Financial News

Deutsche Bank Ag (NY: DB )

12.43 USD +0.15 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 29.05 29.38 28.92 28.98 2,217,333 -0.45(-1.53%)
Jan 29, 2015 29.35 29.50 29.07 29.43 3,356,573 +1.50(+5.37%)
Jan 28, 2015 28.53 28.58 27.91 27.93 3,187,582 -0.95(-3.29%)
Jan 27, 2015 28.90 29.04 28.72 28.88 2,331,176 -0.77(-2.60%)
Jan 26, 2015 29.63 29.73 29.51 29.65 2,291,341 +0.39(+1.33%)
Jan 23, 2015 29.43 29.64 29.24 29.26 2,692,538 -0.98(-3.24%)
Jan 22, 2015 29.93 30.35 29.76 30.24 3,206,269 +0.42(+1.41%)
Jan 21, 2015 28.97 29.84 28.89 29.82 3,588,159 +0.50(+1.71%)
Jan 20, 2015 29.50 29.50 29.15 29.32 1,887,668 +0.65(+2.27%)
Jan 16, 2015 28.36 28.70 28.24 28.67 2,938,888 +0.15(+0.53%)
Jan 15, 2015 28.96 29.09 28.42 28.52 2,288,476 -0.20(-0.70%)
Jan 14, 2015 28.54 28.74 28.31 28.72 2,938,429 +0.02(+0.07%)
Jan 13, 2015 29.16 29.22 28.41 28.70 2,488,439 +0.47(+1.66%)
Jan 12, 2015 28.43 28.46 27.81 28.23 1,444,783 -0.01(-0.04%)
Jan 09, 2015 28.69 28.71 28.00 28.24 2,901,509 -0.48(-1.67%)
Jan 08, 2015 28.38 29.10 28.37 28.72 2,117,804 +0.06(+0.21%)
Jan 07, 2015 28.61 28.73 28.28 28.66 2,689,385 +0.30(+1.06%)
Jan 06, 2015 28.96 29.11 28.30 28.36 2,785,225 -0.46(-1.60%)
Jan 05, 2015 29.36 29.39 28.77 28.82 3,302,828 -1.65(-5.42%)
Jan 02, 2015 30.59 30.68 30.22 30.47 2,273,233 +0.45(+1.50%)
Dec 31, 2014 30.45 30.02 30.02 30.02 1,953,300 -0.39(-1.28%)
Dec 30, 2014 30.59 30.60 30.35 30.41 1,562,665 -0.38(-1.23%)
Dec 29, 2014 30.54 30.92 30.48 30.79 1,442,479 -0.22(-0.71%)
Dec 26, 2014 31.00 31.17 30.92 31.01 599,752 +0.06(+0.19%)
Dec 24, 2014 30.91 30.95 30.95 30.95 525,900 +0.04(+0.13%)
Dec 23, 2014 30.74 31.03 30.70 30.91 1,493,957 +0.09(+0.29%)
Dec 22, 2014 30.81 30.83 30.58 30.82 1,897,470 +0.10(+0.33%)
Dec 19, 2014 30.58 30.91 30.43 30.72 3,747,738 -0.68(-2.17%)
Dec 18, 2014 31.13 31.41 30.95 31.40 1,964,901 +0.99(+3.26%)
Dec 17, 2014 29.95 30.63 29.91 30.41 1,950,234 +0.34(+1.13%)
Dec 16, 2014 29.49 30.61 29.42 30.07 2,653,767 +0.08(+0.27%)
Dec 15, 2014 31.30 31.38 29.96 29.99 3,663,742 -0.79(-2.57%)
Dec 12, 2014 31.42 31.66 30.77 30.78 2,062,007 -0.56(-1.79%)
Dec 11, 2014 31.52 31.90 31.30 31.34 1,973,251 +0.21(+0.67%)
