Financial News

Deutsche Bank Ag (NY: DB )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.93 46.62 45.72 46.05 3,725,747 +1.14(+2.54%)
Jan 30, 2013 44.39 45.07 44.27 44.90 2,042,778 +0.52(+1.16%)
Jan 29, 2013 43.92 44.48 43.82 44.39 996,345 +0.11(+0.24%)
Jan 28, 2013 44.58 44.61 44.12 44.28 1,033,870 +0.17(+0.38%)
Jan 25, 2013 43.87 44.11 43.63 44.11 1,527,513 +0.94(+2.19%)
Jan 24, 2013 42.85 43.40 42.81 43.17 1,639,360 +1.07(+2.54%)
Jan 23, 2013 42.11 42.46 41.89 42.10 1,880,723 -0.98(-2.28%)
Jan 22, 2013 42.64 43.13 42.39 43.08 2,195,001 -0.62(-1.43%)
Jan 18, 2013 43.75 43.84 43.33 43.70 976,328 +0.15(+0.35%)
Jan 17, 2013 43.95 43.99 43.50 43.55 1,364,573 +0.22(+0.51%)
Jan 16, 2013 43.14 43.70 43.01 43.33 1,709,497 -0.53(-1.20%)
Jan 15, 2013 43.50 43.87 43.39 43.85 1,224,494 -0.21(-0.49%)
Jan 14, 2013 44.21 44.27 43.69 44.07 1,078,216 -0.16(-0.36%)
Jan 11, 2013 44.07 44.33 43.72 44.23 1,193,210 +0.10(+0.22%)
Jan 10, 2013 44.30 44.33 43.47 44.13 2,622,930 +1.79(+4.23%)
Jan 09, 2013 42.77 42.88 42.26 42.34 1,166,540 +0.08(+0.19%)
Jan 08, 2013 42.49 42.50 41.95 42.26 1,617,856 +0.56(+1.35%)
Jan 07, 2013 41.68 41.87 41.48 41.70 1,845,258 +0.85(+2.07%)
Jan 04, 2013 40.32 40.89 40.21 40.85 783,845 +0.64(+1.60%)
Jan 03, 2013 40.12 40.54 40.04 40.21 1,594,397 -0.29(-0.73%)
Jan 02, 2013 40.24 40.51 40.02 40.50 1,621,920 +1.05(+2.67%)
Dec 31, 2012 38.54 39.59 38.54 39.45 1,762,655 +0.84(+2.17%)
Dec 28, 2012 38.84 38.94 38.58 38.61 913,048 -0.94(-2.37%)
Dec 27, 2012 39.90 39.92 38.96 39.55 1,525,191 +0.82(+2.12%)
Dec 26, 2012 38.91 39.20 38.56 38.73 679,322 -0.08(-0.21%)
Dec 24, 2012 39.09 39.09 38.70 38.81 266,895 -0.12(-0.32%)
Dec 21, 2012 38.31 38.97 38.25 38.93 1,997,646 -0.99(-2.48%)
Dec 20, 2012 39.60 39.93 39.40 39.92 1,082,012 +0.25(+0.63%)
Dec 19, 2012 40.23 40.23 39.57 39.67 1,409,125 +0.25(+0.63%)
Dec 18, 2012 38.61 39.43 38.42 39.42 1,403,613 +1.00(+2.60%)
Dec 17, 2012 37.93 38.45 37.92 38.42 1,635,932 +0.24(+0.63%)
Dec 14, 2012 38.00 38.49 37.88 38.18 2,085,442 -0.54(-1.40%)
Dec 13, 2012 38.91 39.44 38.50 38.73 2,770,792 -1.01(-2.53%)
Dec 12, 2012 39.73 40.37 39.40 39.73 1,815,880 -0.02(-0.05%)
