Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.55 49.50 41.75 49.20 334,874 +5.70(+13.10%)
Mar 30, 2015 43.45 46.00 42.55 43.50 309,035 +2.80(+6.88%)
Mar 27, 2015 38.15 40.95 37.75 40.70 131,180 +2.55(+6.68%)
Mar 26, 2015 36.90 39.65 36.75 38.15 112,728 +0.90(+2.42%)
Mar 25, 2015 36.20 37.85 36.20 37.25 129,685 +0.00(+0.00%)
Mar 24, 2015 35.80 39.21 35.65 37.25 153,948 +1.35(+3.76%)
Mar 23, 2015 39.00 39.20 35.40 35.90 226,792 -2.85(-7.35%)
Mar 20, 2015 38.90 40.45 38.30 38.75 237,401 -0.90(-2.27%)
Mar 19, 2015 41.55 41.75 38.60 39.65 499,751 -2.10(-5.03%)
Mar 18, 2015 43.40 43.95 41.10 41.75 220,252 -2.20(-5.01%)
Mar 17, 2015 40.50 44.50 40.11 43.95 303,031 +3.50(+8.65%)
Mar 16, 2015 40.45 41.50 39.55 40.45 157,711 -1.55(-3.69%)
Mar 13, 2015 40.00 43.40 38.15 42.00 226,250 +1.75(+4.35%)
Mar 12, 2015 39.40 41.20 36.90 40.25 357,568 -0.05(-0.12%)
Mar 11, 2015 44.30 45.85 39.05 40.30 593,661 -5.45(-11.91%)
Mar 10, 2015 42.50 47.40 40.85 45.75 639,008 +1.85(+4.21%)
Mar 09, 2015 41.60 46.70 38.55 43.90 625,617 +2.65(+6.42%)
Mar 06, 2015 39.05 41.90 36.20 41.25 626,145 +2.45(+6.31%)
Mar 05, 2015 31.65 39.15 31.30 38.80 492,162 +8.00(+25.97%)
Mar 04, 2015 29.75 31.25 27.50 30.80 263,568 +3.30(+12.00%)
Mar 03, 2015 28.25 29.20 27.10 27.50 142,675 -0.60(-2.14%)
Mar 02, 2015 25.60 28.20 25.60 28.10 136,637 +2.30(+8.91%)
Feb 27, 2015 26.55 27.50 24.50 25.80 143,317 -0.20(-0.77%)
Feb 26, 2015 26.10 27.90 25.15 26.00 169,062 +0.00(+0.00%)
Feb 25, 2015 25.45 26.45 23.61 26.00 165,918 +1.00(+4.00%)
Feb 24, 2015 24.40 26.75 24.00 25.00 239,437 +0.40(+1.63%)
Feb 23, 2015 23.95 27.40 23.50 24.60 492,843 +1.45(+6.26%)
Feb 20, 2015 19.50 24.25 19.15 23.15 467,734 +5.05(+27.90%)
Feb 19, 2015 16.90 18.20 16.60 18.10 93,011 +1.30(+7.74%)
Feb 18, 2015 17.00 17.35 16.45 16.80 45,960 +0.35(+2.13%)
Feb 17, 2015 15.90 16.50 15.40 16.45 46,947 +0.10(+0.61%)
Feb 13, 2015 16.25 16.35 16.35 16.35 35,060 +0.10(+0.62%)
Feb 12, 2015 15.90 16.25 15.45 16.25 69,365 +0.25(+1.56%)
Feb 11, 2015 15.30 16.40 14.80 16.00 77,216 +0.85(+5.61%)
Feb 10, 2015 15.50 15.70 14.45 15.15 86,603 -0.20(-1.30%)
Feb 09, 2015 15.35 16.05 15.20 15.35 48,787 -0.17(-1.07%)
Feb 06, 2015 15.85 15.90 15.15 15.52 45,897 -0.38(-2.42%)
Feb 05, 2015 15.75 16.10 15.15 15.90 61,100 +0.05(+0.32%)
Feb 04, 2015 15.50 16.00 15.15 15.85 37,638 -0.10(-0.63%)
Feb 03, 2015 17.20 17.20 15.15 15.95 87,484 -0.55(-3.33%)
Feb 02, 2015 15.65 17.25 14.75 16.50 150,713 +1.00(+6.45%)
Jan 30, 2015 14.55 16.20 14.50 15.50 291,208 +1.30(+9.15%)
Jan 29, 2015 13.40 16.60 12.65 14.20 694,427 +2.65(+22.94%)
Jan 28, 2015 11.50 12.00 11.23 11.55 37,123 +0.35(+3.13%)
Jan 27, 2015 10.92 11.20 10.40 11.20 28,190 +0.05(+0.45%)
Jan 26, 2015 11.05 11.30 10.70 11.15 7,242 -0.05(-0.45%)
Jan 23, 2015 11.10 11.45 10.75 11.20 14,001 -0.01(-0.09%)
Jan 22, 2015 11.35 11.35 10.30 11.21 34,808 -0.24(-2.10%)
Jan 21, 2015 11.75 11.95 11.25 11.45 16,736 -0.35(-2.96%)
Jan 20, 2015 12.10 12.75 11.55 11.80 31,033 -0.25(-2.08%)
Jan 16, 2015 12.00 12.10 11.00 12.05 48,410 +0.25(+2.12%)
Jan 15, 2015 11.25 13.20 10.80 11.80 129,738 +0.40(+3.50%)
Jan 14, 2015 10.00 11.50 9.845 11.40 86,918 +1.45(+14.57%)
Jan 13, 2015 9.550 9.950 9.200 9.950 20,303 +0.45(+4.74%)
Jan 12, 2015 10.00 10.00 8.850 9.500 15,406 -0.15(-1.55%)
Jan 09, 2015 9.499 9.750 9.250 9.650 10,415 +0.40(+4.32%)
Jan 08, 2015 9.350 9.749 9.000 9.250 8,958 -0.35(-3.65%)
Jan 07, 2015 9.150 9.600 8.750 9.600 3,059 +0.35(+3.78%)
Jan 06, 2015 9.250 9.350 8.150 9.250 8,758 +0.00(+0.00%)
Jan 05, 2015 9.700 9.900 9.050 9.250 24,093 -0.35(-3.65%)
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