Dec 10, 2014 31.70 31.70 31.02 31.13 2,941,413 -0.69(-2.17%)
Dec 09, 2014 31.52 31.92 31.49 31.82 2,688,743 -0.50(-1.55%)
Dec 08, 2014 32.80 32.83 31.97 32.32 3,399,214 -0.75(-2.27%)
Dec 05, 2014 32.98 33.20 32.86 33.07 2,278,987 +0.76(+2.35%)
Dec 04, 2014 32.36 32.48 32.01 32.31 1,999,901 -0.41(-1.25%)
Dec 03, 2014 32.77 32.91 32.55 32.72 1,632,278 +0.14(+0.43%)
Dec 02, 2014 32.59 32.65 32.35 32.58 1,647,925 +0.34(+1.05%)
Dec 01, 2014 32.20 32.36 32.07 32.24 1,705,030 -0.41(-1.26%)
Nov 28, 2014 32.78 32.81 32.59 32.65 1,230,109 -0.23(-0.70%)
Nov 26, 2014 32.95 32.88 32.88 32.88 2,201,200 +0.38(+1.17%)
Nov 25, 2014 32.38 32.60 32.24 32.50 2,783,731 +0.70(+2.20%)
Nov 24, 2014 31.82 31.91 31.62 31.80 2,382,529 +0.87(+2.81%)
Nov 21, 2014 30.91 31.05 30.79 30.93 2,393,819 +0.62(+2.05%)
Nov 20, 2014 29.97 30.34 29.96 30.31 1,695,022 -0.41(-1.33%)
Nov 19, 2014 30.86 30.90 30.58 30.72 1,646,603 +0.12(+0.39%)
Nov 18, 2014 30.44 30.70 30.41 30.60 1,977,893 +0.51(+1.69%)
Nov 17, 2014 29.85 30.23 29.79 30.09 1,950,841 +0.20(+0.67%)
Nov 14, 2014 29.62 29.97 29.59 29.89 1,612,817 +0.16(+0.54%)
Nov 13, 2014 29.50 29.88 29.45 29.73 1,250,232 +0.13(+0.44%)
Nov 12, 2014 29.52 29.60 29.40 29.60 1,951,675 -0.55(-1.82%)
Nov 11, 2014 30.02 30.20 29.81 30.15 755,932 +0.15(+0.50%)
Nov 10, 2014 29.97 30.05 29.77 30.00 1,603,603 -0.24(-0.79%)
Nov 07, 2014 30.04 30.24 29.83 30.24 1,618,897 -0.38(-1.24%)
Nov 06, 2014 30.95 31.00 30.29 30.62 1,315,555 -0.30(-0.97%)
Nov 05, 2014 30.97 31.00 30.64 30.92 920,562 +0.09(+0.29%)
Nov 04, 2014 30.79 30.83 30.43 30.83 1,502,749 -0.10(-0.32%)
Nov 03, 2014 31.22 31.28 30.88 30.93 1,323,838 -0.39(-1.25%)
Oct 31, 2014 30.89 31.33 30.70 31.32 1,841,756 +0.55(+1.79%)
Oct 30, 2014 30.41 30.92 30.28 30.77 2,263,664 -0.43(-1.38%)
Oct 29, 2014 31.73 31.79 31.00 31.20 3,389,098 -1.28(-3.94%)
Oct 28, 2014 31.98 32.51 31.90 32.48 2,153,930 +1.01(+3.21%)
Oct 27, 2014 31.26 31.94 31.94 31.47 1,521,903 -0.47(-1.47%)
Oct 24, 2014 31.92 31.96 31.59 31.94 1,161,039 +0.19(+0.60%)
Oct 23, 2014 31.53 32.00 31.44 31.75 2,097,564 +0.62(+1.99%)
Oct 22, 2014 31.46 31.53 31.10 31.13 1,494,638 -0.65(-2.05%)
Oct 21, 2014 31.51 31.82 31.42 31.78 1,491,863 +0.69(+2.22%)