Dec 11, 2012 39.50 39.86 39.47 39.75 1,252,111 +0.37(+0.93%)
Dec 10, 2012 39.30 39.52 39.22 39.39 1,352,379 -0.56(-1.41%)
Dec 07, 2012 39.86 40.00 39.49 39.95 2,040,142 -0.60(-1.47%)
Dec 06, 2012 40.50 40.67 40.13 40.55 2,712,227 -0.52(-1.26%)
Dec 05, 2012 40.52 41.35 40.45 41.06 2,230,928 +0.94(+2.36%)
Dec 04, 2012 40.28 40.47 39.90 40.12 2,282,701 +0.78(+1.99%)
Nov 30, 2012 39.22 39.65 39.08 39.33 1,425,921 +0.23(+0.59%)
Nov 29, 2012 39.24 39.32 38.76 39.10 1,433,180 +0.62(+1.60%)
Nov 28, 2012 37.69 38.51 37.35 38.49 3,285,450 -0.22(-0.58%)
Nov 27, 2012 38.94 39.24 38.66 38.71 1,774,877 +0.12(+0.30%)
Nov 26, 2012 38.39 38.62 38.18 38.59 908,065 -0.51(-1.30%)
Nov 23, 2012 38.67 39.11 38.57 39.10 917,477 +1.40(+3.71%)
Nov 21, 2012 37.56 37.74 37.44 37.70 1,070,365 -0.26(-0.68%)
Nov 20, 2012 37.29 38.10 37.27 37.96 1,587,133 -0.59(-1.53%)
Nov 19, 2012 37.91 38.64 37.89 38.55 1,515,317 +1.50(+4.04%)
Nov 16, 2012 37.30 37.40 36.36 37.05 2,444,961 -0.94(-2.46%)
Nov 15, 2012 38.12 38.41 37.79 37.99 1,728,846 +0.82(+2.21%)
Nov 14, 2012 38.29 38.41 37.09 37.17 1,598,072 -0.91(-2.39%)
Nov 13, 2012 37.77 38.83 37.63 38.08 1,360,680 +0.12(+0.33%)
Nov 12, 2012 37.84 38.03 37.68 37.95 1,166,859 +0.21(+0.54%)
Nov 09, 2012 37.24 38.21 37.23 37.75 2,630,461 -0.82(-2.13%)
Nov 08, 2012 39.16 39.48 38.57 38.57 1,520,026 -0.73(-1.86%)
Nov 07, 2012 39.65 39.73 38.97 39.30 3,176,447 -1.78(-4.34%)
Nov 06, 2012 40.76 41.38 40.75 41.08 975,531 +0.77(+1.90%)
Nov 05, 2012 40.10 40.38 39.81 40.31 1,213,380 -0.22(-0.55%)
Nov 02, 2012 40.87 40.97 40.37 40.54 1,481,298 -0.99(-2.38%)
Nov 01, 2012 40.82 41.56 40.79 41.53 1,834,727 +0.78(+1.93%)
Oct 31, 2012 40.93 40.98 40.32 40.74 2,134,974 +1.73(+4.43%)
Oct 26, 2012 38.75 39.01 39.01 39.01 2,747,420 +0.26(+0.67%)
Oct 25, 2012 39.38 39.53 38.32 38.75 1,584,042 +0.15(+0.39%)
Oct 24, 2012 38.95 39.10 38.50 38.60 1,644,706 -0.33(-0.85%)
Oct 23, 2012 38.73 39.15 38.41 38.93 2,712,110 -0.71(-1.80%)
Oct 19, 2012 40.45 40.45 39.51 39.65 2,542,519 -1.68(-4.08%)
Oct 18, 2012 41.14 41.81 40.96 41.33 2,429,500 +0.11(+0.26%)
Oct 17, 2012 40.73 41.22 40.50 41.22 2,585,702 +1.10(+2.73%)
Oct 16, 2012 39.74 40.22 39.52 40.13 2,808,869 +1.76(+4.58%)
