Financial News

Campbell Soup (NY: CPB )

42.28 USD -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 62.44 62.90 61.91 62.23 2,401,077 -0.15(-0.24%)
Jan 30, 2017 62.61 62.99 62.21 62.38 1,547,253 -0.20(-0.32%)
Jan 27, 2017 62.90 62.98 62.34 62.58 1,082,483 -0.04(-0.06%)
Jan 26, 2017 63.03 63.16 62.30 62.62 1,283,103 -0.48(-0.76%)
Jan 25, 2017 63.29 63.50 62.72 63.10 1,126,167 -0.20(-0.32%)
Jan 24, 2017 63.07 63.46 62.80 63.30 1,330,982 +0.18(+0.29%)
Jan 23, 2017 62.81 63.28 62.62 63.12 1,452,249 +0.28(+0.45%)
Jan 20, 2017 62.49 63.26 62.33 62.84 1,212,496 +0.60(+0.96%)
Jan 19, 2017 62.11 62.30 61.89 62.24 964,698 -0.05(-0.08%)
Jan 18, 2017 62.05 62.39 61.90 62.29 1,098,924 +0.20(+0.32%)
Jan 17, 2017 62.06 62.42 61.69 62.09 1,899,333 +0.37(+0.60%)
Jan 13, 2017 61.72 61.72 61.72 0 +0.15(+0.24%)
Jan 12, 2017 60.35 62.16 60.26 61.57 2,478,300 +1.42(+2.36%)
Jan 11, 2017 59.87 60.49 59.43 60.15 2,323,322 +0.14(+0.23%)
Jan 10, 2017 60.05 60.17 59.73 60.01 1,561,521 +0.26(+0.44%)
Jan 09, 2017 60.30 60.34 59.54 59.75 1,253,379 -0.95(-1.57%)
Jan 06, 2017 60.81 61.08 60.57 60.70 888,468 -0.23(-0.38%)
Jan 05, 2017 61.02 61.19 60.57 60.93 1,488,464 -0.13(-0.21%)
Jan 04, 2017 60.73 61.45 60.67 61.06 1,257,452 +0.42(+0.69%)
Jan 03, 2017 60.60 60.95 60.28 60.64 1,185,432 +0.17(+0.28%)
Dec 30, 2016 60.47 60.47 60.47 0 -0.48(-0.79%)
Dec 29, 2016 60.56 61.01 60.48 60.95 940,311 +0.42(+0.69%)
Dec 28, 2016 60.51 60.84 60.30 60.53 860,049 +0.04(+0.07%)
Dec 27, 2016 60.25 60.73 60.22 60.49 884,622 +0.21(+0.35%)
Dec 23, 2016 60.28 60.28 60.28 0 +0.07(+0.12%)
Dec 22, 2016 60.21 60.50 59.89 60.21 969,454 +0.00(+0.00%)
Dec 21, 2016 59.65 60.71 59.58 60.21 1,138,971 +0.08(+0.13%)
Dec 20, 2016 59.31 60.24 59.31 60.13 1,612,352 +0.31(+0.52%)
Dec 19, 2016 59.84 60.05 59.52 59.82 1,079,722 +0.29(+0.49%)
Dec 16, 2016 59.85 60.31 59.28 59.53 2,295,501 +0.07(+0.12%)
Dec 15, 2016 58.82 59.81 58.69 59.46 2,161,169 +0.36(+0.61%)
Dec 14, 2016 59.55 60.42 58.87 59.10 2,040,042 -0.89(-1.48%)
Dec 13, 2016 59.45 60.05 59.39 59.99 1,557,961 +0.63(+1.06%)
Dec 12, 2016 59.06 59.61 58.79 59.36 1,525,394 +0.25(+0.42%)
Dec 09, 2016 58.24 59.30 58.09 59.11 2,790,771 +0.83(+1.42%)
Dec 08, 2016 58.27 58.50 57.85 58.28 1,525,358 -0.39(-0.66%)
