Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.20 90.90 76.30 79.00 29,824 -11.70(-12.90%)
Apr 29, 2015 88.70 99.20 88.70 90.70 25,499 +1.10(+1.23%)
Apr 28, 2015 92.60 95.10 84.20 89.60 25,621 -4.90(-5.19%)
Apr 27, 2015 110.00 110.00 91.00 94.50 41,619 -22.70(-19.37%)
Apr 24, 2015 83.40 117.70 80.10 117.20 71,890 +34.70(+42.06%)
Apr 23, 2015 80.20 85.60 78.10 82.50 48,031 +3.10(+3.90%)
Apr 22, 2015 80.10 81.97 76.60 79.40 21,673 +1.10(+1.40%)
Apr 21, 2015 78.70 79.00 74.80 78.30 19,259 +0.90(+1.16%)
Apr 20, 2015 76.10 80.70 73.40 77.40 19,980 +2.60(+3.48%)
Apr 17, 2015 77.30 77.50 71.90 74.80 14,985 -3.10(-3.98%)
Apr 16, 2015 77.90 79.50 76.60 77.90 8,027 +0.30(+0.39%)
Apr 15, 2015 80.00 80.00 76.10 77.60 15,839 -2.25(-2.82%)
Apr 14, 2015 79.80 83.30 77.90 79.85 15,841 +0.05(+0.06%)
Apr 13, 2015 81.30 83.90 78.50 79.80 29,160 -1.40(-1.72%)
Apr 10, 2015 81.70 84.00 78.50 81.20 45,007 -0.10(-0.12%)
Apr 09, 2015 71.30 84.90 69.80 81.30 72,731 +10.70(+15.16%)
Apr 08, 2015 71.70 75.50 70.00 70.60 11,214 -1.40(-1.94%)
Apr 07, 2015 73.00 76.00 68.70 72.00 23,459 +1.10(+1.55%)
Apr 06, 2015 64.90 71.40 63.40 70.90 16,349 +6.30(+9.75%)
Apr 02, 2015 62.70 64.60 64.60 64.60 6,660 +2.30(+3.69%)
Apr 01, 2015 63.60 64.90 58.50 62.30 6,852 -0.70(-1.11%)
Mar 31, 2015 61.50 64.00 60.10 63.00 4,621 +1.60(+2.61%)
Mar 30, 2015 60.60 64.30 60.60 61.40 5,410 +1.30(+2.16%)
Mar 27, 2015 62.00 65.60 60.00 60.10 14,575 -1.10(-1.80%)
Mar 26, 2015 60.10 63.30 60.10 61.20 12,711 -0.70(-1.13%)
Mar 25, 2015 79.00 79.00 60.20 61.90 44,277 -18.10(-22.63%)
Mar 24, 2015 78.20 83.40 75.50 80.00 10,144 +2.80(+3.63%)
Mar 23, 2015 80.60 80.60 73.70 77.20 7,109 -2.80(-3.50%)
Mar 20, 2015 82.80 87.00 77.50 80.00 13,704 -2.80(-3.38%)
Mar 19, 2015 87.80 90.50 77.50 82.80 27,143 -3.00(-3.50%)
Mar 18, 2015 79.00 91.60 76.50 85.80 56,848 +7.10(+9.02%)
Mar 17, 2015 75.50 83.40 69.40 78.70 38,081 +3.10(+4.10%)
Mar 16, 2015 62.00 79.10 62.00 75.60 45,888 +14.10(+22.93%)
Mar 13, 2015 62.90 64.20 61.50 61.50 4,389 -1.00(-1.60%)
Mar 12, 2015 61.80 64.90 60.80 62.50 4,261 +0.40(+0.64%)
Mar 11, 2015 61.80 62.40 58.30 62.10 4,600 +2.40(+4.02%)
Mar 10, 2015 61.00 62.90 59.30 59.70 3,170 -0.58(-0.96%)
Mar 09, 2015 60.10 60.50 58.10 60.28 930 +1.38(+2.34%)
Mar 06, 2015 59.80 62.35 58.10 58.90 2,664 -1.20(-2.00%)
Mar 05, 2015 59.90 62.30 58.60 60.10 4,621 +1.20(+2.04%)
Mar 04, 2015 57.90 62.80 56.00 58.90 2,942 +1.00(+1.73%)
Mar 03, 2015 59.10 60.40 57.00 57.90 5,022 -1.80(-3.02%)
Mar 02, 2015 61.70 63.31 59.20 59.70 3,877 -2.00(-3.24%)
Feb 27, 2015 61.50 64.20 61.50 61.70 2,270 -2.60(-4.04%)
Feb 26, 2015 61.40 64.50 61.10 64.30 2,590 +2.70(+4.38%)
Feb 25, 2015 59.00 66.40 59.00 61.60 5,408 +1.50(+2.50%)
Feb 24, 2015 61.50 64.60 57.00 60.10 10,393 -0.10(-0.17%)
Feb 23, 2015 55.50 63.16 55.10 60.20 12,727 +5.90(+10.87%)
Feb 20, 2015 52.50 56.20 52.00 54.30 13,015 +1.10(+2.07%)
Feb 19, 2015 54.00 56.15 52.00 53.20 2,524 -0.30(-0.56%)
Feb 18, 2015 53.10 55.40 52.30 53.50 4,548 +0.30(+0.56%)
Feb 17, 2015 56.60 57.85 52.50 53.20 7,264 -3.80(-6.67%)
Feb 13, 2015 59.50 57.00 57.00 57.00 4,440 -2.50(-4.20%)
Feb 12, 2015 58.00 59.50 55.80 59.50 2,079 +1.50(+2.59%)
Feb 11, 2015 56.30 58.70 55.30 58.00 3,196 +1.40(+2.47%)
Feb 10, 2015 53.50 57.10 53.50 56.60 978 +3.00(+5.60%)
Feb 09, 2015 53.80 57.34 53.30 53.60 2,562 -2.90(-5.13%)
Feb 06, 2015 57.70 58.20 52.70 56.50 1,813 -2.00(-3.42%)
Feb 05, 2015 57.80 59.90 55.10 58.50 2,634 +1.70(+2.99%)
Feb 04, 2015 55.50 57.10 53.60 56.80 2,449 +2.20(+4.03%)
Feb 03, 2015 55.80 57.62 53.00 54.60 3,125 -2.00(-3.53%)
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