Oct 15, 2012 38.04 38.37 37.77 38.37 1,531,913 +0.98(+2.62%)
Oct 12, 2012 37.98 38.26 37.35 37.39 1,583,909 -0.62(-1.62%)
Oct 11, 2012 38.32 38.35 37.79 38.01 1,666,631 +1.31(+3.57%)
Oct 10, 2012 36.92 37.02 36.43 36.70 1,079,297 +0.29(+0.81%)
Oct 09, 2012 36.79 37.29 36.27 36.40 1,475,163 -0.87(-2.34%)
Oct 08, 2012 37.19 37.32 37.00 37.27 847,622 -0.37(-0.97%)
Oct 05, 2012 38.27 38.47 37.53 37.64 1,674,139 -0.09(-0.24%)
Oct 04, 2012 37.68 37.84 37.44 37.73 1,807,308 +0.54(+1.46%)
Oct 03, 2012 37.14 37.36 36.64 37.19 2,960,238 +0.78(+2.15%)
Oct 02, 2012 37.15 37.21 36.19 36.40 2,160,378 +0.56(+1.57%)
Oct 01, 2012 35.99 36.45 35.72 35.84 1,684,340 +0.50(+1.41%)
Sep 28, 2012 35.69 35.84 35.16 35.34 2,093,241 -0.76(-2.10%)
Sep 27, 2012 35.60 36.30 35.30 36.10 1,935,879 +0.82(+2.32%)
Sep 26, 2012 35.48 35.59 34.99 35.28 3,559,411 -1.65(-4.47%)
Sep 25, 2012 37.55 37.99 36.93 36.93 2,349,846 -0.91(-2.40%)
Sep 24, 2012 37.54 37.99 37.44 37.84 1,350,565 -0.18(-0.47%)
Sep 21, 2012 38.79 38.80 38.01 38.01 2,274,424 +0.38(+1.02%)
Sep 20, 2012 36.78 37.69 36.64 37.63 2,254,680 -0.44(-1.15%)
Sep 19, 2012 37.93 38.43 37.73 38.07 2,175,497 +0.22(+0.59%)
Sep 18, 2012 38.07 38.24 37.68 37.84 3,805,459 -1.63(-4.13%)
Sep 17, 2012 39.57 39.96 39.35 39.48 2,696,642 +0.03(+0.07%)
Sep 14, 2012 39.14 40.07 39.07 39.45 3,893,184 +1.24(+3.24%)
Sep 13, 2012 37.17 38.27 36.78 38.21 5,344,024 +0.39(+1.04%)
Sep 12, 2012 38.29 38.59 37.60 37.82 3,827,404 -0.17(-0.45%)
Sep 11, 2012 37.24 38.14 37.20 37.99 4,837,692 +2.17(+6.07%)
Sep 10, 2012 36.52 36.53 35.81 35.81 3,442,909 +0.00(+0.00%)
Sep 07, 2012 35.94 35.96 35.41 35.81 5,454,229 +2.29(+6.83%)
Sep 06, 2012 32.03 33.65 32.03 33.52 3,865,613 +2.21(+7.06%)
Sep 05, 2012 31.29 31.40 31.14 31.31 1,784,718 +0.27(+0.86%)
Sep 04, 2012 31.45 31.45 30.88 31.04 1,768,735 -0.54(-1.72%)
Aug 31, 2012 31.35 32.06 30.96 31.59 3,026,409 +1.41(+4.67%)
Aug 30, 2012 30.57 30.59 29.82 30.18 1,199,936 -0.42(-1.37%)
Aug 29, 2012 30.67 30.84 30.50 30.60 933,795 -0.26(-0.84%)
Aug 27, 2012 31.25 31.28 30.78 30.86 2,046,839 +0.51(+1.67%)
Aug 24, 2012 30.06 30.71 29.89 30.35 1,279,250 -0.26(-0.84%)
Aug 23, 2012 30.82 31.02 30.37 30.61 2,604,205 -0.08(-0.26%)