Oct 20, 2014 30.68 32.62 30.65 31.09 2,529,388 +0.49(+1.60%)
Oct 17, 2014 30.60 30.77 30.41 30.60 2,018,434 +0.74(+2.48%)
Oct 16, 2014 29.27 30.26 29.24 29.86 3,877,746 -1.05(-3.40%)
Oct 15, 2014 31.12 31.19 30.07 30.91 4,372,950 -0.59(-1.87%)
Oct 14, 2014 31.80 31.90 31.38 31.50 2,318,578 -0.01(-0.03%)
Oct 13, 2014 32.03 32.15 31.51 31.51 1,975,853 -0.24(-0.76%)
Oct 10, 2014 32.34 32.57 31.74 31.75 2,700,000 -0.81(-2.49%)
Oct 09, 2014 33.16 33.25 32.43 32.56 2,815,894 -1.36(-4.01%)
Oct 08, 2014 33.53 33.96 33.07 33.92 2,184,714 +0.56(+1.68%)
Oct 07, 2014 33.60 33.71 33.35 33.36 2,184,436 -0.94(-2.74%)
Oct 06, 2014 34.34 34.53 34.05 34.30 1,612,318 +0.04(+0.12%)
Oct 03, 2014 34.21 34.36 34.07 34.26 1,442,134 -0.03(-0.09%)
Oct 02, 2014 34.41 34.52 33.52 34.29 3,504,807 -0.53(-1.52%)
Oct 01, 2014 35.18 35.20 34.69 34.82 1,615,176 -0.04(-0.11%)
Sep 30, 2014 34.78 35.18 34.57 34.86 1,136,753 -0.03(-0.09%)
Sep 29, 2014 34.76 34.96 34.65 34.89 1,161,652 -0.48(-1.36%)
Sep 26, 2014 35.13 35.48 34.92 35.37 1,181,382 +0.33(+0.94%)
Sep 25, 2014 35.42 35.43 34.93 35.04 1,868,688 -0.72(-2.01%)
Sep 24, 2014 35.22 35.78 35.14 35.76 1,227,153 +0.48(+1.36%)
Sep 23, 2014 35.59 35.76 35.26 35.28 1,195,661 -0.61(-1.70%)
Sep 22, 2014 36.29 36.29 35.78 35.89 1,689,788 -0.12(-0.33%)
Sep 19, 2014 36.08 36.28 35.96 36.01 2,782,401 +0.23(+0.64%)
Sep 18, 2014 35.58 35.89 35.58 35.78 1,726,875 +0.72(+2.05%)
Sep 17, 2014 35.12 35.41 34.98 35.06 1,501,337 +0.10(+0.29%)
Sep 16, 2014 34.67 35.04 34.65 34.96 1,284,292 +0.04(+0.11%)
Sep 15, 2014 34.84 35.00 34.65 34.92 894,509 -0.11(-0.31%)
Sep 12, 2014 35.15 35.16 34.90 35.03 1,613,122 -0.22(-0.62%)
Sep 11, 2014 35.01 35.30 34.98 35.25 1,198,457 -0.04(-0.11%)
Sep 10, 2014 35.04 35.34 34.93 35.29 1,998,143 +0.58(+1.67%)
Sep 09, 2014 34.90 34.91 34.57 34.71 1,022,465 -0.21(-0.60%)
Sep 08, 2014 35.06 35.19 34.81 34.92 952,610 -0.24(-0.68%)
Sep 05, 2014 35.15 35.22 34.99 35.16 1,408,471 +0.29(+0.83%)
Sep 04, 2014 34.90 35.32 34.73 34.87 1,701,321 -0.11(-0.31%)
Sep 03, 2014 35.26 35.28 34.90 34.98 1,719,665 +0.78(+2.28%)
Sep 02, 2014 34.31 34.31 34.06 34.20 995,520 -0.11(-0.32%)
Aug 29, 2014 34.15 34.31 34.31 34.31 1,083,400 -0.09(-0.26%)
