Financial News

Deutsche Bank Ag (NY: DB )

12.70 USD +0.21 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.840 8.900 8.780 8.880 9,423,834 -0.41(-4.41%)
Jan 30, 2019 9.220 9.340 9.166 9.290 2,825,962 +0.06(+0.65%)
Jan 29, 2019 9.270 9.360 9.220 9.230 3,155,016 -0.04(-0.43%)
Jan 28, 2019 9.230 9.280 9.175 9.270 3,612,394 +0.03(+0.32%)
Jan 25, 2019 9.120 9.340 9.120 9.240 4,561,700 +0.38(+4.29%)
Jan 24, 2019 8.880 8.910 8.770 8.860 3,005,217 -0.19(-2.10%)
Jan 23, 2019 9.060 9.110 8.980 9.050 3,861,667 +0.20(+2.26%)
Jan 22, 2019 8.860 8.970 8.840 8.850 3,406,494 -0.29(-3.17%)
Jan 18, 2019 9.080 9.140 9.000 9.140 6,793,200 +0.22(+2.47%)
Jan 17, 2019 8.960 8.980 8.840 8.920 7,329,939 -0.37(-3.98%)
Jan 16, 2019 8.900 9.330 8.880 9.290 14,123,132 +0.66(+7.65%)
Jan 15, 2019 8.520 8.630 8.470 8.630 5,264,244 +0.05(+0.58%)
Jan 14, 2019 8.440 8.630 8.440 8.580 2,833,954 +0.02(+0.23%)
Jan 11, 2019 8.530 8.617 8.475 8.560 3,844,600 -0.05(-0.58%)
Jan 10, 2019 8.510 8.640 8.480 8.610 2,943,288 +0.05(+0.58%)
Jan 09, 2019 8.610 8.670 8.480 8.560 3,805,689 -0.18(-2.06%)
Jan 08, 2019 8.890 8.900 8.680 8.740 4,386,276 +0.04(+0.46%)
Jan 07, 2019 8.580 8.750 8.520 8.700 5,661,706 +0.18(+2.11%)
Jan 04, 2019 8.330 8.540 8.290 8.520 4,845,000 +0.43(+5.32%)
Jan 03, 2019 8.160 8.180 8.050 8.090 5,471,166 -0.11(-1.34%)
Jan 02, 2019 7.870 8.200 7.860 8.200 7,038,397 +0.05(+0.61%)
Dec 31, 2018 8.210 8.290 8.020 8.150 5,801,700 +0.10(+1.24%)
Dec 28, 2018 7.980 8.160 7.930 8.050 6,150,600 +0.24(+3.07%)
Dec 27, 2018 7.750 7.820 7.620 7.810 13,975,825 -0.35(-4.29%)
Dec 26, 2018 7.910 8.170 7.720 8.160 6,902,348 +0.25(+3.16%)
Dec 24, 2018 7.870 7.940 7.760 7.910 6,395,500 +0.04(+0.51%)
Dec 21, 2018 7.980 8.090 7.840 7.870 8,671,100 -0.19(-2.36%)
Dec 20, 2018 8.090 8.150 7.970 8.060 11,051,599 -0.31(-3.70%)
Dec 19, 2018 8.740 8.770 8.340 8.370 7,190,508 -0.32(-3.68%)
Dec 18, 2018 8.770 8.830 8.620 8.690 4,683,274 +0.09(+1.05%)
Dec 17, 2018 8.730 8.760 8.570 8.600 6,014,233 -0.20(-2.27%)
Dec 14, 2018 8.780 8.915 8.750 8.800 4,706,000 -0.07(-0.79%)
Dec 13, 2018 8.840 8.950 8.810 8.870 6,442,335 -0.16(-1.77%)
Dec 12, 2018 8.550 9.170 8.470 9.030 19,017,231 +0.70(+8.40%)
