Financial News

Deutsche Bank Ag (NY: DB )

10.55 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 51.61 52.90 50.88 51.18 1,052,242 -1.36(-2.59%)
Jan 28, 2010 52.80 52.82 52.38 52.54 1,043,758 -0.02(-0.03%)
Jan 27, 2010 51.38 52.59 51.05 52.55 1,016,677 +0.69(+1.33%)
Jan 26, 2010 52.03 53.03 51.76 51.86 833,686 -1.75(-3.27%)
Jan 25, 2010 54.25 54.51 53.16 53.62 980,574 +1.46(+2.80%)
Jan 22, 2010 53.22 53.74 51.93 52.16 2,166,623 -2.90(-5.27%)
Jan 21, 2010 57.31 57.64 54.82 55.06 2,124,140 -2.59(-4.48%)
Jan 20, 2010 58.18 58.22 56.83 57.65 948,926 -1.71(-2.88%)
Jan 19, 2010 58.35 59.44 58.33 59.36 1,227,686 +0.83(+1.42%)
Jan 15, 2010 59.55 58.53 58.53 58.53 1,752,285 -3.00(-4.87%)
Jan 14, 2010 61.33 61.74 61.03 61.53 351,368 -0.34(-0.54%)
Jan 13, 2010 61.69 62.08 60.77 61.86 585,129 -0.34(-0.54%)
Jan 12, 2010 62.69 62.95 61.79 62.20 534,375 -1.95(-3.04%)
Jan 11, 2010 65.22 65.27 63.72 64.14 706,830 -0.36(-0.56%)
Jan 08, 2010 64.12 64.58 63.78 64.50 868,501 +2.25(+3.61%)
Jan 07, 2010 61.69 62.36 61.41 62.26 795,917 +0.70(+1.13%)
Jan 06, 2010 61.44 62.05 61.13 61.56 562,777 -1.08(-1.73%)
Jan 05, 2010 62.82 63.07 62.11 62.64 572,202 +1.18(+1.91%)
Jan 04, 2010 60.79 61.72 60.60 61.47 533,691 +1.95(+3.27%)
Dec 31, 2009 60.60 59.52 59.52 59.52 348,002 -0.49(-0.81%)
Dec 30, 2009 59.59 60.23 59.29 60.01 343,248 -0.91(-1.50%)
Dec 29, 2009 61.21 61.49 60.69 60.92 280,251 -0.23(-0.38%)
Dec 28, 2009 61.23 61.57 60.82 61.16 270,103 +0.22(+0.36%)
Dec 24, 2009 60.60 60.99 60.60 60.94 87,740 +0.45(+0.75%)
Dec 23, 2009 60.57 60.73 60.22 60.48 226,977 +0.06(+0.10%)
Dec 22, 2009 60.46 60.64 59.92 60.43 368,383 -0.55(-0.89%)
Dec 21, 2009 60.38 61.14 60.34 60.97 445,473 +0.55(+0.90%)
Dec 18, 2009 60.73 61.05 59.66 60.43 586,063 -0.61(-1.00%)
Dec 17, 2009 61.19 61.94 61.00 61.04 1,047,995 -2.37(-3.73%)
Dec 16, 2009 63.09 63.91 62.99 63.41 1,413,057 +3.34(+5.56%)
Dec 15, 2009 60.29 61.07 59.88 60.06 681,777 -1.00(-1.64%)
Dec 14, 2009 60.86 61.09 60.77 61.06 1,073,674 +2.29(+3.90%)
Dec 11, 2009 58.86 58.90 58.16 58.77 680,501 -0.59(-0.99%)
Dec 10, 2009 60.00 60.12 59.06 59.36 465,512 +0.43(+0.73%)
Dec 09, 2009 58.50 59.25 57.87 58.93 754,657 -0.43(-0.72%)
Dec 08, 2009 59.70 60.01 59.10 59.36 919,525 -1.47(-2.41%)
Dec 07, 2009 61.27 61.67 60.59 60.83 692,065 -1.03(-1.67%)
Dec 04, 2009 62.28 62.70 61.17 61.86 725,200 +0.80(+1.31%)
Dec 03, 2009 62.39 62.82 60.93 61.06 652,042 -0.72(-1.17%)
Dec 02, 2009 61.42 62.28 61.15 61.79 879,554 -0.90(-1.43%)
Dec 01, 2009 62.06 63.10 62.01 62.68 1,060,468 +1.33(+2.16%)