Aug 22, 2012 30.60 30.93 30.44 30.69 2,480,154 +0.32(+1.06%)
Aug 21, 2012 30.15 30.99 30.13 30.37 3,640,302 +1.23(+4.22%)
Aug 20, 2012 28.74 29.17 28.58 29.14 1,667,481 -0.20(-0.70%)
Aug 17, 2012 29.32 29.40 29.02 29.34 2,116,183 +0.81(+2.84%)
Aug 16, 2012 28.01 28.70 27.93 28.53 2,468,792 +1.10(+4.00%)
Aug 15, 2012 27.47 27.62 27.37 27.43 1,145,594 +0.08(+0.29%)
Aug 14, 2012 27.59 27.69 27.35 27.35 1,682,967 -0.29(-1.03%)
Aug 13, 2012 27.90 28.00 27.37 27.64 2,472,601 -0.32(-1.15%)
Aug 10, 2012 27.77 28.00 27.57 27.96 1,000,387 -0.21(-0.73%)
Aug 09, 2012 27.80 28.28 27.76 28.17 1,119,825 +0.00(+0.00%)
Aug 08, 2012 27.78 28.25 27.72 28.17 1,219,639 -0.02(-0.06%)
Aug 07, 2012 28.00 28.51 27.90 28.18 1,721,255 +0.34(+1.22%)
Aug 06, 2012 27.84 28.25 27.71 27.84 1,589,424 +0.04(+0.13%)
Aug 03, 2012 27.07 27.95 27.04 27.81 3,520,302 +2.54(+10.05%)
Aug 02, 2012 25.35 25.85 24.97 25.27 2,941,409 -1.29(-4.87%)
Aug 01, 2012 27.13 26.56 26.56 26.56 1,694,538 -0.48(-1.78%)
Jul 31, 2012 27.34 27.54 27.04 27.04 2,379,386 +0.05(+0.20%)
Jul 30, 2012 27.12 27.29 26.78 26.99 2,328,854 -0.43(-1.56%)
Jul 27, 2012 26.38 27.68 26.22 27.42 5,736,880 +1.68(+6.51%)
Jul 26, 2012 25.79 26.01 25.54 25.74 4,606,668 +1.37(+5.63%)
Jul 25, 2012 24.09 24.59 24.09 24.37 4,520,256 -0.74(-2.95%)
Jul 24, 2012 25.81 25.98 24.74 25.11 6,926,537 -0.53(-2.05%)
Jul 23, 2012 25.22 25.79 25.06 25.63 3,472,235 -1.15(-4.29%)
Jul 20, 2012 26.88 27.02 26.69 26.78 2,339,720 -1.32(-4.69%)
Jul 19, 2012 28.07 28.29 27.92 28.10 1,445,784 +0.00(+0.00%)
Jul 18, 2012 27.46 28.18 27.45 28.10 1,834,805 +0.25(+0.90%)
Jul 17, 2012 27.70 27.85 27.03 27.85 2,142,631 +0.02(+0.06%)
Jul 16, 2012 27.76 27.92 27.43 27.84 1,674,538 -0.33(-1.17%)
Jul 13, 2012 27.69 28.25 27.69 28.17 2,587,723 -0.22(-0.78%)
Jul 12, 2012 28.27 28.50 27.96 28.39 1,437,752 -0.75(-2.57%)
Jul 11, 2012 29.27 29.63 28.89 29.14 1,378,015 +0.05(+0.18%)
Jul 10, 2012 29.87 30.02 28.92 29.08 2,217,460 -0.73(-2.45%)
Jul 09, 2012 29.99 30.09 29.60 29.81 1,556,294 -0.18(-0.59%)
Jul 06, 2012 30.66 30.80 29.81 29.99 3,346,775 -1.60(-5.05%)
Jul 05, 2012 31.88 31.94 31.35 31.59 1,563,668 -1.58(-4.76%)