Dec 11, 2018 8.560 8.580 8.310 8.330 6,394,828 -0.05(-0.60%)
Dec 10, 2018 8.690 8.730 8.230 8.380 10,544,815 -0.35(-4.01%)
Dec 07, 2018 8.920 8.980 8.700 8.730 5,797,500 -0.17(-1.91%)
Dec 06, 2018 8.870 8.930 8.730 8.900 11,253,904 -0.16(-1.77%)
Dec 04, 2018 9.290 9.310 9.020 9.060 6,669,900 -0.33(-3.51%)
Dec 03, 2018 9.470 9.500 9.380 9.390 5,610,786 +0.23(+2.51%)
Nov 30, 2018 9.160 9.190 9.100 9.160 6,698,000 -0.26(-2.76%)
Nov 29, 2018 9.570 9.600 9.360 9.420 11,464,323 -0.47(-4.75%)
Nov 28, 2018 9.780 9.890 9.630 9.890 4,036,428 +0.05(+0.51%)
Nov 27, 2018 9.750 9.860 9.710 9.840 4,420,483 +0.11(+1.13%)
Nov 26, 2018 9.570 9.750 9.560 9.730 8,449,184 +0.48(+5.19%)
Nov 23, 2018 9.280 9.340 9.240 9.250 2,568,300 -0.19(-2.01%)
Nov 21, 2018 9.440 9.440 9.440 0 +0.21(+2.28%)
Nov 20, 2018 9.420 9.450 9.200 9.230 9,329,686 -0.55(-5.62%)
Nov 19, 2018 9.780 9.900 9.715 9.780 3,841,191 -0.03(-0.31%)
Nov 16, 2018 9.770 9.885 9.720 9.810 3,238,500 -0.09(-0.91%)
Nov 15, 2018 9.720 9.910 9.660 9.900 3,794,008 +0.03(+0.30%)
Nov 14, 2018 10.02 10.03 9.730 9.870 3,321,604 +0.01(+0.10%)
Nov 13, 2018 9.800 9.970 9.800 9.860 4,386,806 +0.13(+1.34%)
Nov 12, 2018 9.950 9.960 9.720 9.730 6,436,880 -0.39(-3.85%)
Nov 09, 2018 10.25 10.27 10.06 10.12 3,218,800 -0.22(-2.13%)
Nov 08, 2018 10.56 10.62 10.30 10.34 3,444,634 -0.27(-2.54%)
Nov 07, 2018 10.60 10.64 10.47 10.61 3,320,638 +0.17(+1.63%)
Nov 06, 2018 10.36 10.45 10.31 10.44 2,828,249 -0.02(-0.19%)
Nov 05, 2018 10.50 10.55 10.42 10.46 2,808,927 -0.06(-0.57%)
Nov 02, 2018 10.52 10.58 10.40 10.52 7,081,300 +0.27(+2.63%)
Nov 01, 2018 10.16 10.30 10.10 10.25 7,276,922 +0.48(+4.91%)
Oct 31, 2018 9.770 9.870 9.740 9.770 4,551,563 +0.03(+0.31%)
Oct 30, 2018 9.790 9.836 9.650 9.740 4,905,737 +0.10(+1.04%)
Oct 29, 2018 9.840 9.860 9.600 9.640 5,843,693 -0.03(-0.31%)
Oct 26, 2018 9.720 9.780 9.600 9.670 6,821,700 -0.33(-3.30%)
Oct 25, 2018 10.06 10.07 9.950 10.00 8,577,438 +0.00(+0.00%)
Oct 24, 2018 10.32 10.34 10.00 10.00 11,899,212 -0.70(-6.54%)
Oct 23, 2018 10.64 10.79 10.57 10.70 5,965,353 -0.02(-0.19%)
Oct 22, 2018 10.86 10.88 10.70 10.72 4,185,080 -0.20(-1.83%)
Oct 19, 2018 10.86 11.09 10.81 10.92 6,011,500 -0.05(-0.46%)