Nov 30, 2009 60.77 61.55 60.22 61.36 903,169 +1.56(+2.61%)
Nov 27, 2009 59.02 60.45 58.88 59.80 854,618 -3.34(-5.29%)
Nov 25, 2009 62.86 63.24 62.45 63.14 494,766 +0.45(+0.72%)
Nov 24, 2009 63.11 63.14 61.61 62.68 1,108,573 -1.00(-1.57%)
Nov 23, 2009 63.58 64.21 63.29 63.68 586,696 +2.09(+3.39%)
Nov 20, 2009 61.52 61.96 61.09 61.59 780,084 -1.70(-2.69%)
Nov 19, 2009 63.35 63.40 62.44 63.30 804,954 -1.84(-2.82%)
Nov 18, 2009 65.67 65.67 64.61 65.13 539,467 +0.28(+0.43%)
Nov 17, 2009 64.48 64.87 63.83 64.86 449,125 -0.18(-0.27%)
Nov 16, 2009 64.58 65.66 64.58 65.03 571,144 +1.90(+3.00%)
Nov 13, 2009 62.48 63.44 61.84 63.14 545,544 +0.94(+1.51%)
Nov 12, 2009 63.58 63.89 61.98 62.20 390,977 -1.29(-2.04%)
Nov 11, 2009 63.82 64.33 63.09 63.49 556,356 +0.33(+0.52%)
Nov 10, 2009 62.56 63.42 62.30 63.16 574,789 +0.01(+0.01%)
Nov 09, 2009 61.95 63.23 61.73 63.15 591,125 +2.86(+4.75%)
Nov 06, 2009 59.85 60.98 59.71 60.29 472,945 -0.35(-0.58%)
Nov 05, 2009 59.92 60.76 59.63 60.64 670,246 +1.16(+1.95%)
Nov 04, 2009 60.46 60.75 59.35 59.49 691,700 +0.08(+0.13%)
Nov 03, 2009 58.28 59.70 58.09 59.41 1,079,622 -1.40(-2.30%)
Nov 02, 2009 60.83 62.09 59.51 60.81 1,487,397 +0.69(+1.14%)
Oct 30, 2009 63.45 63.77 59.76 60.12 1,434,171 -4.60(-7.11%)
Oct 29, 2009 62.31 65.30 61.96 64.72 1,503,271 +5.32(+8.96%)
Oct 28, 2009 61.67 62.13 59.21 59.40 1,142,927 -2.74(-4.42%)
Oct 27, 2009 63.29 63.62 61.93 62.15 963,139 -0.89(-1.41%)
Oct 26, 2009 65.72 66.34 62.82 63.04 1,689,813 -3.44(-5.18%)
Oct 23, 2009 66.86 66.98 66.15 66.48 699,965 -1.18(-1.75%)
Oct 22, 2009 66.34 67.88 65.55 67.66 815,864 +1.04(+1.56%)
Oct 21, 2009 66.45 68.22 66.44 66.62 1,605,883 -2.23(-3.24%)
Oct 20, 2009 68.72 68.88 68.64 68.85 1,972,703 -1.09(-1.56%)
Oct 19, 2009 70.05 70.63 69.36 69.94 1,683,938 +1.19(+1.73%)
Oct 16, 2009 68.86 69.25 68.02 68.75 703,880 -2.39(-3.36%)
Oct 15, 2009 70.00 71.29 69.96 71.14 743,340 +0.70(+0.99%)
Oct 14, 2009 70.17 70.57 69.49 70.45 862,844 +3.22(+4.79%)
Oct 13, 2009 67.34 67.66 66.55 67.22 651,849 -0.08(-0.12%)
Oct 12, 2009 67.97 67.99 66.94 67.31 509,311 +1.33(+2.02%)
Oct 09, 2009 66.09 66.47 65.42 65.97 325,097 -0.07(-0.10%)
Oct 08, 2009 65.59 66.57 65.37 66.04 584,219 +0.91(+1.40%)
Oct 07, 2009 64.45 65.13 64.14 65.13 565,521 +0.44(+0.67%)
Oct 06, 2009 64.30 65.41 63.81 64.69 663,008 +1.87(+2.98%)
Oct 05, 2009 61.71 62.88 61.35 62.82 489,676 +1.75(+2.86%)
Oct 02, 2009 60.20 61.71 60.02 61.07 733,707 -0.20(-0.33%)
Oct 01, 2009 63.56 64.44 61.12 61.27 1,069,468 -3.16(-4.91%)