Dec 07, 2016 57.54 58.69 57.54 58.67 2,312,934 +1.04(+1.80%)
Dec 06, 2016 57.69 57.95 57.43 57.63 1,394,210 +0.09(+0.16%)
Dec 05, 2016 57.65 57.71 57.09 57.54 2,578,076 -0.09(-0.16%)
Dec 02, 2016 57.39 58.20 57.15 57.63 3,420,496 +0.48(+0.84%)
Dec 01, 2016 56.62 57.20 56.08 57.15 2,439,007 +0.26(+0.46%)
Nov 30, 2016 57.22 57.75 56.82 56.89 2,372,890 -0.76(-1.32%)
Nov 29, 2016 57.36 57.80 57.25 57.65 2,456,451 +0.28(+0.49%)
Nov 28, 2016 57.25 57.83 57.10 57.37 2,518,994 -0.15(-0.26%)
Nov 25, 2016 57.00 57.77 56.96 57.52 1,217,654 +0.70(+1.23%)
Nov 23, 2016 56.82 56.82 56.82 0 -0.20(-0.35%)
Nov 22, 2016 57.16 57.84 56.25 57.02 4,060,637 +1.98(+3.60%)
Nov 21, 2016 54.23 55.37 53.84 55.04 2,810,452 +0.81(+1.49%)
Nov 18, 2016 54.09 54.35 53.62 54.23 3,388,548 +0.01(+0.02%)
Nov 17, 2016 54.07 54.45 53.99 54.22 1,544,195 -0.23(-0.42%)
Nov 16, 2016 54.98 55.11 54.28 54.45 1,485,726 -0.49(-0.89%)
Nov 15, 2016 54.66 55.21 54.66 54.94 2,536,034 +0.46(+0.84%)
Nov 14, 2016 53.26 54.51 52.97 54.48 2,761,807 +0.98(+1.83%)
Nov 11, 2016 53.28 53.71 52.73 53.50 3,254,559 +0.19(+0.36%)
Nov 10, 2016 54.64 54.77 53.12 53.31 4,236,737 -1.65(-3.00%)
Nov 09, 2016 54.42 55.20 52.93 54.96 3,349,692 -0.65(-1.17%)
Nov 08, 2016 53.85 56.05 53.83 55.61 3,413,082 +1.76(+3.27%)
Nov 07, 2016 52.94 53.87 52.77 53.85 1,439,389 +1.24(+2.36%)
Nov 04, 2016 52.75 52.99 52.58 52.61 1,297,335 -0.12(-0.23%)
Nov 03, 2016 52.96 53.10 52.64 52.73 1,479,601 -0.17(-0.32%)
Nov 02, 2016 53.48 53.65 52.84 52.90 1,407,353 -0.51(-0.95%)
Nov 01, 2016 54.40 54.53 53.23 53.41 1,990,845 -0.93(-1.71%)
Oct 31, 2016 54.22 54.41 54.04 54.34 1,641,583 +0.13(+0.24%)
Oct 28, 2016 53.06 54.58 53.06 54.21 1,700,353 +1.21(+2.28%)
Oct 27, 2016 53.64 53.75 52.95 53.00 1,407,816 -0.66(-1.23%)
Oct 26, 2016 53.53 53.85 53.29 53.66 925,450 +0.22(+0.41%)
Oct 25, 2016 53.14 53.53 53.07 53.44 1,887,987 +0.31(+0.58%)
Oct 24, 2016 53.40 53.84 53.00 53.13 1,050,250 -0.18(-0.34%)
Oct 21, 2016 53.08 53.47 52.74 53.31 1,101,949 +0.12(+0.23%)
Oct 20, 2016 53.48 53.89 52.95 53.19 2,223,486 -0.34(-0.64%)
Oct 19, 2016 54.51 54.51 53.21 53.53 2,585,567 -0.88(-1.62%)
Oct 18, 2016 54.10 55.20 53.96 54.41 2,846,298 +0.73(+1.36%)
