Financial News

Deutsche Bank Ag (NY: DB )

14.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.83 27.06 25.60 26.58 1,217,548 +0.31(+1.17%)
Oct 30, 2008 26.77 27.37 25.23 26.27 1,984,990 +4.17(+18.87%)
Oct 29, 2008 21.56 23.63 21.17 22.10 1,864,702 +0.06(+0.25%)
Oct 28, 2008 20.99 22.32 19.57 22.04 3,362,691 -0.26(-1.16%)
Oct 27, 2008 22.55 23.57 22.25 22.30 2,118,321 -2.65(-10.60%)
Oct 24, 2008 25.72 27.26 23.90 24.95 4,087,964 -4.02(-13.89%)
Oct 23, 2008 29.38 29.90 27.79 28.97 1,402,047 -0.09(-0.31%)
Oct 22, 2008 31.08 31.31 28.36 29.06 1,004,426 -2.41(-7.65%)
Oct 21, 2008 32.72 33.07 31.33 31.47 823,628 -0.92(-2.83%)
Oct 20, 2008 30.94 32.41 30.71 32.38 857,910 +1.95(+6.39%)
Oct 17, 2008 30.59 32.15 30.15 30.44 0 -1.38(-4.33%)
Oct 16, 2008 31.50 32.04 29.07 31.82 1,719,849 +1.39(+4.55%)
Oct 15, 2008 34.21 34.31 30.22 30.43 2,293,008 -6.77(-18.19%)
Oct 14, 2008 40.12 40.12 35.87 37.20 1,890,279 +2.52(+7.26%)
Oct 13, 2008 33.46 35.58 32.28 34.68 1,411,781 +2.72(+8.49%)
Oct 10, 2008 29.46 32.39 27.99 31.96 2,715,450 -0.40(-1.23%)
Oct 09, 2008 39.06 39.06 31.87 32.36 2,412,276 -4.45(-12.09%)
Oct 08, 2008 37.95 39.84 36.32 36.81 1,633,184 -2.48(-6.30%)
Oct 07, 2008 43.06 43.52 38.80 39.29 955,560 -6.07(-13.38%)
Oct 06, 2008 45.66 47.23 42.70 45.36 818,803 -2.43(-5.08%)
Oct 03, 2008 55.98 52.42 47.48 47.79 0 +0.16(+0.34%)
Oct 02, 2008 50.25 50.73 47.31 47.63 675,079 -4.35(-8.36%)
Oct 01, 2008 50.20 52.66 47.25 51.97 769,102 +1.04(+2.03%)
Sep 30, 2008 48.30 51.41 46.88 50.94 777,669 +3.21(+6.73%)
Sep 29, 2008 53.27 53.27 46.48 47.72 1,129,799 -10.05(-17.39%)
Sep 26, 2008 55.09 57.77 54.58 57.77 0 +0.25(+0.43%)
Sep 25, 2008 57.93 58.74 56.57 57.53 389,767 +2.60(+4.73%)
Sep 24, 2008 56.38 57.06 54.93 54.93 605,788 +0.11(+0.19%)
Sep 23, 2008 55.18 55.98 54.13 54.83 410,777 -1.08(-1.94%)
Sep 22, 2008 60.35 60.36 55.76 55.91 1,013,538 -3.04(-5.16%)
Sep 19, 2008 62.98 62.98 57.35 58.95 0 +1.63(+2.84%)
Sep 18, 2008 51.68 59.43 49.14 57.32 4,773,500 +8.06(+16.36%)
Sep 17, 2008 49.99 51.33 48.70 49.26 3,838,577 -4.01(-7.53%)
Sep 16, 2008 50.26 53.33 50.14 53.27 3,667,081 +0.22(+0.41%)
Sep 15, 2008 51.95 54.01 51.95 53.06 3,831,318 -4.69(-8.12%)
Sep 12, 2008 56.41 58.04 55.72 57.74 2,421,978 -1.08(-1.84%)
Sep 11, 2008 56.39 58.90 56.27 58.83 2,551,315 -1.08(-1.80%)
Sep 10, 2008 60.91 61.00 59.44 59.91 2,129,355 +0.62(+1.05%)
Sep 09, 2008 61.07 62.09 59.16 59.28 3,075,034 -0.99(-1.64%)
Sep 08, 2008 60.72 60.77 58.94 60.27 1,836,590 +2.39(+4.14%)
Sep 05, 2008 56.83 58.05 56.22 57.88 0 +0.52(+0.90%)
Sep 04, 2008 59.57 60.05 57.27 57.36 1,776,904 -3.51(-5.76%)
Sep 03, 2008 60.33 61.00 59.97 60.86 1,216,934 +0.78(+1.30%)