Aug 28, 2014 34.38 34.42 34.22 34.40 1,415,807 -0.68(-1.94%)
Aug 27, 2014 35.28 35.30 34.91 35.08 2,530,159 +0.53(+1.53%)
Aug 26, 2014 34.46 34.70 34.42 34.55 1,852,594 +0.66(+1.95%)
Aug 25, 2014 33.68 34.05 33.64 33.89 2,905,558 +0.60(+1.80%)
Aug 22, 2014 33.49 33.56 33.16 33.29 2,050,386 -0.07(-0.21%)
Aug 21, 2014 33.14 33.47 33.12 33.36 1,879,043 +0.32(+0.97%)
Aug 20, 2014 32.89 33.08 32.83 33.04 860,217 -0.06(-0.18%)
Aug 19, 2014 33.20 33.23 33.01 33.10 1,061,773 +0.09(+0.27%)
Aug 18, 2014 32.95 33.09 32.91 33.01 1,147,956 +0.08(+0.24%)
Aug 15, 2014 33.45 33.51 32.54 32.93 3,666,076 -0.22(-0.66%)
Aug 14, 2014 33.05 33.17 32.83 33.15 1,642,834 -0.01(-0.03%)
Aug 13, 2014 33.14 33.35 33.05 33.16 1,451,752 +0.37(+1.13%)
Aug 12, 2014 32.90 33.03 32.62 32.79 1,207,354 -0.09(-0.27%)
Aug 11, 2014 32.78 32.96 32.71 32.88 1,525,905 -0.42(-1.26%)
Aug 08, 2014 32.91 33.22 32.78 33.30 1,649,186 +0.70(+2.15%)
Aug 07, 2014 33.38 33.47 32.53 32.60 2,351,059 -0.22(-0.67%)
Aug 06, 2014 32.60 32.99 32.58 32.82 1,710,109 +0.00(+0.00%)
Aug 05, 2014 32.97 33.15 32.68 32.82 2,836,065 -0.97(-2.87%)
Aug 04, 2014 33.75 33.86 33.45 33.79 2,556,914 -0.15(-0.44%)
Aug 01, 2014 34.08 34.33 33.69 33.94 2,117,435 -0.22(-0.64%)
Jul 31, 2014 34.43 34.55 34.16 34.16 3,331,726 -1.21(-3.42%)
Jul 30, 2014 35.36 35.56 35.06 35.37 1,434,275 -0.32(-0.90%)
Jul 29, 2014 35.85 35.91 35.63 35.69 3,120,557 -0.18(-0.50%)
Jul 28, 2014 35.82 35.94 35.47 35.87 1,614,490 +0.00(+0.00%)
Jul 25, 2014 36.06 36.21 35.72 35.87 1,044,294 -0.44(-1.21%)
Jul 24, 2014 36.09 36.35 35.98 36.31 1,814,025 +0.66(+1.85%)
Jul 23, 2014 35.69 35.76 35.47 35.65 2,239,552 +0.85(+2.44%)
Jul 22, 2014 35.95 36.00 34.71 34.80 4,308,526 -1.05(-2.93%)
Jul 21, 2014 35.63 35.87 35.52 35.85 975,373 -0.31(-0.86%)
Jul 18, 2014 35.99 36.22 35.93 36.16 1,025,612 +0.43(+1.20%)
Jul 17, 2014 36.18 36.42 35.65 35.73 2,051,282 -0.83(-2.27%)
Jul 16, 2014 36.68 36.69 36.41 36.56 1,956,582 +0.45(+1.25%)
Jul 15, 2014 36.20 36.49 35.94 36.11 2,447,972 +0.65(+1.83%)
Jul 14, 2014 35.49 35.67 35.30 35.46 1,299,988 +0.78(+2.25%)
Jul 11, 2014 34.44 34.71 34.32 34.68 1,206,345 -0.01(-0.03%)
Jul 10, 2014 34.27 34.92 34.25 34.69 2,534,992 -0.90(-2.53%)