Oct 17, 2016 54.28 54.38 53.51 53.68 2,018,034 -0.65(-1.20%)
Oct 14, 2016 54.86 55.01 54.33 54.33 2,073,314 -0.53(-0.97%)
Oct 13, 2016 54.13 55.00 54.02 54.86 2,101,352 +0.51(+0.94%)
Oct 12, 2016 53.91 54.45 53.78 54.35 1,241,236 +0.50(+0.93%)
Oct 11, 2016 54.01 54.06 53.58 53.85 1,688,607 -0.30(-0.55%)
Oct 10, 2016 54.00 54.44 53.73 54.15 1,871,959 +0.28(+0.52%)
Oct 07, 2016 53.58 53.88 53.24 53.87 1,987,718 -0.03(-0.06%)
Oct 06, 2016 53.74 54.19 53.59 53.90 2,149,179 +0.16(+0.30%)
Oct 05, 2016 53.65 53.91 53.29 53.74 3,162,969 +0.09(+0.17%)
Oct 04, 2016 54.53 54.64 53.60 53.65 2,648,555 -0.94(-1.72%)
Oct 03, 2016 54.39 54.76 54.09 54.59 2,280,872 -0.11(-0.20%)
Sep 30, 2016 54.68 54.90 54.40 54.70 2,025,702 +0.32(+0.59%)
Sep 29, 2016 54.93 55.18 54.37 54.38 1,180,871 -0.55(-1.00%)
Sep 28, 2016 54.60 55.01 54.51 54.93 1,547,401 +0.32(+0.59%)
Sep 27, 2016 54.90 55.00 54.46 54.61 1,464,463 +0.03(+0.05%)
Sep 26, 2016 54.74 54.77 54.37 54.58 1,707,790 -0.31(-0.56%)
Sep 23, 2016 55.21 55.46 54.89 54.89 2,563,277 -0.50(-0.90%)
Sep 22, 2016 55.86 56.17 55.15 55.39 1,598,403 -0.31(-0.56%)
Sep 21, 2016 54.96 55.83 54.74 55.70 1,847,961 +0.68(+1.24%)
Sep 20, 2016 55.46 55.73 55.02 55.02 1,386,969 -0.29(-0.52%)
Sep 19, 2016 54.99 55.42 54.70 55.31 1,701,956 -0.07(-0.13%)
Sep 16, 2016 55.58 55.60 55.06 55.38 3,821,813 -0.40(-0.72%)
Sep 15, 2016 55.31 55.81 55.24 55.78 1,481,523 +0.29(+0.52%)
Sep 14, 2016 55.47 55.79 55.33 55.49 1,784,832 +0.05(+0.09%)
Sep 13, 2016 55.80 56.24 55.37 55.44 2,110,654 -0.55(-0.98%)
Sep 12, 2016 54.54 56.05 54.54 55.99 2,440,195 +1.04(+1.89%)
Sep 09, 2016 55.72 55.76 54.11 54.95 4,382,944 -1.21(-2.15%)
Sep 08, 2016 56.90 57.07 56.08 56.16 2,189,409 -0.95(-1.66%)
Sep 07, 2016 57.69 57.89 56.90 57.11 1,966,002 -0.59(-1.02%)
Sep 06, 2016 57.68 58.00 57.55 57.70 2,145,733 -0.03(-0.05%)
Sep 02, 2016 56.70 57.73 57.73 57.73 3,420,200 +0.82(+1.44%)
Sep 01, 2016 57.67 58.45 56.67 56.91 7,931,120 -3.81(-6.27%)
Aug 31, 2016 60.80 60.90 60.36 60.72 2,213,598 -0.01(-0.02%)
Aug 30, 2016 61.01 61.06 60.35 60.73 1,419,067 -0.39(-0.64%)
Aug 29, 2016 60.59 61.20 60.57 61.12 1,110,405 +0.64(+1.06%)
Aug 26, 2016 60.98 61.38 60.34 60.48 1,212,523 -0.65(-1.06%)