Sep 02, 2008 60.86 61.04 59.67 60.08 912,456 +0.69(+1.17%)
Aug 29, 2008 60.03 60.46 59.21 59.39 0 -0.79(-1.31%)
Aug 28, 2008 60.07 60.30 59.60 60.18 1,567,817 +1.41(+2.39%)
Aug 27, 2008 58.42 58.87 58.11 58.77 859,914 +0.34(+0.57%)
Aug 26, 2008 57.81 58.79 57.13 58.44 776,593 +0.50(+0.86%)
Aug 25, 2008 59.21 59.43 57.74 57.94 1,204,474 -2.02(-3.37%)
Aug 22, 2008 59.40 60.05 59.26 59.96 0 +1.29(+2.21%)
Aug 21, 2008 58.13 59.05 58.07 58.67 1,195,160 -0.29(-0.50%)
Aug 20, 2008 58.45 59.07 57.85 58.96 1,415,412 -0.13(-0.23%)
Aug 19, 2008 59.53 59.53 58.57 59.09 2,612,301 -1.62(-2.67%)
Aug 18, 2008 62.25 62.26 60.40 60.72 777,149 -1.57(-2.53%)
Aug 15, 2008 62.39 62.64 61.78 62.29 0 -1.04(-1.64%)
Aug 14, 2008 62.42 63.76 62.32 63.33 1,865,982 +0.03(+0.04%)
Aug 13, 2008 63.19 63.56 62.12 63.30 1,839,509 -1.94(-2.97%)
Aug 12, 2008 66.90 66.99 64.63 65.24 991,790 -1.79(-2.67%)
Aug 11, 2008 66.92 68.06 66.25 67.03 830,506 -0.22(-0.32%)
Aug 08, 2008 64.74 67.57 64.63 67.25 1,530,764 +1.60(+2.44%)
Aug 07, 2008 67.28 67.76 65.15 65.64 1,122,873 -1.60(-2.38%)
Aug 06, 2008 66.92 67.61 66.56 67.25 659,342 -0.51(-0.75%)
Aug 05, 2008 66.01 67.76 65.87 67.76 1,313,934 +3.90(+6.10%)
Aug 04, 2008 63.75 64.53 62.96 63.86 1,152,214 -0.19(-0.29%)
Aug 01, 2008 65.20 65.20 63.46 64.05 1,088,646 -0.45(-0.71%)
Jul 31, 2008 63.80 65.57 63.71 64.50 906,889 -0.36(-0.55%)
Jul 30, 2008 63.89 65.55 63.29 64.86 2,014,397 -0.32(-0.49%)
Jul 29, 2008 65.18 65.54 61.96 65.18 1,935,489 +2.17(+3.44%)
Jul 28, 2008 65.05 65.34 62.57 63.01 1,044,683 -1.92(-2.96%)
Jul 25, 2008 64.85 65.85 64.07 64.94 1,700,818 +0.78(+1.21%)
Jul 24, 2008 67.40 67.48 63.40 64.16 1,474,549 -1.83(-2.78%)
Jul 23, 2008 65.94 66.71 65.34 65.99 1,783,147 +0.92(+1.41%)
Jul 22, 2008 61.56 65.08 61.50 65.08 2,009,248 +2.03(+3.22%)
Jul 21, 2008 64.19 64.36 62.54 63.05 1,125,657 +0.65(+1.04%)
Jul 18, 2008 62.07 62.70 61.56 62.40 1,177,623 +1.30(+2.13%)
Jul 17, 2008 60.77 61.58 59.98 61.10 1,932,534 +1.90(+3.20%)
Jul 16, 2008 54.66 59.30 54.66 59.20 2,621,068 +3.53(+6.33%)
Jul 15, 2008 55.50 57.59 54.87 55.67 2,513,107 -1.38(-2.42%)
Jul 14, 2008 59.48 59.53 56.95 57.05 1,557,728 -1.86(-3.16%)
Jul 11, 2008 58.45 60.09 57.81 58.91 1,335,700 -1.15(-1.91%)
Jul 10, 2008 60.07 60.65 59.07 60.06 2,186,255 +0.80(+1.36%)
Jul 09, 2008 61.61 61.68 58.95 59.26 1,782,969 -1.13(-1.88%)
Jul 08, 2008 58.53 60.42 57.56 60.39 1,677,553 +1.34(+2.26%)
Jul 07, 2008 59.63 60.09 58.43 59.05 1,460,321 -1.91(-3.13%)
Jul 04, 2008 61.21 61.63 60.34 60.96 1,356,576 +0.00(+0.00%)
Jul 03, 2008 61.21 61.63 60.34 60.96 1,356,576 +1.04(+1.73%)
Jul 02, 2008 61.43 61.59 59.76 59.93 2,468,644 +1.43(+2.44%)