Oct 18, 2018 11.23 11.27 10.91 10.97 6,982,382 -0.29(-2.58%)
Oct 17, 2018 11.29 11.43 11.21 11.26 4,259,212 +0.10(+0.90%)
Oct 16, 2018 11.14 11.20 11.07 11.16 3,348,592 +0.13(+1.18%)
Oct 15, 2018 10.99 11.13 10.96 11.03 4,591,591 +0.19(+1.75%)
Oct 12, 2018 11.00 11.02 10.72 10.84 4,014,600 +0.01(+0.09%)
Oct 11, 2018 11.02 11.05 10.80 10.83 7,649,150 -0.09(-0.82%)
Oct 10, 2018 11.17 11.19 10.91 10.92 3,925,155 -0.11(-1.00%)
Oct 09, 2018 10.94 11.09 10.87 11.03 2,949,774 -0.02(-0.18%)
Oct 08, 2018 10.95 11.08 10.92 11.05 3,375,469 -0.07(-0.63%)
Oct 05, 2018 11.26 11.26 11.08 11.12 3,559,500 -0.08(-0.71%)
Oct 04, 2018 11.34 11.39 11.09 11.20 5,948,924 -0.12(-1.06%)
Oct 03, 2018 11.22 11.35 11.19 11.32 3,722,622 +0.19(+1.71%)
Oct 02, 2018 11.15 11.16 11.02 11.13 3,377,515 -0.12(-1.07%)
Oct 01, 2018 11.30 11.35 11.19 11.25 5,698,148 -0.11(-0.97%)
Sep 28, 2018 11.36 11.49 11.33 11.36 4,750,700 -0.45(-3.81%)
Sep 27, 2018 11.86 11.97 11.79 11.81 3,011,933 -0.09(-0.76%)
Sep 26, 2018 12.03 12.06 11.90 11.90 3,046,212 -0.25(-2.06%)
Sep 25, 2018 12.34 12.36 12.12 12.15 2,886,826 -0.09(-0.74%)
Sep 24, 2018 12.50 12.52 12.23 12.24 3,688,369 -0.10(-0.81%)
Sep 21, 2018 12.23 12.40 12.15 12.34 7,139,500 +0.09(+0.73%)
Sep 20, 2018 12.22 12.35 12.16 12.25 5,555,604 +0.30(+2.51%)
Sep 19, 2018 11.68 12.01 11.67 11.95 4,896,780 +0.37(+3.20%)
Sep 18, 2018 11.51 11.63 11.51 11.58 1,990,386 +0.07(+0.61%)
Sep 17, 2018 11.46 11.56 11.46 11.51 2,540,655 +0.11(+0.96%)
Sep 14, 2018 11.30 11.42 11.29 11.40 2,203,600 +0.04(+0.35%)
Sep 13, 2018 11.43 11.53 11.31 11.36 3,963,386 +0.12(+1.07%)
Sep 12, 2018 11.02 11.34 10.99 11.24 10,676,291 +0.00(+0.00%)
Sep 11, 2018 10.99 11.24 10.97 11.24 8,142,471 +0.13(+1.17%)
Sep 10, 2018 11.20 11.22 11.09 11.11 2,486,262 -0.02(-0.18%)
Sep 07, 2018 11.11 11.20 11.05 11.13 3,632,500 -0.25(-2.20%)
Sep 06, 2018 11.41 11.47 11.31 11.38 3,689,899 -0.09(-0.78%)
Sep 05, 2018 11.60 11.63 11.45 11.47 2,961,880 +0.05(+0.44%)
Sep 04, 2018 11.26 11.46 11.19 11.42 3,729,902 +0.16(+1.42%)
Aug 31, 2018 11.26 11.26 11.26 0 -0.16(-1.40%)
Aug 30, 2018 11.44 11.48 11.34 11.42 3,808,796 -0.24(-2.06%)
Aug 29, 2018 11.58 11.69 11.54 11.66 2,215,250 +0.11(+0.95%)