Jul 09, 2014 35.27 35.60 35.23 35.59 1,374,038 +0.76(+2.18%)
Jul 08, 2014 34.94 34.98 34.64 34.83 1,981,651 -0.63(-1.78%)
Jul 07, 2014 35.63 35.65 35.38 35.46 1,230,510 -0.58(-1.61%)
Jul 03, 2014 35.79 36.04 36.04 36.04 1,622,100 +0.80(+2.27%)
Jul 02, 2014 35.15 35.36 35.10 35.24 1,001,929 -0.03(-0.09%)
Jul 01, 2014 35.27 35.37 35.11 35.27 1,292,495 +0.09(+0.26%)
Jun 30, 2014 35.03 35.28 35.01 35.18 1,505,130 -0.37(-1.04%)
Jun 27, 2014 35.44 35.56 35.33 35.55 1,877,505 +0.04(+0.11%)
Jun 26, 2014 35.36 35.59 34.82 35.51 3,506,721 -0.97(-2.66%)
Jun 25, 2014 35.92 36.56 35.90 36.48 3,134,015 +0.14(+0.39%)
Jun 24, 2014 36.82 36.83 36.17 36.34 2,081,099 -0.40(-1.09%)
Jun 23, 2014 36.72 36.81 36.56 36.74 1,520,733 -0.12(-0.33%)
Jun 20, 2014 36.77 36.92 36.68 36.86 4,217,888 -1.12(-2.95%)
Jun 19, 2014 38.31 38.42 37.78 37.98 3,580,240 +0.46(+1.23%)
Jun 18, 2014 37.02 37.57 36.95 37.52 3,622,670 +0.55(+1.49%)
Jun 17, 2014 36.81 37.06 36.77 36.97 2,563,606 -0.32(-0.86%)
Jun 16, 2014 37.18 37.39 37.16 37.29 1,328,565 -0.30(-0.80%)
Jun 13, 2014 37.49 37.76 37.38 37.59 1,351,330 -0.14(-0.37%)
Jun 12, 2014 37.93 37.95 37.62 37.73 1,324,382 -0.25(-0.66%)
Jun 11, 2014 37.89 38.19 37.79 37.98 1,349,812 -0.22(-0.58%)
Jun 10, 2014 38.25 38.30 38.12 38.20 1,550,963 -0.54(-1.39%)
Jun 06, 2014 38.49 38.78 38.24 38.74 3,029,149 -0.70(-1.77%)
Jun 05, 2014 40.06 40.17 38.94 39.44 4,475,278 -1.09(-2.69%)
Jun 04, 2014 40.42 40.60 40.36 40.53 980,119 +0.20(+0.50%)
Jun 03, 2014 40.02 40.41 39.97 40.33 859,744 -0.09(-0.22%)
Jun 02, 2014 40.50 40.51 40.17 40.42 907,963 -0.11(-0.27%)
May 30, 2014 40.36 40.62 40.30 40.53 1,154,855 -0.50(-1.22%)
May 29, 2014 41.05 41.08 40.85 41.03 730,790 -0.12(-0.29%)
May 28, 2014 41.09 41.25 41.01 41.15 738,540 -0.16(-0.39%)
May 27, 2014 41.48 41.65 41.12 41.31 1,739,032 +0.56(+1.37%)
May 23, 2014 40.82 40.75 40.75 40.75 1,514,200 -0.68(-1.64%)
May 22, 2014 41.36 41.53 41.26 41.43 573,679 +0.04(+0.10%)
May 21, 2014 41.52 41.66 41.14 41.39 1,207,391 -0.02(-0.05%)
May 20, 2014 41.35 41.59 41.15 41.41 2,102,244 -0.25(-0.60%)
May 19, 2014 41.12 41.70 41.03 41.66 4,015,142 -0.51(-1.21%)
May 16, 2014 42.06 42.20 41.94 42.17 1,738,420 +0.10(+0.24%)