Jul 01, 2008 57.39 58.67 56.54 58.50 2,348,146 -1.22(-2.05%)
Jun 30, 2008 60.70 60.79 59.72 59.72 1,083,883 -1.08(-1.78%)
Jun 27, 2008 61.82 62.27 60.49 60.81 1,008,579 -1.27(-2.05%)
Jun 26, 2008 63.17 63.20 61.96 62.08 1,240,773 -1.97(-3.07%)
Jun 25, 2008 64.13 65.22 63.92 64.05 995,439 +1.00(+1.59%)
Jun 24, 2008 62.27 63.51 61.88 63.05 1,754,853 +0.64(+1.02%)
Jun 23, 2008 63.40 63.43 62.26 62.41 1,023,243 -1.33(-2.09%)
Jun 20, 2008 64.83 64.83 63.47 63.74 1,070,358 -2.71(-4.08%)
Jun 19, 2008 66.18 66.51 65.46 66.45 738,930 -0.14(-0.21%)
Jun 18, 2008 66.83 67.09 66.18 66.59 1,203,613 -1.06(-1.56%)
Jun 17, 2008 69.02 69.07 67.55 67.65 731,967 +0.59(+0.89%)
Jun 16, 2008 66.60 67.52 66.07 67.05 789,059 -0.37(-0.55%)
Jun 13, 2008 67.07 67.52 66.36 67.42 1,011,907 +0.92(+1.39%)
Jun 12, 2008 66.44 67.20 65.97 66.50 917,820 +0.51(+0.77%)
Jun 11, 2008 67.18 67.32 65.87 65.99 1,237,308 -1.08(-1.62%)
Jun 10, 2008 67.54 67.97 67.04 67.07 1,142,477 -1.29(-1.89%)
Jun 09, 2008 68.48 69.21 67.94 68.37 1,073,622 -1.66(-2.37%)
Jun 06, 2008 70.97 71.10 70.02 70.02 891,799 -2.39(-3.30%)
Jun 05, 2008 71.77 72.61 71.39 72.41 788,904 +1.18(+1.65%)
Jun 04, 2008 71.37 72.06 71.06 71.23 868,598 -0.68(-0.94%)
Jun 03, 2008 72.48 72.68 71.44 71.91 740,433 -1.21(-1.66%)
Jun 02, 2008 73.47 73.50 72.63 73.12 888,930 -1.38(-1.85%)
May 30, 2008 74.87 75.20 74.28 74.50 1,037,772 -4.81(-6.07%)
May 29, 2008 78.74 79.83 78.49 79.32 1,186,744 -0.67(-0.84%)
May 28, 2008 80.34 80.43 79.20 79.99 1,046,399 +0.17(+0.22%)
May 27, 2008 79.27 79.94 79.09 79.81 288,644 -0.27(-0.33%)
May 26, 2008 80.46 80.58 79.69 80.08 0 +0.00(+0.00%)
May 23, 2008 80.46 80.58 79.69 80.08 536,055 -1.24(-1.52%)
May 22, 2008 80.94 81.64 80.84 81.32 413,922 +0.55(+0.68%)
May 21, 2008 81.83 82.03 80.62 80.77 575,675 -1.91(-2.31%)
May 20, 2008 82.75 82.78 82.17 82.68 479,481 +0.22(+0.27%)
May 19, 2008 82.93 83.43 82.21 82.45 752,943 -0.71(-0.86%)
May 16, 2008 82.77 83.39 82.47 83.17 679,094 +0.17(+0.20%)
May 15, 2008 82.15 83.31 81.78 83.00 604,775 +0.85(+1.03%)
May 14, 2008 82.13 82.70 82.05 82.15 507,508 -0.19(-0.23%)
May 13, 2008 82.30 82.71 82.00 82.34 638,016 -1.15(-1.38%)
May 12, 2008 82.38 83.66 82.14 83.49 507,557 +1.46(+1.78%)
May 09, 2008 82.08 82.61 81.74 82.03 746,554 -0.97(-1.17%)
May 08, 2008 82.84 83.68 82.72 83.00 1,120,373 +0.38(+0.46%)
May 07, 2008 84.19 84.43 82.57 82.63 776,197 -2.88(-3.36%)
May 06, 2008 83.98 85.81 83.77 85.50 700,566 +0.27(+0.32%)
May 05, 2008 85.17 85.55 84.98 85.23 676,959 +0.57(+0.68%)
May 02, 2008 84.94 85.12 84.16 84.66 783,974 -0.82(-0.96%)
May 01, 2008 83.55 86.06 83.31 85.47 863,999 +1.90(+2.27%)
Apr 30, 2008 83.12 84.63 83.10 83.58 617,824 +0.17(+0.20%)