Aug 28, 2018 11.63 11.65 11.55 11.55 3,292,857 -0.18(-1.53%)
Aug 27, 2018 11.49 11.77 11.49 11.73 4,815,064 +0.34(+2.99%)
Aug 24, 2018 11.41 11.43 11.33 11.39 2,881,500 +0.09(+0.80%)
Aug 23, 2018 11.35 11.41 11.30 11.30 3,277,299 -0.31(-2.67%)
Aug 22, 2018 11.61 11.64 11.54 11.61 3,145,408 +0.07(+0.61%)
Aug 21, 2018 11.47 11.59 11.42 11.54 4,689,818 +0.32(+2.85%)
Aug 20, 2018 11.14 11.23 11.12 11.22 3,377,616 +0.02(+0.18%)
Aug 17, 2018 11.09 11.22 11.06 11.20 3,637,200 -0.01(-0.09%)
Aug 16, 2018 11.24 11.30 11.20 11.21 4,143,078 +0.02(+0.18%)
Aug 15, 2018 11.11 11.21 11.04 11.19 6,391,246 -0.30(-2.61%)
Aug 14, 2018 11.46 11.51 11.37 11.49 4,532,518 +0.04(+0.35%)
Aug 13, 2018 11.49 11.55 11.44 11.45 10,259,892 -0.37(-3.13%)
Aug 10, 2018 11.59 11.82 11.58 11.82 11,366,999 -0.58(-4.68%)
Aug 09, 2018 12.45 12.49 12.37 12.40 3,288,176 -0.12(-0.96%)
Aug 08, 2018 12.56 12.60 12.48 12.52 2,841,304 -0.10(-0.79%)
Aug 07, 2018 12.69 12.71 12.60 12.62 2,495,338 +0.10(+0.80%)
Aug 06, 2018 12.42 12.55 12.34 12.52 3,699,378 +0.02(+0.16%)
Aug 03, 2018 12.47 12.54 12.38 12.50 2,517,200 -0.04(-0.32%)
Aug 02, 2018 12.47 12.54 12.36 12.54 6,118,650 -0.41(-3.17%)
Aug 01, 2018 12.95 13.04 12.87 12.95 4,698,460 -0.11(-0.84%)
Jul 31, 2018 13.17 13.17 13.06 13.06 6,397,500 +0.27(+2.11%)
Jul 30, 2018 12.71 12.89 12.69 12.79 8,793,337 +0.37(+2.98%)
Jul 27, 2018 12.35 12.44 12.30 12.42 6,186,400 +0.22(+1.80%)
Jul 26, 2018 12.30 12.33 12.19 12.20 4,124,005 +0.02(+0.16%)
Jul 25, 2018 12.08 12.18 11.95 12.18 7,166,659 -0.10(-0.81%)
Jul 24, 2018 12.20 12.35 12.20 12.28 7,631,408 +0.10(+0.82%)
Jul 23, 2018 12.10 12.19 12.09 12.18 6,766,448 +0.15(+1.25%)
Jul 20, 2018 11.88 12.07 11.86 12.03 4,882,821 +0.01(+0.08%)
Jul 19, 2018 12.02 12.06 11.91 12.02 5,354,761 -0.06(-0.50%)
Jul 18, 2018 11.98 12.12 11.95 12.08 5,493,930 +0.21(+1.77%)
Jul 17, 2018 11.84 11.91 11.80 11.87 6,890,436 -0.27(-2.22%)
Jul 16, 2018 11.95 12.20 11.93 12.14 17,663,857 +0.90(+8.01%)
Jul 13, 2018 11.23 11.27 11.10 11.24 2,725,509 +0.04(+0.36%)
Jul 12, 2018 11.12 11.22 11.08 11.20 4,057,714 +0.05(+0.45%)
Jul 11, 2018 11.27 11.32 11.12 11.15 5,423,079 -0.28(-2.45%)
Jul 10, 2018 11.41 11.45 11.35 11.43 4,625,215 -0.11(-0.95%)