May 15, 2014 42.29 42.32 41.83 42.07 1,977,730 -0.48(-1.13%)
May 14, 2014 42.93 43.05 42.50 42.55 891,483 -0.45(-1.05%)
May 13, 2014 42.99 43.10 42.85 43.00 551,809 +0.08(+0.19%)
May 12, 2014 42.73 43.08 42.66 42.92 848,804 +0.45(+1.06%)
May 09, 2014 42.66 42.66 42.31 42.47 1,343,001 -0.40(-0.93%)
May 08, 2014 42.89 43.31 42.74 42.87 876,592 +0.28(+0.66%)
May 07, 2014 42.36 42.64 42.15 42.59 906,689 +0.18(+0.42%)
May 06, 2014 42.61 42.77 42.29 42.41 1,499,519 -0.98(-2.26%)
May 05, 2014 42.85 43.43 42.73 43.39 835,925 -0.41(-0.94%)
May 02, 2014 43.56 44.00 43.56 43.80 999,416 -0.40(-0.90%)
May 01, 2014 44.10 44.29 43.92 44.20 704,260 +0.17(+0.39%)
Apr 30, 2014 43.93 44.21 43.80 44.03 804,327 -0.42(-0.94%)
Apr 29, 2014 44.59 44.87 44.30 44.45 1,411,964 +0.88(+2.02%)
Apr 28, 2014 43.41 43.69 42.90 43.57 1,279,699 +0.37(+0.86%)
Apr 25, 2014 43.34 43.38 42.63 43.20 2,183,377 -0.78(-1.77%)
Apr 24, 2014 43.72 44.28 43.28 43.98 1,017,913 -0.30(-0.68%)
Apr 23, 2014 44.54 44.59 44.19 44.28 831,010 -0.19(-0.43%)
Apr 22, 2014 44.47 44.70 44.37 44.47 646,521 +0.33(+0.75%)
Apr 21, 2014 44.31 44.42 44.08 44.14 436,318 -0.15(-0.34%)
Apr 17, 2014 44.30 44.29 44.29 44.29 1,311,000 +0.81(+1.86%)
Apr 16, 2014 43.38 43.54 43.13 43.48 857,052 +0.22(+0.51%)
Apr 15, 2014 43.41 43.60 42.65 43.26 1,364,184 -0.49(-1.12%)
Apr 14, 2014 43.52 43.89 43.31 43.75 1,178,419 +0.44(+1.02%)
Apr 11, 2014 43.33 43.76 43.21 43.31 2,054,710 -0.65(-1.48%)
Apr 10, 2014 44.92 44.93 43.96 43.96 1,131,457 -1.25(-2.76%)
Apr 09, 2014 44.87 45.24 44.54 45.21 664,677 +0.80(+1.80%)
Apr 08, 2014 44.12 44.62 44.07 44.41 1,148,870 +0.05(+0.11%)
Apr 07, 2014 44.59 44.73 44.26 44.36 971,120 -0.68(-1.51%)
Apr 04, 2014 45.42 45.60 45.00 45.04 980,564 +0.02(+0.04%)
Apr 03, 2014 45.32 45.54 44.91 45.02 1,483,642 -1.01(-2.19%)
Apr 02, 2014 45.95 46.09 45.76 46.03 1,340,491 +0.16(+0.35%)
Apr 01, 2014 45.99 46.04 45.57 45.87 1,688,162 +1.04(+2.32%)
Mar 31, 2014 45.19 45.29 44.74 44.83 935,335 +0.51(+1.15%)
Mar 28, 2014 44.38 44.60 44.24 44.32 1,462,454 +0.46(+1.05%)
Mar 27, 2014 43.77 43.89 43.58 43.86 1,146,371 -0.25(-0.57%)
Mar 26, 2014 44.70 44.71 44.11 44.11 841,843 -0.26(-0.59%)