Sep 30, 2009 65.08 65.22 63.01 64.44 938,098 -0.86(-1.32%)
Sep 29, 2009 65.45 65.92 64.85 65.30 693,391 -0.16(-0.24%)
Sep 28, 2009 64.11 65.46 64.09 65.46 434,335 +1.90(+2.98%)
Sep 25, 2009 63.14 64.12 62.74 63.56 653,944 +0.14(+0.23%)
Sep 24, 2009 65.80 65.97 62.74 63.42 673,712 -1.81(-2.78%)
Sep 23, 2009 66.31 67.15 65.23 65.24 937,873 +0.05(+0.08%)
Sep 22, 2009 64.45 65.20 64.16 65.18 450,470 +1.90(+3.00%)
Sep 21, 2009 62.99 63.62 62.62 63.29 474,240 -1.38(-2.14%)
Sep 18, 2009 65.04 65.19 64.14 64.67 766,006 -0.62(-0.95%)
Sep 17, 2009 65.38 66.45 64.53 65.29 1,315,500 +1.78(+2.80%)
Sep 16, 2009 62.78 64.33 62.29 63.51 1,419,189 +2.10(+3.42%)
Sep 15, 2009 60.74 61.74 60.35 61.42 853,159 +0.48(+0.79%)
Sep 14, 2009 59.62 60.95 59.54 60.94 1,124,380 +0.08(+0.12%)
Sep 11, 2009 61.39 61.47 60.46 60.86 934,060 -0.74(-1.20%)
Sep 10, 2009 60.59 61.74 60.21 61.60 1,393,775 +1.80(+3.02%)
Sep 09, 2009 59.50 60.16 59.12 59.80 1,276,359 +0.69(+1.16%)
Sep 08, 2009 58.87 59.16 58.32 59.11 1,086,195 +0.60(+1.02%)
Sep 04, 2009 57.26 58.61 57.08 58.51 1,374,668 +2.18(+3.87%)
Sep 03, 2009 57.10 57.24 55.61 56.33 1,310,482 +1.68(+3.07%)
Sep 02, 2009 54.87 55.46 54.58 54.65 1,733,242 +0.74(+1.37%)
Sep 01, 2009 55.82 57.01 53.66 53.91 2,049,283 -2.81(-4.96%)
Aug 31, 2009 57.19 57.29 56.24 56.72 2,276,502 -1.49(-2.57%)
Aug 28, 2009 59.07 59.07 57.56 58.22 677,976 -0.07(-0.12%)
Aug 27, 2009 57.48 58.62 56.51 58.29 1,139,631 -0.30(-0.52%)
Aug 26, 2009 58.45 58.67 57.81 58.59 856,834 -0.11(-0.19%)
Aug 25, 2009 59.07 59.36 58.51 58.70 1,036,072 +0.06(+0.10%)
Aug 24, 2009 59.21 59.76 58.43 58.64 1,176,113 +0.78(+1.35%)
Aug 21, 2009 57.45 58.01 57.05 57.86 960,142 +2.15(+3.86%)
Aug 20, 2009 55.05 55.81 54.96 55.71 743,407 +1.02(+1.87%)
Aug 19, 2009 54.10 55.40 53.72 54.68 1,965,948 -0.34(-0.61%)
Aug 18, 2009 54.37 55.19 54.06 55.02 963,265 +1.35(+2.51%)
Aug 17, 2009 53.99 54.10 52.99 53.67 849,127 -1.59(-2.88%)
Aug 14, 2009 56.32 56.33 54.66 55.26 898,279 -1.16(-2.05%)
Aug 13, 2009 56.61 56.61 55.67 56.42 1,055,716 +1.93(+3.54%)
Aug 12, 2009 53.74 54.92 53.60 54.49 937,173 +0.46(+0.85%)
Aug 11, 2009 55.20 55.20 53.72 54.03 1,217,961 -2.06(-3.68%)
Aug 10, 2009 56.83 57.41 55.50 56.09 1,162,676 +0.54(+0.97%)
Aug 07, 2009 56.51 56.74 55.22 55.56 1,592,653 +1.32(+2.43%)
Aug 06, 2009 56.36 56.43 53.93 54.24 1,760,736 -1.58(-2.83%)
Aug 05, 2009 56.15 56.37 54.66 55.82 1,195,783 -0.03(-0.06%)
Aug 04, 2009 56.13 56.73 55.82 55.85 1,093,624 -0.85(-1.50%)
Aug 03, 2009 56.09 57.10 55.90 56.70 1,401,944 +2.22(+4.08%)
