Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2014 14708 14741 14592 14632 0 +0.00(+0.00%)
May 30, 2014 14708 14741 14592 14632 175,300 -49.34(-0.34%)
May 29, 2014 14586 14715 14574 14682 122,000 +10.77(+0.07%)
May 28, 2014 14647 14717 14609 14671 120,100 +34.43(+0.24%)
May 27, 2014 14590 14744 14589 14637 129,400 +34.00(+0.23%)
May 26, 2014 14593 14603 14531 14603 106,900 +140.35(+0.97%)
May 25, 2014 14411 14528 14405 14462 0 +0.00(+0.00%)
May 24, 2014 14411 14528 14405 14462 0 +0.00(+0.00%)
May 23, 2014 14411 14528 14405 14462 142,400 +124.38(+0.87%)
May 22, 2014 14188 14369 14148 14338 160,300 +295.62(+2.11%)
May 21, 2014 13970 14054 13964 14042 121,700 -33.08(-0.24%)
May 20, 2014 14088 14144 14038 14075 123,100 +68.81(+0.49%)
May 19, 2014 14130 14150 13992 14006 114,000 -90.15(-0.64%)
May 18, 2014 14088 14108 14016 14097 0 +0.00(+0.00%)
May 17, 2014 14088 14108 14016 14097 0 +0.00(+0.00%)
May 16, 2014 14088 14108 14016 14097 131,300 -201.62(-1.41%)
May 15, 2014 14281 14306 14190 14298 132,600 -107.55(-0.75%)
May 14, 2014 14386 14420 14350 14406 112,700 -19.68(-0.14%)
May 13, 2014 14368 14464 14360 14425 129,900 +275.92(+1.95%)
May 12, 2014 14173 14234 14130 14150 109,200 -50.07(-0.35%)
May 11, 2014 14102 14266 14091 14200 0 +0.00(+0.00%)
May 10, 2014 14102 14266 14091 14200 0 +0.00(+0.00%)
May 09, 2014 14102 14266 14091 14200 125,300 +35.81(+0.25%)
May 08, 2014 14136 14254 14108 14164 123,000 +130.33(+0.93%)
May 07, 2014 14296 14299 14033 14033 143,200 -424.06(-2.93%)
May 06, 2014 14458 14458 14458 14458 0 +0.00(+0.00%)
May 05, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 04, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 03, 2014 14454 14474 14406 14458 0 +0.00(+0.00%)
May 02, 2014 14454 14474 14406 14458 108,600 -27.62(-0.19%)
May 01, 2014 14341 14493 14341 14485 129,200 +181.02(+1.27%)
Apr 30, 2014 14394 14421 14276 14304 125,100 +15.88(+0.11%)
Apr 29, 2014 14288 14288 14288 14288 0 +0.00(+0.00%)
Apr 28, 2014 14290 14324 14224 14288 97,400 -141.03(-0.98%)
Apr 27, 2014 14370 14554 14328 14429 0 +0.00(+0.00%)
Apr 26, 2014 14370 14554 14328 14429 0 +0.00(+0.00%)
Apr 25, 2014 14370 14554 14328 14429 115,000 +24.27(+0.17%)
Apr 24, 2014 14563 14563 14367 14405 106,300 -141.28(-0.97%)
Apr 23, 2014 14480 14546 14459 14546 103,200 +157.50(+1.09%)
Apr 22, 2014 14586 14604 14389 14389 99,300 -123.61(-0.85%)
Apr 21, 2014 14549 14650 14503 14512 95,300 -3.89(-0.03%)
Apr 20, 2014 14489 14537 14443 14516 0 +0.00(+0.00%)
Apr 19, 2014 14489 14537 14443 14516 0 +0.00(+0.00%)
Apr 18, 2014 14489 14537 14443 14516 78,200 +98.74(+0.68%)
Apr 17, 2014 14396 14501 14352 14418 127,900 -0.15(-0.00%)