Aug 25, 2016 60.64 61.43 60.47 61.13 1,401,663 +0.40(+0.66%)
Aug 24, 2016 60.52 60.89 59.93 60.73 1,497,110 +0.28(+0.46%)
Aug 23, 2016 61.22 61.49 60.44 60.45 1,405,859 -0.86(-1.40%)
Aug 22, 2016 61.09 61.34 60.89 61.31 870,491 +0.28(+0.46%)
Aug 19, 2016 60.70 61.05 60.44 61.03 1,336,149 +0.21(+0.35%)
Aug 18, 2016 60.42 61.12 60.42 60.82 1,442,428 +0.39(+0.65%)
Aug 17, 2016 60.07 60.50 59.88 60.43 1,469,571 +0.30(+0.50%)
Aug 16, 2016 60.33 60.64 59.89 60.13 1,273,325 -0.48(-0.79%)
Aug 15, 2016 60.90 61.03 60.45 60.61 1,173,296 -0.35(-0.57%)
Aug 12, 2016 61.15 61.41 60.76 60.96 1,082,300 -0.13(-0.21%)
Aug 11, 2016 61.55 61.55 60.97 61.09 1,353,977 -0.22(-0.36%)
Aug 10, 2016 61.34 61.63 61.26 61.31 1,281,217 -0.03(-0.05%)
Aug 09, 2016 61.30 61.54 61.04 61.34 1,169,651 -0.01(-0.02%)
Aug 08, 2016 61.18 61.49 60.83 61.35 1,019,357 +0.03(+0.05%)
Aug 05, 2016 61.32 61.56 61.12 61.32 1,480,002 +0.20(+0.33%)
Aug 04, 2016 60.90 61.41 60.66 61.12 2,077,053 +0.25(+0.41%)
Aug 03, 2016 61.41 61.49 60.52 60.87 1,970,227 -0.44(-0.72%)
Aug 02, 2016 62.09 62.22 61.20 61.31 1,732,632 -0.74(-1.19%)
Aug 01, 2016 62.16 62.30 61.98 62.05 1,872,680 -0.22(-0.35%)
Jul 29, 2016 61.36 62.44 61.35 62.27 1,364,958 +0.68(+1.10%)
Jul 28, 2016 61.41 61.68 61.04 61.59 1,269,327 +0.15(+0.24%)
Jul 27, 2016 62.68 62.70 61.22 61.44 1,990,312 -1.17(-1.87%)
Jul 26, 2016 63.68 64.04 62.54 62.61 1,582,302 -1.13(-1.77%)
Jul 25, 2016 63.38 63.77 63.30 63.74 1,494,194 +0.36(+0.57%)
Jul 22, 2016 63.33 63.63 62.99 63.38 1,449,966 +0.04(+0.06%)
Jul 21, 2016 64.26 64.49 63.00 63.34 3,467,844 -1.24(-1.92%)
Jul 20, 2016 66.69 66.74 63.60 64.58 3,830,732 -2.05(-3.08%)
Jul 19, 2016 66.68 66.68 66.21 66.63 1,077,091 +0.06(+0.09%)
Jul 18, 2016 66.83 66.99 66.29 66.57 885,370 -0.05(-0.08%)
Jul 15, 2016 66.64 66.91 66.33 66.62 1,410,865 +0.09(+0.14%)
Jul 14, 2016 66.59 67.00 66.38 66.53 1,122,321 -0.19(-0.28%)
Jul 13, 2016 66.39 66.88 66.07 66.72 1,185,025 +0.25(+0.38%)
Jul 12, 2016 66.65 66.81 66.20 66.47 1,872,691 -0.24(-0.36%)
Jul 11, 2016 67.05 67.05 66.32 66.71 1,343,927 -0.39(-0.58%)
Jul 08, 2016 66.70 67.12 66.83 67.10 1,489,459 +0.27(+0.40%)
Jul 07, 2016 67.78 67.78 66.66 66.83 1,827,205 -0.72(-1.07%)