Jul 31, 2009 53.48 54.85 53.18 54.47 1,219,201 -0.48(-0.87%)
Jul 30, 2009 55.45 56.02 54.85 54.95 1,226,602 -0.37(-0.67%)
Jul 29, 2009 55.10 56.20 54.86 55.32 1,524,060 -0.34(-0.62%)
Jul 28, 2009 55.54 56.35 54.59 55.67 2,920,344 -6.21(-10.04%)
Jul 27, 2009 61.86 62.23 60.97 61.88 998,135 +0.68(+1.11%)
Jul 24, 2009 61.21 61.62 60.07 61.20 624,631 +0.51(+0.84%)
Jul 23, 2009 58.13 60.95 57.97 60.69 1,328,508 +2.14(+3.66%)
Jul 22, 2009 57.70 59.03 57.70 58.55 1,283,903 -0.03(-0.06%)
Jul 21, 2009 59.74 59.81 57.55 58.58 1,041,175 -0.38(-0.64%)
Jul 20, 2009 58.67 59.13 58.16 58.96 1,526,873 +1.65(+2.89%)
Jul 17, 2009 57.04 57.57 56.56 57.30 843,178 -0.60(-1.03%)
Jul 16, 2009 56.77 58.23 56.76 57.90 1,085,271 +0.43(+0.74%)
Jul 15, 2009 56.75 57.80 56.56 57.47 1,361,279 +2.99(+5.48%)
Jul 14, 2009 54.67 55.06 53.72 54.48 1,502,810 -0.06(-0.11%)
Jul 13, 2009 52.82 54.55 52.02 54.54 1,905,539 +3.24(+6.32%)
Jul 10, 2009 51.45 52.31 50.81 51.30 1,463,718 -0.23(-0.44%)
Jul 09, 2009 50.87 52.39 50.66 51.53 1,363,026 +2.94(+6.05%)
Jul 08, 2009 49.82 49.82 47.61 48.59 1,053,272 -0.10(-0.21%)
Jul 07, 2009 50.34 50.44 48.55 48.69 993,086 -0.32(-0.65%)
Jul 06, 2009 48.51 49.23 47.93 49.01 903,960 +0.13(+0.27%)
Jul 02, 2009 50.44 50.44 48.61 48.88 883,451 -1.81(-3.58%)
Jul 01, 2009 51.50 52.02 50.69 50.69 1,423,499 -0.51(-1.00%)
Jun 30, 2009 52.47 52.94 50.65 51.20 1,197,131 -1.36(-2.59%)
Jun 29, 2009 51.70 52.80 51.02 52.56 853,339 +0.76(+1.46%)
Jun 26, 2009 51.95 52.46 51.23 51.81 1,110,590 +0.38(+0.73%)
Jun 25, 2009 50.11 51.45 49.92 51.43 1,777,619 +1.99(+4.02%)
Jun 24, 2009 50.23 51.17 48.99 49.44 1,561,435 +1.85(+3.88%)
Jun 23, 2009 47.74 48.33 47.08 47.59 1,343,051 +0.81(+1.74%)
Jun 22, 2009 48.83 49.11 46.72 46.78 2,532,244 -4.75(-9.22%)
Jun 19, 2009 51.90 52.24 50.99 51.53 1,181,840 -0.24(-0.47%)
Jun 18, 2009 50.23 52.75 49.96 51.77 1,353,365 +1.53(+3.04%)
Jun 17, 2009 50.84 51.12 49.10 50.24 1,531,252 -0.90(-1.76%)
Jun 16, 2009 52.60 52.67 51.03 51.14 1,326,502 -0.41(-0.80%)
Jun 15, 2009 54.15 54.27 51.25 51.55 1,987,107 -4.18(-7.50%)
Jun 12, 2009 55.31 55.94 55.13 55.73 878,202 -0.79(-1.40%)
Jun 11, 2009 55.88 57.24 55.59 56.52 1,689,703 +1.53(+2.78%)
Jun 10, 2009 56.08 56.23 54.19 54.99 1,460,636 -0.16(-0.29%)
Jun 09, 2009 55.08 55.58 54.35 55.15 1,823,119 -0.18(-0.32%)
Jun 08, 2009 55.01 55.78 54.34 55.33 1,971,271 -0.87(-1.55%)
Jun 05, 2009 57.86 58.00 55.74 56.20 2,037,209 -0.71(-1.24%)
Jun 04, 2009 56.08 57.27 55.42 56.91 1,867,797 +2.22(+4.07%)
