1,991,851 +0.18(+1.77%)
May 24, 2013 9.947 10.01 9.567 9.995 1,524,578 +0.03(+0.34%)
May 23, 2013 10.29 10.29 9.920 9.961 1,222,894 -0.45(-4.37%)
May 22, 2013 10.71 10.86 10.33 10.42 1,374,316 -0.31(-2.91%)
May 21, 2013 10.81 10.86 10.65 10.73 789,027 -0.08(-0.75%)
May 20, 2013 10.75 10.86 10.73 10.81 932,598 +0.00(+0.00%)
May 17, 2013 10.50 10.82 10.42 10.81 8,219,571 +0.34(+3.24%)
May 16, 2013 10.59 10.74 10.42 10.47 602,413 -0.21(-1.97%)
May 15, 2013 10.68 10.73 10.55 10.68 878,524 +0.12(+1.09%)
May 13, 2013 10.63 10.68 10.52 10.57 470,182 -0.05(-0.45%)
May 10, 2013 10.60 10.63 10.52 10.61 415,143 +0.01(+0.13%)
May 09, 2013 10.80 10.88 10.59 10.60 636,721 -0.26(-2.38%)
May 08, 2013 10.86 10.89 10.74 10.86 990,425 -0.03(-0.25%)
May 07, 2013 10.72 10.89 10.46 10.88 1,061,010 +0.15(+1.39%)
May 06, 2013 10.63 10.76 10.57 10.73 598,135 +0.04(+0.38%)
May 03, 2013 10.61 10.73 10.60 10.69 1,199,816 +0.07(+0.70%)
May 02, 2013 10.31 10.79 10.31 10.62 1,761,336 +0.35(+3.37%)
May 01, 2013 10.28 10.38 10.21 10.27 1,085,144 -0.12(-1.18%)
Apr 30, 2013 10.26 10.40 10.19 10.40 737,346 +0.10(+0.99%)
Apr 29, 2013 10.17 10.31 10.15 10.29 681,640 +0.12(+1.20%)
Apr 26, 2013 10.17 10.27 10.16 10.17 1,092,172 -0.06(-0.60%)
Apr 25, 2013 10.13 10.39 10.08 10.23 1,501,781 +0.07(+0.74%)
Apr 24, 2013 10.04 10.16 10.04 10.16 533,590 +0.04(+0.40%)
Apr 23, 2013 10.10 10.14 10.03 10.12 819,976 -0.01(-0.07%)
Apr 22, 2013 10.09 10.16 9.992 10.12 824,399 +0.02(+0.20%)
Apr 19, 2013 9.995 10.12 9.941 10.10 663,949 +0.01(+0.13%)
Apr 18, 2013 9.941 10.12 9.879 10.09 1,067,884 +0.11(+1.09%)
Apr 17, 2013 9.907 10.02 9.764 9.981 950,938 -0.01(-0.07%)
Apr 16, 2013 9.635 9.995 9.588 9.988 954,082 +0.37(+3.81%)
Apr 15, 2013 9.886 10.02 9.554 9.621 1,533,755 -0.37(-3.74%)
Apr 12, 2013 9.927 10.04 9.876 9.995 763,990 -0.01(-0.07%)
Apr 11, 2013 9.900 10.06 9.744 10.00 1,130,057 +0.03(+0.27%)
Apr 10, 2013 10.04 10.12 9.893 9.975 1,365,610 -0.18(-1.74%)
Apr 09, 2013 10.13 10.27 10.04 10.15 2,016,667 -0.02(-0.20%)
Apr 08, 2013 10.11 10.17 10.02 10.17 684,478 +0.05(+0.54%)
Apr 05, 2013 9.975 10.16 9.879 10.12 614,961 -0.01(-0.07%)
Apr 04, 2013 9.812 10.14 9.750 10.12 1,264,729 +0.31(+3.18%)
Apr 03, 2013 10.02 10.02 9.767 9.812 536,267 -0.19(-1.90%)
Apr 02, 2013 9.907 10.08 9.886 10.00 805,838 +0.07(+0.68%)
Apr 01, 2013 9.995 10.04 9.757 9.934 1,016,027 -0.12(-1.15%)
Mar 28, 2013 9.913 10.12 9.913 10.05 751,720 +0.12(+1.23%)
Mar 27, 2013 9.886 9.981 9.784 9.927 408,132 -0.01(-0.07%)
Mar 26, 2013 9.839 9.975 9.829 9.934 610,247 -0.05(-0.48%)
Mar 25, 2013 9.947 10.05 9.913 9.981 547,976 +0.03(+0.34%)
Mar 22, 2013 9.927 10.03 9.886 9.947 579,099 +0.01(+0.07%)
Mar 21, 2013 9.879 10.04 9.879 9.941 634,908 -0.02(-0.20%)
Mar 20, 2013 10.04 10.09 9.893 9.961 442,951 -0.09(-0.88%)
Mar 19, 2013 9.961 10.06 9.947 10.05 595,771 +0.06(+0.61%)
Mar 18, 2013 9.913 10.09 9.900 9.988 548,107 +0.00(+0.00%)
Mar 15, 2013 10.03 10.03 9.805 9.988 1,212,288 +0.00(+0.00%)
Mar 14, 2013 9.947 10.06 9.907 9.988 988,075 -0.01(-0.07%)
Mar 13, 2013 10.05 10.09 9.901 9.995 612,917 -0.03(-0.27%)
Mar 12, 2013 10.08 10.23 9.988 10.02 750,675 -0.10(-1.01%)
Mar 11, 2013 10.14 10.23 10.09 10.12 628,685 +0.00(+0.00%)
Mar 08, 2013 10.14 10.16 10.06 10.12 814,156 +0.04(+0.40%)
Mar 07, 2013 10.21 10.33 10.08 10.08 839,666 -0.16(-1.53%)
Mar 06, 2013 10.25 10.36 10.19 10.24 794,460 -0.01(-0.13%)
Mar 05, 2013 10.19 10.30 10.16 10.25 954,575 +0.12(+1.21%)
Mar 04, 2013 9.981 10.18 9.888 10.13 1,508,943 +0.16(+1.57%)
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