Mar 25, 2014 44.42 44.46 43.91 44.37 1,232,935 +0.46(+1.05%)
Mar 24, 2014 44.07 44.13 43.39 43.91 1,271,645 -0.35(-0.79%)
Mar 21, 2014 44.75 45.10 44.16 44.26 1,171,499 -0.55(-1.23%)
Mar 20, 2014 44.34 44.98 44.27 44.81 1,000,726 +0.10(+0.22%)
Mar 19, 2014 45.62 45.64 44.55 44.71 2,530,710 +0.12(+0.27%)
Mar 18, 2014 44.22 44.83 44.15 44.59 1,586,723 +0.86(+1.97%)
Mar 17, 2014 43.47 44.08 43.46 43.73 1,455,454 +0.43(+0.99%)
Mar 14, 2014 42.95 43.56 42.78 43.30 2,574,398 -0.18(-0.41%)
Mar 13, 2014 45.16 45.26 43.25 43.48 3,201,114 -1.84(-4.06%)
Mar 12, 2014 45.25 45.54 45.00 45.32 1,627,256 -0.54(-1.18%)
Mar 11, 2014 45.99 46.44 45.80 45.86 1,655,273 -0.65(-1.40%)
Mar 10, 2014 46.23 46.55 45.92 46.51 1,716,837 -0.68(-1.44%)
Mar 07, 2014 47.76 47.80 46.94 47.19 1,950,556 -1.14(-2.36%)
Mar 06, 2014 48.20 48.51 48.08 48.33 1,235,027 +0.85(+1.79%)
Mar 05, 2014 47.48 47.63 47.28 47.48 1,239,826 -0.17(-0.36%)
Mar 04, 2014 47.91 47.97 47.50 47.65 1,114,961 +0.79(+1.69%)
Mar 03, 2014 47.28 47.55 46.72 46.86 1,592,934 -1.48(-3.06%)
Feb 28, 2014 48.22 48.83 48.12 48.34 1,116,465 +0.39(+0.81%)
Feb 27, 2014 47.73 48.15 47.65 47.95 1,039,420 +0.11(+0.23%)
Feb 26, 2014 48.11 48.21 47.73 47.84 1,229,186 -0.60(-1.24%)
Feb 25, 2014 48.78 48.98 48.43 48.44 1,012,268 -0.44(-0.90%)
Feb 24, 2014 48.48 49.15 48.11 48.88 1,618,148 +0.77(+1.60%)
Feb 21, 2014 48.24 48.50 48.09 48.11 1,535,412 -0.22(-0.46%)
Feb 20, 2014 47.98 48.40 47.86 48.33 730,406 -0.02(-0.04%)
Feb 19, 2014 48.88 49.22 48.34 48.35 1,089,142 -1.04(-2.11%)
Feb 18, 2014 49.39 49.53 49.13 49.39 1,275,293 +0.47(+0.96%)
Feb 14, 2014 49.12 48.92 48.92 48.92 505,000 -0.08(-0.16%)
Feb 13, 2014 48.28 49.00 48.28 49.00 505,200 +0.08(+0.16%)
Feb 12, 2014 49.08 49.17 48.62 48.92 753,476 +0.34(+0.70%)
Feb 11, 2014 48.12 48.73 48.09 48.58 457,189 +0.57(+1.19%)
Feb 10, 2014 47.95 48.11 47.78 48.01 695,687 -0.57(-1.17%)
Feb 07, 2014 48.43 48.66 48.13 48.58 829,162 -0.02(-0.04%)
Feb 06, 2014 48.05 48.84 48.05 48.60 1,236,927 +1.07(+2.25%)
Feb 05, 2014 47.75 47.85 47.28 47.53 1,346,438 +0.38(+0.81%)
Feb 04, 2014 47.25 47.41 46.96 47.15 2,077,824 +0.22(+0.47%)
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