Jul 06, 2016 67.04 67.89 67.04 67.55 3,042,115 +0.36(+0.54%)
Jul 05, 2016 66.07 67.61 65.99 67.19 2,619,969 +1.13(+1.71%)
Jul 01, 2016 66.64 66.06 66.06 66.06 1,993,800 -0.47(-0.71%)
Jun 30, 2016 62.96 66.54 62.85 66.53 4,305,720 +3.71(+5.91%)
Jun 29, 2016 63.18 63.71 62.03 62.82 2,585,914 +0.07(+0.11%)
Jun 28, 2016 63.65 63.70 62.09 62.75 1,733,346 -0.82(-1.29%)
Jun 27, 2016 62.34 63.81 61.88 63.57 2,481,887 +1.17(+1.87%)
Jun 24, 2016 61.45 63.49 61.05 62.40 3,845,398 -0.24(-0.38%)
Jun 23, 2016 62.68 62.92 62.27 62.64 1,176,999 +0.05(+0.08%)
Jun 22, 2016 63.08 63.08 62.23 62.59 1,395,917 -0.26(-0.41%)
Jun 21, 2016 62.65 63.21 62.49 62.85 1,161,857 +0.44(+0.71%)
Jun 20, 2016 62.63 63.15 62.39 62.41 1,459,437 -0.03(-0.05%)
Jun 17, 2016 62.75 62.75 61.87 62.44 2,064,263 -0.31(-0.49%)
Jun 16, 2016 61.89 62.78 61.63 62.75 1,438,137 +0.94(+1.52%)
Jun 15, 2016 62.39 62.49 61.64 61.81 1,396,370 -0.61(-0.98%)
Jun 14, 2016 62.22 62.53 61.75 62.42 1,310,549 +0.30(+0.48%)
Jun 13, 2016 62.66 63.04 61.85 62.12 1,655,889 -0.58(-0.93%)
Jun 10, 2016 62.39 63.08 62.32 62.70 1,579,830 +0.19(+0.30%)
Jun 09, 2016 61.69 62.54 61.46 62.51 1,700,669 +0.81(+1.31%)
Jun 08, 2016 61.52 61.74 61.23 61.70 1,240,816 +0.00(+0.00%)
Jun 07, 2016 61.66 62.05 61.47 61.70 1,432,701 +0.28(+0.46%)
Jun 06, 2016 61.58 61.85 61.08 61.42 1,536,022 -0.27(-0.44%)
Jun 03, 2016 60.79 61.86 60.68 61.69 1,931,595 +0.96(+1.58%)
Jun 02, 2016 61.06 61.07 60.26 60.73 1,623,745 -0.33(-0.54%)
Jun 01, 2016 60.64 61.30 60.58 61.06 2,693,680 +0.49(+0.81%)
May 31, 2016 61.29 61.44 60.22 60.57 4,150,317 -0.62(-1.01%)
May 27, 2016 61.33 61.19 61.19 61.19 1,477,700 -0.07(-0.11%)
May 26, 2016 60.81 61.58 60.65 61.26 1,693,095 +0.61(+1.01%)
May 25, 2016 60.90 61.00 60.31 60.65 2,381,361 -0.26(-0.43%)
May 24, 2016 60.16 60.96 59.98 60.91 3,626,456 +1.01(+1.69%)
May 23, 2016 60.00 60.73 59.76 59.90 3,898,304 +0.00(+0.00%)
May 20, 2016 61.15 62.20 59.51 59.90 8,574,909 -4.08(-6.38%)
May 19, 2016 63.30 64.13 62.92 63.98 2,967,913 +0.51(+0.80%)
May 18, 2016 63.47 63.97 62.28 63.47 2,666,523 -0.34(-0.53%)
May 17, 2016 65.56 65.99 63.73 63.81 2,565,569 -2.07(-3.14%)
May 16, 2016 66.00 66.13 65.66 65.88 2,031,866 -0.22(-0.33%)
May 13, 2016 66.40 66.56 65.70 66.10 1,419,128 -0.40(-0.60%)
