Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15733 15760 15619 15621 154,100 -25.40(-0.16%)
Jul 30, 2014 15617 15667 15595 15646 117,500 +28.10(+0.18%)
Jul 29, 2014 15565 15633 15556 15618 98,800 +88.70(+0.57%)
Jul 28, 2014 15427 15557 15427 15529 115,600 +71.50(+0.46%)
Jul 25, 2014 15342 15458 15342 15458 119,900 +173.50(+1.14%)
Jul 24, 2014 15350 15383 15232 15284 122,000 -44.20(-0.29%)
Jul 23, 2014 15367 15376 15317 15329 100,100 -14.70(-0.10%)
Jul 22, 2014 15296 15392 15288 15343 115,400 +127.60(+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 -154.60(-1.01%)
Jul 17, 2014 15423 15466 15348 15370 102,500 -9.00(-0.06%)
Jul 16, 2014 15370 15424 15355 15379 98,200 -15.90(-0.10%)
Jul 15, 2014 15354 15442 15346 15395 101,000 +98.40(+0.64%)
Jul 14, 2014 15199 15325 15180 15297 96,300 +132.80(+0.88%)
Jul 13, 2014 15103 15204 15102 15164 0 +0.00(+0.00%)
Jul 12, 2014 15103 15204 15102 15164 0 +0.00(+0.00%)
Jul 11, 2014 15103 15204 15102 15164 123,600 -52.50(-0.35%)
Jul 10, 2014 15318 15327 15215 15216 112,900 -86.20(-0.56%)
Jul 09, 2014 15194 15303 15185 15303 118,300 -11.70(-0.08%)
Jul 08, 2014 15304 15390 15225 15314 117,700 -65.00(-0.42%)
Jul 07, 2014 15434 15478 15379 15379 84,000 -57.70(-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 +88.80(+0.58%)
Jul 03, 2014 15435 15435 15324 15348 114,200 -21.70(-0.14%)
Jul 02, 2014 15406 15445 15355 15370 116,800 +43.80(+0.29%)
Jul 01, 2014 15180 15389 15146 15326 137,500 +164.10(+1.08%)
Jun 30, 2014 15160 15178 15052 15162 102,000 +67.10(+0.44%)
Jun 29, 2014 15291 15294 15027 15095 0 +0.00(+0.00%)
Jun 28, 2014 15291 15294 15027 15095 0 +0.00(+0.00%)
Jun 27, 2014 15291 15294 15027 15095 131,000 -213.50(-1.39%)
Jun 26, 2014 15320 15345 15278 15308 105,400 +41.90(+0.27%)
Jun 25, 2014 15297 15348 15266 15267 108,400 -109.60(-0.71%)
Jun 24, 2014 15300 15425 15252 15376 122,700 +6.90(+0.04%)
Jun 23, 2014 15420 15443 15336 15369 120,000 +19.90(+0.13%)
Jun 22, 2014 15360 15422 15305 15349 0 +0.00(+0.00%)
Jun 21, 2014 15360 15422 15305 15349 0 +0.00(+0.00%)
Jun 20, 2014 15360 15422 15305 15349 190,000 -11.80(-0.08%)
Jun 19, 2014 15140 15375 15138 15361 189,900 +245.40(+1.62%)
Jun 18, 2014 15010 15140 14996 15116 118,600 +139.80(+0.93%)
Jun 17, 2014 14963 15027 14948 14976 107,400 +42.70(+0.29%)
Jun 16, 2014 15050 15057 14867 14933 116,000 -164.50(-1.09%)
Jun 15, 2014 14831 15122 14831 15098 0 +0.00(+0.00%)
Jun 14, 2014 14831 15122 14831 15098 0 +0.00(+0.00%)
Jun 13, 2014 14831 15122 14831 15098 172,200 +124.30(+0.83%)
Jun 12, 2014 14942 14993 14862 14974 132,400 -96.00(-0.64%)
Jun 11, 2014 15000 15076 14999 15070 99,500 +74.70(+0.50%)
Jun 10, 2014 15131 15185 14967 14995 121,300 -129.20(-0.85%)
Jun 09, 2014 15204 15207 15116 15124 107,300 +46.80(+0.31%)
Jun 08, 2014 15139 15144 15043 15077 0 +0.00(+0.00%)
Jun 07, 2014 15139 15144 15043 15077 0 +0.00(+0.00%)
Jun 06, 2014 15139 15144 15043 15077 134,800 -2.20(-0.01%)
Jun 05, 2014 15113 15141 15017 15079 127,900 +11.40(+0.08%)
Jun 04, 2014 15067 15072 14985 15068 132,000 +33.80(+0.22%)
Jun 03, 2014 15089 15092 15026 15034 145,900 +98.30(+0.66%)
Jun 02, 2014 14778 14964 14778 14936 130,600 +303.50(+2.07%)
Jun 01, 2014 14708 14741 14592 14632 0 +0.00(+0.00%)
May 31, 2014 14708 14741 14592 14632 0 +0.00(+0.00%)
May 30, 2014 14708 14741 14592 14632 175,300 -49.30(-0.34%)
May 29, 2014 14586 14715 14574 14682 122,000 +10.70(+0.07%)
May 28, 2014 14647 14717 14608 14671 120,100 +34.50(+0.24%)
May 27, 2014 14590 14744 14589 14636 129,400 +34.00(+0.23%)
May 26, 2014 14593 14602 14531 14602 106,900 +140.30(+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 +124.40(+0.87%)
May 22, 2014 14188 14369 14148 14338 160,300 +295.60(+2.11%)
May 21, 2014 13970 14054 13964 14042 121,700 -33.00(-0.23%)
May 20, 2014 14088 14144 14038 14075 123,100 +68.80(+0.49%)
May 19, 2014 14130 14150 13992 14006 114,000 -90.20(-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 -201.60(-1.41%)
May 15, 2014 14280 14306 14190 14298 132,600 -107.60(-0.75%)
May 14, 2014 14386 14420 14350 14406 112,700 -19.60(-0.14%)
May 13, 2014 14368 14464 14360 14425 129,900 +275.90(+1.95%)
May 12, 2014 14174 14234 14130 14150 109,200 -50.10(-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 +35.80(+0.25%)
May 08, 2014 14136 14254 14108 14164 123,000 +130.30(+0.93%)
May 07, 2014 14296 14299 14034 14034 143,200 -424.00(-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 -27.60(-0.19%)
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