Jul 03, 2012 32.88 33.37 32.79 33.17 1,270,411 +0.29(+0.89%)
Jul 02, 2012 32.55 32.88 32.21 32.87 1,395,305 +0.63(+1.96%)
Jun 29, 2012 31.98 32.28 31.84 32.24 2,391,893 +2.04(+6.76%)
Jun 28, 2012 29.91 30.24 29.53 30.20 3,522,242 -1.28(-4.08%)
Jun 27, 2012 30.90 31.55 30.81 31.48 1,457,150 +0.71(+2.32%)
Jun 26, 2012 30.74 30.99 30.24 30.77 2,225,119 +0.26(+0.85%)
Jun 25, 2012 30.66 30.81 30.19 30.51 2,253,906 -1.56(-4.86%)
Jun 22, 2012 32.65 32.72 31.85 32.07 1,842,878 +0.42(+1.32%)
Jun 21, 2012 33.17 33.18 31.60 31.65 1,723,410 -1.11(-3.40%)
Jun 20, 2012 32.61 33.20 32.41 32.76 2,777,293 +0.31(+0.96%)
Jun 19, 2012 31.68 32.67 31.59 32.45 1,981,525 +0.97(+3.09%)
Jun 18, 2012 31.68 31.90 31.35 31.48 2,379,289 -1.06(-3.26%)
Jun 15, 2012 31.75 32.70 31.64 32.54 2,835,787 +1.18(+3.75%)
Jun 14, 2012 30.78 31.56 30.63 31.37 2,157,226 +0.13(+0.43%)
Jun 13, 2012 31.11 31.70 30.93 31.23 1,597,057 -0.35(-1.10%)
Jun 12, 2012 31.37 31.59 30.68 31.58 1,915,054 +0.44(+1.40%)
Jun 11, 2012 32.75 32.79 31.07 31.14 2,212,628 -0.94(-2.92%)
Jun 08, 2012 31.40 32.10 31.29 32.08 1,363,502 +0.14(+0.45%)
Jun 07, 2012 33.07 33.08 31.86 31.94 2,131,248 -0.04(-0.14%)
Jun 06, 2012 30.73 31.99 30.70 31.98 3,279,784 +1.43(+4.67%)
Jun 05, 2012 30.16 30.82 30.16 30.55 2,740,390 +0.01(+0.03%)
Jun 04, 2012 30.93 30.94 30.22 30.55 3,299,434 +0.77(+2.57%)
Jun 01, 2012 30.30 30.56 29.71 29.78 3,121,512 -1.47(-4.69%)
May 31, 2012 31.28 31.56 30.75 31.25 2,077,462 +0.29(+0.93%)
May 30, 2012 31.25 31.31 30.85 30.96 1,480,166 -0.88(-2.76%)
May 29, 2012 31.78 32.11 31.45 31.84 1,679,271 -0.02(-0.05%)
May 25, 2012 31.70 32.17 31.65 31.85 1,273,704 +0.16(+0.49%)
May 24, 2012 31.94 32.06 31.41 31.70 1,826,931 -0.50(-1.56%)
May 23, 2012 32.18 32.24 31.23 32.20 2,186,426 -0.03(-0.08%)
May 22, 2012 32.30 33.04 31.97 32.23 3,443,624 -0.09(-0.27%)
May 21, 2012 31.65 32.36 31.55 32.31 3,858,978 +1.03(+3.30%)
May 18, 2012 31.90 32.16 31.14 31.28 3,523,340 +0.16(+0.50%)
May 17, 2012 31.39 31.54 31.05 31.12 2,432,859 -0.48(-1.51%)
May 16, 2012 32.32 32.81 31.58 31.60 3,379,557 -0.60(-1.86%)
May 15, 2012 32.57 32.91 32.02 32.20 3,003,948 -0.93(-2.80%)
May 14, 2012 33.31 33.49 33.08 33.13 2,233,587 -1.27(-3.69%)