May 12, 2016 65.67 66.75 65.46 66.50 1,441,861 +1.04(+1.59%)
May 11, 2016 65.19 65.70 65.10 65.46 1,662,452 +0.03(+0.05%)
May 10, 2016 65.30 65.57 64.95 65.43 1,716,738 +0.49(+0.75%)
May 09, 2016 64.02 65.09 63.91 64.94 1,989,613 +1.02(+1.60%)
May 06, 2016 63.07 63.92 62.81 63.92 1,476,116 +0.86(+1.36%)
May 05, 2016 62.41 63.28 62.36 63.06 1,233,512 +0.69(+1.11%)
May 04, 2016 61.81 62.68 61.60 62.37 1,715,504 +0.25(+0.40%)
May 03, 2016 62.25 62.68 61.85 62.12 1,478,145 -0.53(-0.85%)
May 02, 2016 61.70 62.83 61.65 62.65 1,353,853 +0.94(+1.52%)
Apr 29, 2016 61.18 61.85 61.06 61.71 1,205,960 +0.22(+0.36%)
Apr 28, 2016 61.20 61.92 61.14 61.49 885,183 -0.15(-0.24%)
Apr 27, 2016 61.14 61.86 61.01 61.64 1,230,628 +0.65(+1.07%)
Apr 26, 2016 61.00 61.34 60.72 60.99 1,126,760 -0.05(-0.08%)
Apr 25, 2016 60.39 61.34 60.11 61.04 1,218,763 +0.40(+0.66%)
Apr 22, 2016 59.81 60.71 59.74 60.64 1,581,069 +0.81(+1.35%)
Apr 21, 2016 61.26 61.28 59.75 59.83 2,386,179 -1.57(-2.56%)
Apr 20, 2016 61.91 62.00 61.30 61.40 1,612,771 -0.42(-0.68%)
Apr 19, 2016 62.48 62.55 61.70 61.82 1,603,332 -0.52(-0.83%)
Apr 18, 2016 62.01 62.55 61.60 62.34 1,589,053 +0.32(+0.52%)
Apr 15, 2016 61.85 62.31 61.63 62.02 2,382,212 +0.26(+0.42%)
Apr 14, 2016 62.55 62.88 61.68 61.76 2,396,230 -1.05(-1.67%)
Apr 13, 2016 64.00 64.06 62.48 62.81 2,132,069 -1.17(-1.83%)
Apr 12, 2016 63.99 64.23 63.59 63.98 1,070,217 +0.09(+0.14%)
Apr 11, 2016 64.46 64.66 63.75 63.89 1,033,101 -0.32(-0.50%)
Apr 08, 2016 63.92 64.21 63.54 64.21 1,703,598 +0.35(+0.55%)
Apr 07, 2016 64.00 64.30 63.41 63.86 2,127,418 -0.74(-1.15%)
Apr 06, 2016 64.46 64.61 64.12 64.60 1,940,837 +0.20(+0.31%)
Apr 05, 2016 65.41 65.48 64.19 64.40 2,785,166 -1.07(-1.63%)
Apr 04, 2016 65.15 65.47 64.09 65.47 2,020,449 +0.31(+0.48%)
Apr 01, 2016 63.40 65.22 63.40 65.16 1,971,058 +1.37(+2.15%)
Mar 31, 2016 64.05 64.37 63.63 63.79 1,202,250 -0.37(-0.58%)
Mar 30, 2016 64.31 64.53 63.42 64.16 1,323,960 -0.01(-0.02%)
Mar 29, 2016 63.43 64.46 63.39 64.17 1,621,678 +0.79(+1.25%)
Mar 28, 2016 63.17 63.88 63.17 63.38 1,194,788 +0.21(+0.33%)
Mar 24, 2016 63.15 63.17 63.17 63.17 1,745,500 -0.26(-0.41%)
Mar 23, 2016 63.39 63.82 62.96 63.43 2,699,175 +0.13(+0.21%)