Jul 09, 2018 11.46 11.55 11.45 11.54 4,405,445 +0.08(+0.70%)
Jul 06, 2018 11.42 11.55 11.42 11.46 6,942,805 +0.33(+2.96%)
Jul 05, 2018 11.16 11.19 11.09 11.13 5,833,026 +0.43(+4.02%)
Jul 03, 2018 10.70 10.70 10.70 0 +0.06(+0.56%)
Jul 02, 2018 10.57 10.69 10.53 10.64 5,513,018 +0.02(+0.19%)
Jun 29, 2018 10.65 10.81 10.62 10.62 5,751,155 +0.15(+1.43%)
Jun 28, 2018 10.46 10.53 10.38 10.47 5,779,337 +0.09(+0.87%)
Jun 27, 2018 10.48 10.61 10.36 10.38 9,561,058 -0.40(-3.71%)
Jun 26, 2018 10.85 10.86 10.69 10.78 4,243,456 -0.11(-1.01%)
Jun 25, 2018 10.89 10.92 10.81 10.89 3,652,269 -0.12(-1.09%)
Jun 22, 2018 11.04 11.08 10.99 11.01 3,469,309 +0.12(+1.10%)
Jun 21, 2018 10.99 11.00 10.81 10.89 5,438,427 -0.19(-1.71%)
Jun 20, 2018 11.12 11.17 11.08 11.08 2,359,263 -0.09(-0.81%)
Jun 19, 2018 10.90 11.19 10.81 11.17 6,547,623 +0.09(+0.81%)
Jun 18, 2018 10.96 11.09 10.92 11.08 4,494,585 -0.02(-0.18%)
Jun 15, 2018 11.15 11.22 11.10 4,681,880 -0.12(-1.07%)
Jun 14, 2018 11.27 11.34 11.19 11.22 4,671,331 -0.15(-1.32%)
Jun 13, 2018 11.36 11.46 11.30 11.37 3,601,514 -0.04(-0.35%)
Jun 12, 2018 11.48 11.52 11.34 11.41 3,140,139 -0.02(-0.17%)
Jun 11, 2018 11.37 11.48 11.33 11.43 3,975,919 +0.18(+1.60%)
Jun 08, 2018 11.22 11.33 11.11 11.25 6,519,302 -0.26(-2.26%)
Jun 07, 2018 11.41 11.65 11.25 11.51 11,834,130 +0.16(+1.41%)
Jun 06, 2018 11.35 11.35 7,631,811 +0.32(+2.90%)
Jun 05, 2018 11.12 11.14 10.95 11.03 5,910,245 -0.18(-1.61%)
Jun 04, 2018 11.22 11.25 11.13 11.21 5,858,035 +0.17(+1.54%)
Jun 01, 2018 11.11 11.14 10.94 11.04 10,876,930 -0.04(-0.36%)
May 31, 2018 10.93 11.16 10.57 11.08 31,982,582 -0.49(-4.24%)
May 30, 2018 11.51 11.62 11.38 11.57 10,298,173 +0.27(+2.39%)
May 29, 2018 11.52 11.56 11.18 11.30 15,504,490 -0.75(-6.22%)
May 25, 2018 12.05 12.05 12.05 0 -0.20(-1.63%)
May 24, 2018 12.25 12.35 11.99 12.25 11,034,157 -0.63(-4.89%)
May 23, 2018 12.76 12.90 12.68 12.88 5,851,070 -0.09(-0.69%)
May 22, 2018 12.90 13.00 12.87 12.97 4,483,610 +0.26(+2.05%)
May 21, 2018 12.80 12.80 12.68 12.71 2,852,041 +0.00(+0.00%)
May 18, 2018 12.75 12.80 12.66 12.71 4,731,074 -0.28(-2.16%)
May 17, 2018 13.01 13.07 12.96 12.99 2,618,935 -0.01(-0.08%)