May 11, 2012 34.03 35.16 34.02 34.40 2,710,152 -0.60(-1.71%)
May 10, 2012 35.51 35.52 34.83 35.00 2,233,502 +0.78(+2.28%)
May 09, 2012 33.78 34.48 33.40 34.22 3,202,718 -0.85(-2.43%)
May 08, 2012 35.13 35.35 34.46 35.07 3,156,326 -0.92(-2.56%)
May 07, 2012 35.48 36.16 35.27 35.99 2,622,578 +0.56(+1.59%)
May 04, 2012 35.72 35.81 35.18 35.42 2,571,860 +0.11(+0.32%)
May 03, 2012 35.84 36.19 35.22 35.31 4,436,269 -1.42(-3.85%)
May 02, 2012 36.73 36.96 36.25 36.73 3,446,952 -1.64(-4.28%)
May 01, 2012 37.83 38.68 37.72 38.37 1,934,464 +0.69(+1.82%)
Apr 30, 2012 37.98 38.08 37.60 37.68 1,420,097 -0.96(-2.47%)
Apr 27, 2012 38.94 38.95 38.03 38.64 1,703,631 +0.51(+1.34%)
Apr 26, 2012 37.60 38.30 37.49 38.12 3,875,516 -1.36(-3.45%)
Apr 25, 2012 39.51 39.77 38.84 39.49 3,023,103 +1.19(+3.11%)
Apr 24, 2012 37.41 38.50 37.34 38.30 2,437,834 +0.36(+0.94%)
Apr 23, 2012 37.50 38.03 37.27 37.94 2,778,261 -1.45(-3.68%)
Apr 20, 2012 39.77 39.89 39.17 39.39 3,219,176 +0.95(+2.46%)
Apr 19, 2012 39.25 39.83 38.14 38.44 4,353,323 -1.02(-2.60%)
Apr 18, 2012 39.29 40.00 39.27 39.47 1,798,527 -0.75(-1.86%)
Apr 17, 2012 39.57 40.44 39.27 40.22 2,534,700 +1.67(+4.33%)
Apr 16, 2012 38.94 39.07 38.07 38.55 2,449,922 +0.08(+0.20%)
Apr 13, 2012 39.85 39.90 38.46 38.47 2,717,311 -1.88(-4.65%)
Apr 12, 2012 39.33 40.42 39.28 40.35 2,377,364 +1.22(+3.11%)
Apr 11, 2012 39.82 39.95 38.98 39.13 3,056,981 +1.35(+3.59%)
Apr 10, 2012 39.20 39.38 37.68 37.78 3,052,572 -1.29(-3.29%)
Apr 09, 2012 38.59 39.34 38.47 39.06 1,768,799 -0.66(-1.66%)
Apr 05, 2012 39.14 40.26 39.13 39.72 2,583,959 -0.54(-1.34%)
Apr 04, 2012 40.67 40.95 39.97 40.26 3,637,642 -1.67(-3.98%)
Apr 03, 2012 43.12 43.18 41.52 41.93 2,655,576 -1.48(-3.40%)
Apr 02, 2012 42.30 43.65 42.16 43.40 1,653,638 +0.16(+0.38%)
Mar 30, 2012 43.26 43.35 42.52 43.24 1,303,271 +0.24(+0.57%)
Mar 29, 2012 43.11 43.45 42.39 42.99 1,889,571 -1.22(-2.75%)
Mar 28, 2012 44.64 44.83 43.76 44.21 1,837,784 -0.24(-0.55%)
Mar 27, 2012 45.57 45.63 44.45 44.45 1,704,583 -0.84(-1.86%)
Mar 26, 2012 44.75 45.32 44.68 45.30 1,238,542 +1.07(+2.41%)
Mar 23, 2012 43.65 44.38 43.20 44.23 1,554,482 +0.64(+1.47%)