Mar 22, 2016 64.27 64.50 63.21 63.30 2,221,640 -1.01(-1.57%)
Mar 21, 2016 64.30 64.65 63.79 64.31 1,495,479 -0.03(-0.05%)
Mar 18, 2016 64.37 64.81 64.03 64.34 5,186,960 -0.03(-0.05%)
Mar 17, 2016 64.15 64.64 64.07 64.37 1,637,363 +0.12(+0.19%)
Mar 16, 2016 63.67 64.51 62.91 64.25 1,591,740 +0.59(+0.93%)
Mar 15, 2016 63.13 64.03 62.75 63.66 1,780,560 +0.15(+0.24%)
Mar 14, 2016 63.66 63.90 63.15 63.51 1,914,576 -0.48(-0.75%)
Mar 11, 2016 63.47 64.22 62.95 63.99 2,165,495 +0.90(+1.43%)
Mar 10, 2016 63.28 63.38 62.39 63.09 1,832,102 -0.16(-0.25%)
Mar 09, 2016 62.55 63.25 62.41 63.25 2,191,127 +0.74(+1.18%)
Mar 08, 2016 61.88 62.91 61.60 62.51 1,501,287 +0.46(+0.74%)
Mar 07, 2016 61.64 62.44 61.33 62.05 1,541,896 +0.10(+0.16%)
Mar 04, 2016 61.89 62.31 61.48 61.95 1,531,972 +0.08(+0.13%)
Mar 03, 2016 61.30 61.91 60.98 61.87 1,909,073 +0.41(+0.67%)
Mar 02, 2016 61.11 61.47 60.04 61.46 2,468,202 +0.35(+0.57%)
Mar 01, 2016 62.20 62.21 60.65 61.11 2,995,730 -0.64(-1.04%)
Feb 29, 2016 62.00 62.54 61.55 61.75 2,920,597 -0.23(-0.37%)
Feb 26, 2016 62.62 63.94 61.81 61.98 3,246,345 -0.64(-1.02%)
Feb 25, 2016 61.45 62.64 60.07 62.62 2,386,821 +2.09(+3.45%)
Feb 24, 2016 60.29 60.73 59.92 60.53 2,006,782 -0.37(-0.61%)
Feb 23, 2016 60.78 61.08 60.37 60.90 1,146,574 +0.15(+0.25%)
Feb 22, 2016 61.65 61.65 60.39 60.75 1,584,777 -0.19(-0.31%)
Feb 19, 2016 60.82 61.42 60.26 60.94 2,063,257 -0.02(-0.03%)
Feb 18, 2016 61.25 61.46 60.15 60.96 2,288,800 +0.06(+0.10%)
Feb 17, 2016 61.26 61.60 59.73 60.90 4,338,009 +1.46(+2.46%)
Feb 16, 2016 58.69 59.47 58.16 59.44 2,027,906 +1.20(+2.06%)
Feb 12, 2016 57.54 58.24 58.24 58.24 1,658,600 +0.91(+1.59%)
Feb 11, 2016 57.07 57.61 56.25 57.33 3,216,116 -0.56(-0.97%)
Feb 10, 2016 57.56 58.63 57.27 57.89 1,720,443 +0.68(+1.19%)
Feb 09, 2016 55.75 57.33 55.75 57.21 2,572,946 +0.98(+1.74%)
Feb 08, 2016 55.75 56.39 55.33 56.23 1,872,986 +0.39(+0.70%)
Feb 05, 2016 55.44 55.88 55.19 55.84 1,910,717 +0.50(+0.90%)
Feb 04, 2016 56.18 56.31 54.97 55.34 1,870,416 -0.95(-1.69%)
Feb 03, 2016 56.41 56.92 55.76 56.29 2,151,252 -0.02(-0.04%)
Feb 02, 2016 56.50 56.85 56.17 56.31 1,617,293 -0.55(-0.97%)
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