May 16, 2018 12.95 13.06 12.90 13.00 7,021,184 -0.29(-2.18%)
May 15, 2018 13.31 13.43 13.23 13.29 5,819,323 -0.36(-2.64%)
May 14, 2018 13.75 13.78 13.64 13.65 3,035,493 -0.21(-1.52%)
May 11, 2018 13.95 13.98 13.86 13.86 1,324,874 -0.02(-0.14%)
May 10, 2018 13.72 13.92 13.68 13.88 2,297,397 +0.10(+0.73%)
May 09, 2018 13.69 13.81 13.67 13.78 3,072,798 +0.19(+1.40%)
May 08, 2018 13.52 13.63 13.52 13.59 3,488,174 -0.19(-1.38%)
May 07, 2018 13.62 13.79 13.62 13.78 2,265,617 +0.00(+0.00%)
May 04, 2018 13.53 13.82 13.51 13.78 1,787,218 +0.15(+1.10%)
May 03, 2018 13.66 13.68 13.50 13.63 1,968,925 +0.00(+0.00%)
May 02, 2018 13.73 13.76 13.60 13.63 2,712,797 +0.04(+0.29%)
May 01, 2018 13.70 13.70 13.52 13.59 2,585,302 -0.07(-0.51%)
Apr 30, 2018 13.68 13.76 13.66 13.66 2,706,301 -0.23(-1.66%)
Apr 27, 2018 13.83 13.91 13.65 13.89 6,033,783 -0.45(-3.14%)
Apr 26, 2018 14.32 14.40 14.19 14.34 3,544,588 -0.26(-1.78%)
Apr 25, 2018 14.59 14.67 14.44 14.60 3,657,488 -0.18(-1.22%)
Apr 24, 2018 14.69 14.92 14.66 14.78 6,235,338 +0.53(+3.72%)
Apr 23, 2018 14.33 14.35 14.21 14.25 2,482,481 -0.01(-0.07%)
Apr 20, 2018 14.19 14.29 14.09 14.26 3,019,991 -0.20(-1.38%)
Apr 19, 2018 14.41 14.53 14.35 14.46 3,643,570 +0.02(+0.14%)
Apr 18, 2018 14.51 14.55 14.43 14.44 2,328,317 +0.06(+0.42%)
Apr 17, 2018 14.37 14.47 14.35 14.38 2,934,047 +0.05(+0.35%)
Apr 16, 2018 14.37 14.42 14.31 14.33 2,210,430 -0.05(-0.35%)
Apr 13, 2018 14.68 14.69 14.33 14.38 2,673,098 -0.03(-0.21%)
Apr 12, 2018 14.32 14.45 14.29 14.41 2,760,115 +0.22(+1.55%)
Apr 11, 2018 14.30 14.36 14.18 14.19 3,200,458 +0.11(+0.78%)
Apr 10, 2018 14.10 14.13 14.03 14.08 3,298,173 +0.07(+0.50%)
Apr 09, 2018 14.21 14.23 14.00 14.01 4,976,757 +0.14(+1.01%)
Apr 06, 2018 14.02 14.06 13.82 13.87 4,373,961 -0.45(-3.14%)
Apr 05, 2018 14.06 14.34 14.04 14.32 4,649,376 +0.44(+3.17%)
Apr 04, 2018 13.53 13.90 13.53 13.88 3,795,767 +0.16(+1.17%)
Apr 03, 2018 13.65 13.77 13.52 13.72 2,799,274 +0.04(+0.29%)
Apr 02, 2018 13.89 13.99 13.52 13.68 3,621,368 -0.30(-2.15%)
Mar 29, 2018 13.98 13.98 13.98 0 +0.22(+1.60%)
Mar 28, 2018 13.87 13.93 13.67 13.76 5,219,893 -0.01(-0.07%)
Mar 27, 2018 14.05 14.10 13.69 13.77 6,662,951 -0.30(-2.13%)