Jun 03, 2009 55.88 56.15 53.92 54.68 2,166,178 -3.11(-5.39%)
Jun 02, 2009 56.58 58.22 56.49 57.80 2,008,971 -0.34(-0.58%)
Jun 01, 2009 57.40 59.07 57.18 58.13 2,534,540 +1.38(+2.44%)
May 29, 2009 55.90 56.91 55.15 56.75 1,484,298 +1.46(+2.64%)
May 28, 2009 55.50 55.88 53.89 55.29 2,732,866 +0.44(+0.81%)
May 27, 2009 56.66 56.91 54.61 54.84 2,938,321 -2.31(-4.04%)
May 26, 2009 53.46 57.26 53.31 57.15 2,499,476 +2.27(+4.13%)
May 22, 2009 55.58 55.73 54.45 54.89 1,993,427 +0.80(+1.47%)
May 21, 2009 52.81 55.06 52.55 54.09 2,845,801 +1.44(+2.74%)
May 20, 2009 53.74 55.00 52.32 52.64 4,660,888 +1.18(+2.28%)
May 19, 2009 51.67 53.20 51.37 51.47 3,135,349 +1.82(+3.67%)
May 18, 2009 47.31 49.80 46.89 49.65 2,533,581 +4.31(+9.50%)
May 15, 2009 45.70 46.83 44.91 45.34 3,279,783 +0.37(+0.82%)
May 14, 2009 43.65 45.54 43.58 44.97 2,668,422 +1.70(+3.94%)
May 13, 2009 43.86 44.51 42.92 43.27 2,897,200 -3.44(-7.37%)
May 12, 2009 48.03 48.11 45.64 46.71 2,183,694 -0.65(-1.36%)
May 11, 2009 47.58 48.59 47.08 47.36 3,083,792 -1.61(-3.29%)
May 08, 2009 46.90 49.25 46.74 48.97 2,905,059 +4.71(+10.63%)
May 07, 2009 46.76 47.23 43.96 44.26 2,727,178 -2.76(-5.87%)
May 06, 2009 47.19 47.26 44.76 47.02 3,751,139 +0.98(+2.13%)
May 05, 2009 47.21 47.21 45.87 46.04 1,381,024 -1.86(-3.89%)
May 04, 2009 45.52 47.96 45.46 47.90 2,427,293 +3.31(+7.42%)
May 01, 2009 44.11 44.88 43.81 44.60 1,838,409 +0.59(+1.33%)
Apr 30, 2009 46.22 46.66 43.76 44.01 3,731,241 -1.64(-3.59%)
Apr 29, 2009 44.72 46.50 44.56 45.64 4,236,692 +1.25(+2.82%)
Apr 28, 2009 43.48 45.27 42.96 44.39 4,523,659 -2.17(-4.67%)
Apr 27, 2009 46.38 47.94 46.05 46.57 3,787,056 -0.16(-0.34%)
Apr 24, 2009 45.31 47.46 44.72 46.73 4,619,743 +2.05(+4.58%)
Apr 23, 2009 43.87 44.85 42.66 44.68 5,634,235 +2.04(+4.78%)
Apr 22, 2009 41.04 44.69 40.90 42.64 4,465,076 +0.29(+0.69%)
Apr 21, 2009 39.16 42.71 38.95 42.35 3,086,085 +2.34(+5.85%)
Apr 20, 2009 42.75 42.78 39.90 40.00 3,453,288 -6.63(-14.22%)
Apr 17, 2009 45.63 47.45 45.02 46.63 7,237,166 +3.61(+8.39%)
Apr 16, 2009 43.47 45.10 42.82 43.02 4,662,553 +0.27(+0.63%)
Apr 15, 2009 40.95 43.10 40.73 42.76 3,461,110 +1.50(+3.64%)
Apr 14, 2009 42.43 43.87 41.13 41.25 5,016,663 -1.81(-4.21%)
Apr 13, 2009 42.60 43.35 40.30 43.07 3,107,198 +1.41(+3.38%)
Apr 09, 2009 40.73 41.67 40.19 41.66 5,263,392 +4.06(+10.81%)
Apr 08, 2009 37.84 38.07 36.95 37.59 2,568,786 +0.45(+1.22%)
Apr 07, 2009 37.00 37.83 36.84 37.14 3,629,541 -2.51(-6.33%)
Apr 06, 2009 38.51 39.86 38.33 39.65 2,779,463 -1.12(-2.76%)
