Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16253 16253 16059 16174 152,500 -137.12(-0.84%)
Sep 29, 2014 16339 16344 16262 16311 107,900 +80.78(+0.50%)
Sep 26, 2014 16088 16252 16088 16230 127,400 -144.28(-0.88%)
Sep 25, 2014 16327 16374 16304 16374 148,700 +206.69(+1.28%)
Sep 24, 2014 16106 16204 16095 16167 133,300 -38.45(-0.24%)
Sep 22, 2014 16281 16299 16170 16206 129,100 -115.27(-0.71%)
Sep 19, 2014 16178 16364 16171 16321 171,300 +253.60(+1.58%)
Sep 18, 2014 16036 16106 16003 16068 143,100 +178.90(+1.13%)
Sep 17, 2014 15948 15969 15889 15889 114,700 -22.86(-0.14%)
Sep 16, 2014 15896 15938 15871 15912 121,300 -36.76(-0.23%)
Sep 15, 2014 15948 15948 15948 15948 0 +0.00(+0.00%)
Sep 12, 2014 15885 15985 15885 15948 183,400 +39.09(+0.25%)
Sep 11, 2014 15881 15926 15854 15909 130,300 +120.42(+0.76%)
Sep 10, 2014 15689 15796 15665 15789 109,700 +39.63(+0.25%)
Sep 09, 2014 15796 15796 15736 15749 106,100 +44.04(+0.28%)
Sep 08, 2014 15718 15730 15656 15705 95,600 +36.43(+0.23%)
Sep 05, 2014 15793 15793 15641 15669 109,600 -7.50(-0.05%)
Sep 04, 2014 15702 15733 15664 15676 110,900 -52.17(-0.33%)
Sep 03, 2014 15798 15829 15724 15728 137,800 +59.75(+0.38%)
Sep 02, 2014 15527 15737 15516 15669 122,600 +192.00(+1.24%)
Sep 01, 2014 15455 15479 15441 15477 74,800 +52.01(+0.34%)
Aug 29, 2014 15424 15448 15356 15425 111,000 -35.27(-0.23%)
Aug 28, 2014 15482 15488 15424 15460 99,300 -74.96(-0.48%)
Aug 27, 2014 15557 15588 15466 15535 102,200 +13.60(+0.09%)
Aug 26, 2014 15610 15613 15519 15521 86,400 -92.03(-0.59%)
Aug 25, 2014 15609 15629 15554 15613 81,900 +74.06(+0.48%)
Aug 22, 2014 15618 15629 15524 15539 102,300 -47.01(-0.30%)
Aug 21, 2014 15531 15602 15526 15586 117,700 +131.75(+0.85%)
Aug 20, 2014 15486 15493 15434 15454 92,700 +4.66(+0.03%)
Aug 19, 2014 15452 15476 15429 15450 94,200 +127.19(+0.83%)
Aug 18, 2014 15318 15365 15303 15323 77,300 +4.26(+0.03%)
Aug 15, 2014 15317 15328 15277 15318 88,700 +3.77(+0.02%)
Aug 14, 2014 15284 15339 15273 15315 92,700 +100.94(+0.66%)
Aug 13, 2014 15112 15236 15109 15214 96,300 +52.32(+0.35%)
Aug 12, 2014 15165 15236 15126 15161 89,300 +30.79(+0.20%)
Aug 11, 2014 15023 15162 14974 15131 114,600 +352.15(+2.38%)
Aug 08, 2014 15064 15074 14754 14778 177,200 -454.00(-2.98%)
Aug 07, 2014 15139 15243 15062 15232 143,100 +72.58(+0.48%)
Aug 06, 2014 15260 15271 15121 15160 135,500 -160.52(-1.05%)
Aug 05, 2014 15507 15507 15314 15320 131,500 -154.19(-1.00%)
Aug 04, 2014 15475 15536 15440 15474 123,600 -48.61(-0.31%)
Aug 03, 2014 15512 15602 15501 15523 0 +0.00(+0.00%)
Aug 02, 2014 15512 15602 15501 15523 0 +0.00(+0.00%)
Aug 01, 2014 15512 15602 15501 15523 143,300 -97.66(-0.63%)
Jul 31, 2014 15733 15760 15619 15621 154,100 -25.46(-0.16%)
Jul 30, 2014 15617 15667 15595 15646 117,500 +28.16(+0.18%)
Jul 29, 2014 15565 15633 15556 15618 98,800 +88.67(+0.57%)
Jul 28, 2014 15427 15557 15427 15529 115,600 +71.53(+0.46%)
Jul 25, 2014 15342 15458 15342 15458 119,900 +173.45(+1.13%)
Jul 24, 2014 15350 15383 15232 15284 122,000 -44.14(-0.29%)
Jul 23, 2014 15367 15376 15317 15329 100,100 -14.72(-0.10%)
Jul 22, 2014 15296 15392 15288 15343 115,400 +127.57(+0.84%)
Jul 21, 2014 15216 15216 15216 15216 0 +0.00(+0.00%)
Jul 20, 2014 15174 15220 15110 15216 0 +0.00(+0.00%)
Jul 19, 2014 15174 15220 15110 15216 0 +0.00(+0.00%)
Jul 18, 2014 15174 15220 15110 15216 92,200 -154.55(-1.01%)
Jul 17, 2014 15423 15466 15348 15370 102,500 -9.04(-0.06%)
Jul 16, 2014 15370 15424 15355 15379 98,200 -15.86(-0.10%)
Jul 15, 2014 15354 15442 15346 15395 101,000 +98.34(+0.64%)
Jul 14, 2014 15199 15325 15179 15297 96,300 +132.78(+0.88%)
Jul 13, 2014 15103 15204 15101 15164 0 +0.00(+0.00%)
Jul 12, 2014 15103 15204 15101 15164 0 +0.00(+0.00%)
Jul 11, 2014 15103 15204 15101 15164 123,600 -52.43(-0.34%)
Jul 10, 2014 15318 15327 15215 15216 112,900 -86.18(-0.56%)
Jul 09, 2014 15194 15303 15185 15303 118,300 -11.76(-0.08%)
Jul 08, 2014 15304 15390 15225 15314 117,700 -65.03(-0.42%)
Jul 07, 2014 15433 15478 15379 15379 84,000 -57.69(-0.37%)
Jul 06, 2014 15490 15490 15420 15437 0 +0.00(+0.00%)
Jul 05, 2014 15490 15490 15420 15437 0 +0.00(+0.00%)
Jul 04, 2014 15490 15490 15420 15437 108,800 +88.84(+0.58%)
Jul 03, 2014 15435 15435 15324 15348 114,200 -21.68(-0.14%)
Jul 02, 2014 15406 15445 15355 15370 116,800 +43.77(+0.29%)
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