Mar 26, 2018 13.99 14.09 13.78 14.07 6,868,130 +0.32(+2.33%)
Mar 23, 2018 13.99 14.12 13.73 13.75 9,433,819 -0.44(-3.10%)
Mar 22, 2018 14.24 14.37 14.17 14.19 11,716,361 -0.60(-4.06%)
Mar 21, 2018 14.75 14.96 14.57 14.79 12,845,937 -0.73(-4.70%)
Mar 20, 2018 15.56 15.63 15.47 15.52 2,196,611 -0.02(-0.13%)
Mar 19, 2018 15.75 15.78 15.40 15.54 4,187,677 -0.28(-1.77%)
Mar 16, 2018 15.70 15.87 15.69 15.82 3,689,009 +0.12(+0.76%)
Mar 15, 2018 15.71 15.82 15.64 15.70 2,187,712 +0.00(+0.00%)
Mar 14, 2018 15.92 15.92 15.62 15.70 4,117,305 -0.09(-0.57%)
Mar 13, 2018 16.06 16.11 15.78 15.79 4,475,344 -0.32(-1.99%)
Mar 12, 2018 16.11 16.16 16.01 16.11 2,833,541 -0.01(-0.06%)
Mar 09, 2018 16.07 16.14 16.02 16.12 3,114,104 -0.06(-0.37%)
Mar 08, 2018 16.22 16.30 16.05 16.18 4,007,212 -0.15(-0.92%)
Mar 07, 2018 16.35 16.33 3,749,575 +0.27(+1.68%)
Mar 06, 2018 16.03 16.09 15.91 16.06 2,399,897 +0.17(+1.07%)
Mar 05, 2018 15.56 15.98 15.55 15.89 3,886,875 +0.10(+0.63%)
Mar 02, 2018 15.48 15.86 15.40 15.79 7,563,205 +0.09(+0.57%)
Mar 01, 2018 15.86 15.93 15.55 15.70 4,869,111 -0.24(-1.51%)
Feb 28, 2018 16.39 16.40 15.93 15.94 4,372,636 -0.46(-2.80%)
Feb 27, 2018 16.42 16.52 16.37 16.40 3,047,272 -0.08(-0.49%)
Feb 26, 2018 16.44 16.51 16.33 16.48 2,322,148 +0.05(+0.30%)
Feb 23, 2018 16.44 16.45 16.33 16.43 3,095,091 +0.00(+0.00%)
Feb 22, 2018 16.38 16.43 4,052,872 -0.14(-0.84%)
Feb 21, 2018 16.72 16.83 16.56 16.57 4,413,750 +0.11(+0.67%)
Feb 20, 2018 16.31 16.54 16.30 16.46 3,808,354 +0.38(+2.36%)
Feb 16, 2018 16.08 16.08 16.08 0 -0.03(-0.19%)
Feb 15, 2018 16.25 16.26 15.97 16.11 3,500,046 -0.15(-0.92%)
Feb 14, 2018 15.72 16.29 15.66 16.26 4,768,138 +0.36(+2.26%)
Feb 13, 2018 15.82 15.90 3,246,757 -0.11(-0.69%)
Feb 12, 2018 16.11 16.20 15.78 16.01 6,412,400 +0.43(+2.76%)
Feb 09, 2018 15.45 15.63 15.06 15.58 8,654,186 +0.09(+0.58%)
Feb 08, 2018 16.36 16.37 15.48 15.49 9,364,668 -0.60(-3.73%)
Feb 07, 2018 15.73 16.22 15.70 16.09 9,774,080 -0.43(-2.60%)
Feb 06, 2018 16.25 16.63 16.18 16.52 12,388,685 -0.03(-0.18%)
Feb 05, 2018 17.02 17.14 16.30 16.55 10,179,091 -0.54(-3.16%)
Feb 02, 2018 17.69 17.74 17.03 17.09 15,244,442 -1.56(-8.36%)
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