Mar 22, 2012 43.02 43.72 42.98 43.59 1,617,430 -0.63(-1.43%)
Mar 21, 2012 44.30 44.61 43.71 44.22 1,807,662 -0.45(-1.01%)
Mar 20, 2012 44.67 45.20 44.67 44.67 1,241,527 -0.53(-1.17%)
Mar 19, 2012 44.29 45.56 44.15 45.20 2,048,832 +0.88(+1.98%)
Mar 16, 2012 44.00 44.54 43.91 44.32 2,461,133 +0.49(+1.13%)
Mar 15, 2012 42.89 43.84 42.65 43.83 1,746,006 +0.62(+1.43%)
Mar 14, 2012 43.17 43.31 42.71 43.21 2,825,521 +0.62(+1.45%)
Mar 13, 2012 41.42 42.60 41.29 42.60 3,266,680 +1.78(+4.36%)
Mar 12, 2012 40.74 40.88 40.46 40.82 2,138,318 +0.70(+1.75%)
Mar 09, 2012 40.34 40.49 39.89 40.11 2,073,691 -0.85(-2.08%)
Mar 08, 2012 40.42 41.17 39.87 40.96 3,136,610 +1.97(+5.06%)
Mar 07, 2012 38.26 39.03 38.02 38.99 1,804,495 +1.15(+3.03%)
Mar 06, 2012 38.55 38.78 37.66 37.85 2,800,145 -2.64(-6.52%)
Mar 05, 2012 40.46 40.52 40.06 40.49 1,588,074 -0.45(-1.10%)
Mar 02, 2012 41.32 41.45 40.85 40.94 1,615,004 -0.67(-1.61%)
Mar 01, 2012 41.45 41.74 41.08 41.61 2,813,352 +1.02(+2.50%)
Feb 29, 2012 41.57 41.92 40.50 40.59 2,403,364 -0.36(-0.87%)
Feb 28, 2012 40.52 41.05 40.19 40.95 1,620,035 +0.39(+0.96%)
Feb 27, 2012 39.54 40.75 39.31 40.55 2,810,980 -0.10(-0.23%)
Feb 24, 2012 40.30 40.88 40.06 40.65 4,561,028 +1.77(+4.56%)
Feb 23, 2012 38.18 38.91 37.81 38.88 1,879,669 +0.92(+2.43%)
Feb 22, 2012 38.38 38.38 37.70 37.96 3,027,567 -0.41(-1.06%)
Feb 21, 2012 39.05 39.18 38.14 38.37 4,140,143 -0.36(-0.92%)
Feb 17, 2012 38.91 38.96 38.38 38.72 1,258,013 +0.42(+1.09%)
Feb 16, 2012 37.00 38.35 36.86 38.31 1,554,878 +1.01(+2.70%)
Feb 15, 2012 37.91 37.98 37.12 37.30 1,565,443 -0.25(-0.67%)
Feb 14, 2012 37.85 38.00 37.12 37.55 1,953,999 -1.13(-2.92%)
Feb 13, 2012 39.05 39.17 38.49 38.68 1,180,724 +0.36(+0.93%)
Feb 10, 2012 38.34 38.61 38.08 38.32 2,349,876 -1.98(-4.91%)
Feb 09, 2012 40.69 40.77 39.76 40.30 2,543,862 +0.13(+0.32%)
Feb 08, 2012 39.66 40.24 39.47 40.17 2,916,323 +1.23(+3.17%)
Feb 07, 2012 38.38 39.14 37.98 38.94 1,752,846 +0.56(+1.47%)
Feb 06, 2012 37.90 38.45 37.84 38.38 1,730,095 -0.69(-1.78%)
Feb 03, 2012 38.42 39.19 38.38 39.07 3,192,976 +0.63(+1.63%)
Feb 02, 2012 38.45 38.84 38.11 38.44 1,955,550 -0.22(-0.56%)
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