Apr 16, 2014 14127 14420 14126 14418 143,600 +420.87(+3.01%)
Apr 15, 2014 14069 14097 13969 13997 120,800 +86.65(+0.62%)
Apr 14, 2014 13887 14008 13885 13910 121,100 -389.96(-2.73%)
Apr 13, 2014 14300 14300 14300 14300 0 +0.00(+0.00%)
Apr 12, 2014 14300 14300 14300 14300 0 +340.07(+2.44%)
Apr 11, 2014 14028 14066 13885 13960 174,700 -340.07(-2.38%)
Apr 10, 2014 14485 14513 14234 14300 128,900 +0.43(+0.00%)
Apr 09, 2014 14436 14502 14279 14300 162,500 -307.19(-2.10%)
Apr 08, 2014 14716 14740 14605 14607 130,400 -201.97(-1.36%)
Apr 07, 2014 14881 14896 14764 14809 112,800 -254.92(-1.69%)
Apr 06, 2014 15006 15098 15001 15064 0 +0.00(+0.00%)
Apr 05, 2014 15006 15098 15001 15064 0 +0.00(+0.00%)
Apr 04, 2014 15006 15098 15001 15064 97,100 -8.11(-0.05%)
Apr 03, 2014 15009 15164 14976 15072 134,400 +125.56(+0.84%)
Apr 02, 2014 14898 15070 14893 14946 162,400 +154.33(+1.04%)
Apr 01, 2014 14871 14871 14751 14792 139,200 -35.84(-0.24%)
Mar 31, 2014 14840 14844 14718 14828 141,600 +131.80(+0.90%)
Mar 30, 2014 14576 14713 14521 14696 0 +0.00(+0.00%)
Mar 29, 2014 14576 14713 14521 14696 0 +0.00(+0.00%)
Mar 28, 2014 14576 14713 14521 14696 149,300 +73.14(+0.50%)
Mar 27, 2014 14306 14660 14228 14623 179,000 +145.73(+1.01%)
Mar 26, 2014 14521 14570 14401 14477 166,600 +53.97(+0.37%)
Mar 25, 2014 14402 14532 14312 14423 186,000 -52.11(-0.36%)
Mar 24, 2014 14298 14514 14287 14475 196,200 +251.07(+1.77%)
Mar 23, 2014 14549 14549 14208 14224 0 +0.00(+0.00%)
Mar 22, 2014 14549 14549 14208 14224 0 +0.00(+0.00%)
Mar 21, 2014 14549 14549 14208 14224 0 +0.00(+0.00%)
Mar 20, 2014 14549 14549 14208 14224 158,700 -238.77(-1.65%)
Mar 19, 2014 14496 14664 14302 14463 0 +51.73(+0.36%)
Mar 18, 2014 14491 14533 14400 14411 0 +133.60(+0.94%)
Mar 17, 2014 14254 14359 14203 14278 138,000 -49.99(-0.35%)
Mar 15, 2014 14526 14540 14281 14328 0 +0.00(+0.00%)
Mar 14, 2014 14526 14540 14281 14328 236,100 -488.32(-3.30%)
Mar 13, 2014 14848 14920 14790 14816 116,200 -14.41(-0.10%)
Mar 12, 2014 15004 15020 14828 14830 141,300 -393.72(-2.59%)
Mar 11, 2014 15179 15256 15124 15224 119,100 +103.97(+0.69%)
Mar 10, 2014 15198 15266 15088 15120 121,100 -153.93(-1.01%)
Mar 09, 2014 15281 15313 15146 15274 0 +0.00(+0.00%)
Mar 08, 2014 15281 15313 15146 15274 138,500 +139.32(+0.92%)
Mar 07, 2014 14934 15203 14872 15135 150,000 +237.12(+1.59%)
Mar 06, 2014 14906 14992 14898 14898 134,000 +176.15(+1.20%)
Mar 05, 2014 14554 14750 14546 14721 125,600 +69.25(+0.47%)
Mar 04, 2014 14667 14685 14443 14652 146,900 +0.00(+0.00%)
Mar 03, 2014 14667 14685 14443 14652 0 -188.84(-1.27%)
Mar 02, 2014 14930 14944 14736 14841 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