Apr 03, 2009 38.61 40.78 38.40 40.78 3,200,631 +0.86(+2.17%)
Apr 02, 2009 38.23 40.54 38.00 39.91 7,103,347 +5.26(+15.17%)
Apr 01, 2009 33.62 35.30 33.46 34.66 4,363,569 +0.54(+1.57%)
Mar 31, 2009 33.00 34.80 32.63 34.12 4,182,525 +2.73(+8.69%)
Mar 30, 2009 32.85 32.96 31.12 31.39 2,809,866 -5.93(-15.88%)
Mar 26, 2009 36.67 37.60 35.85 37.32 4,097,440 +1.46(+4.07%)
Mar 25, 2009 35.57 37.11 34.17 35.86 4,005,441 -0.19(-0.53%)
Mar 24, 2009 35.51 37.02 35.12 36.05 5,289,469 -0.69(-1.87%)
Mar 23, 2009 35.18 36.89 35.03 36.74 3,252,609 +5.25(+16.69%)
Mar 20, 2009 32.70 32.99 31.36 31.48 3,056,662 -1.01(-3.10%)
Mar 19, 2009 34.99 35.03 32.21 32.49 5,972,092 +1.23(+3.95%)
Mar 18, 2009 29.65 31.38 29.44 31.26 3,906,286 +0.57(+1.86%)
Mar 17, 2009 28.64 30.70 28.40 30.69 2,360,761 +2.22(+7.78%)
Mar 16, 2009 28.97 29.83 28.41 28.47 2,564,775 +0.04(+0.15%)
Mar 13, 2009 29.20 29.23 27.61 28.43 0 -1.41(-4.73%)
Mar 12, 2009 27.19 30.13 26.48 29.84 3,588,979 +3.79(+14.57%)
Mar 11, 2009 25.83 26.76 25.23 26.05 3,508,750 +1.90(+7.86%)
Mar 10, 2009 23.39 24.28 23.09 24.15 3,177,487 +3.94(+19.48%)
Mar 09, 2009 19.77 20.75 19.77 20.21 2,512,028 +0.60(+3.08%)
Mar 06, 2009 20.60 20.94 18.92 19.61 0 -0.34(-1.68%)
Mar 05, 2009 20.72 20.91 19.88 19.94 2,805,035 -1.75(-8.09%)
Mar 04, 2009 22.04 22.08 20.87 21.70 3,859,170 +0.84(+4.02%)
Mar 02, 2009 21.24 21.40 20.50 20.86 3,408,025 -0.60(-2.78%)
Feb 27, 2009 21.71 22.45 21.25 21.45 0 -0.82(-3.69%)
Feb 26, 2009 22.57 23.65 21.97 22.28 3,068,066 +1.29(+6.16%)
Feb 25, 2009 21.33 21.63 19.90 20.98 2,542,420 -0.18(-0.87%)
Feb 24, 2009 19.16 21.49 18.84 21.17 3,807,531 +3.31(+18.52%)
Feb 23, 2009 19.86 19.94 17.79 17.86 3,383,971 -2.48(-12.17%)
Feb 20, 2009 19.65 20.61 19.15 20.34 4,544,485 -0.34(-1.62%)
Feb 19, 2009 22.41 22.60 20.52 20.67 2,634,253 -0.60(-2.84%)
Feb 18, 2009 21.61 21.84 20.60 21.28 2,636,889 +0.41(+1.97%)
Feb 17, 2009 21.38 21.48 20.84 20.87 2,024,460 -3.40(-14.01%)
Feb 13, 2009 24.41 24.99 24.17 24.27 1,322,598 -0.39(-1.60%)
Feb 12, 2009 23.71 24.68 23.44 24.66 2,002,705 +0.69(+2.87%)
Feb 11, 2009 24.50 24.57 23.46 23.97 893,504 +0.70(+2.99%)
Feb 10, 2009 25.71 26.20 23.13 23.28 2,036,250 -1.80(-7.20%)
Feb 09, 2009 25.13 25.33 24.68 25.08 1,980,583 +1.50(+6.37%)
Feb 06, 2009 23.17 23.92 22.91 23.58 1,669,302 +1.38(+6.24%)
Feb 05, 2009 21.48 22.60 20.98 22.19 2,320,894 -0.77(-3.36%)
Feb 04, 2009 23.34 23.86 22.35 22.96 2,542,341 +0.08(+0.33%)
Feb 03, 2009 22.60 23.10 22.15 22.89 1,617,710 +1.77(+8.39%)
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