Apr 29, 2008 83.05 83.84 82.96 83.41 539,602 -0.94(-1.11%)
Apr 28, 2008 84.07 84.95 83.89 84.35 463,098 +0.13(+0.16%)
Apr 25, 2008 83.66 84.48 83.04 84.22 588,005 +0.51(+0.61%)
Apr 24, 2008 82.10 84.42 82.04 83.70 803,554 +0.52(+0.62%)
Apr 23, 2008 82.15 83.51 81.51 83.19 744,239 -1.11(-1.31%)
Apr 22, 2008 83.72 84.50 83.56 84.29 531,870 -1.06(-1.24%)
Apr 21, 2008 85.11 85.54 84.54 85.35 557,844 +0.28(+0.33%)
Apr 18, 2008 85.19 85.73 84.84 85.07 859,859 +1.15(+1.37%)
Apr 17, 2008 83.26 84.43 82.96 83.92 737,995 +0.24(+0.28%)
Apr 16, 2008 82.33 83.91 82.26 83.68 696,748 +3.21(+3.99%)
Apr 15, 2008 80.43 80.56 79.95 80.47 764,893 -0.07(-0.09%)
Apr 14, 2008 80.07 81.02 79.84 80.54 655,969 -0.15(-0.19%)
Apr 11, 2008 80.81 81.72 80.42 80.70 556,052 -1.25(-1.53%)
Apr 10, 2008 81.35 82.60 80.84 81.95 810,285 -0.79(-0.96%)
Apr 09, 2008 83.40 83.47 82.47 82.74 496,351 -0.53(-0.64%)
Apr 08, 2008 82.84 83.97 82.75 83.27 447,361 -0.52(-0.63%)
Apr 07, 2008 83.85 84.50 83.49 83.80 579,051 +1.41(+1.71%)
Apr 04, 2008 82.43 83.21 81.72 82.39 571,083 -0.61(-0.73%)
Apr 03, 2008 81.62 83.34 81.19 83.00 803,072 -0.12(-0.14%)
Apr 02, 2008 83.80 84.29 82.67 83.12 1,001,992 +0.72(+0.87%)
Apr 01, 2008 81.52 82.49 80.75 82.40 1,002,652 +3.29(+4.16%)
Mar 31, 2008 78.62 80.00 78.58 79.11 636,815 +0.24(+0.31%)
Mar 28, 2008 79.80 80.14 78.52 78.86 731,567 -0.16(-0.20%)
Mar 27, 2008 81.02 81.13 78.86 79.02 1,151,808 -0.97(-1.21%)
Mar 26, 2008 79.25 80.02 78.53 79.99 1,156,291 -0.90(-1.12%)
Mar 25, 2008 80.67 81.18 79.65 80.89 1,235,332 +0.96(+1.20%)
Mar 24, 2008 78.92 82.11 78.92 79.93 1,484,618 +1.38(+1.75%)
Mar 21, 2008 74.52 78.93 74.52 78.55 1,823,464 +0.00(+0.00%)
Mar 20, 2008 74.52 78.93 74.52 78.55 1,823,464 +2.87(+3.79%)
Mar 19, 2008 79.00 79.18 75.55 75.69 1,299,444 -2.71(-3.45%)
Mar 18, 2008 76.20 78.76 75.68 78.39 1,529,245 +4.34(+5.86%)
Mar 17, 2008 72.11 74.38 71.63 74.05 1,705,263 -2.13(-2.80%)
Mar 14, 2008 78.22 78.30 75.22 76.19 1,333,338 -2.41(-3.07%)
Mar 13, 2008 76.71 78.88 76.27 78.60 756,409 +0.08(+0.11%)
Mar 12, 2008 79.67 80.12 78.27 78.52 915,748 -0.08(-0.11%)
Mar 11, 2008 77.99 78.61 75.79 78.60 1,357,124 +4.74(+6.41%)
Mar 10, 2008 75.76 76.18 73.72 73.87 1,364,869 -1.82(-2.40%)
Mar 07, 2008 75.82 76.72 74.92 75.69 996,752 -0.34(-0.44%)
Mar 06, 2008 77.06 77.20 75.83 76.02 1,335,471 -1.40(-1.81%)
Mar 05, 2008 77.36 78.45 76.66 77.42 786,562 +0.34(+0.44%)
Mar 04, 2008 76.11 77.26 75.44 77.08 1,423,343 -0.82(-1.05%)
Mar 03, 2008 77.61 78.07 76.94 77.90 775,558 +0.25(+0.32%)
Feb 29, 2008 78.83 79.18 77.35 77.64 802,202 -3.02(-3.75%)
Feb 28, 2008 80.93 81.29 80.19 80.67 957,622 -0.71(-0.87%)
Feb 27, 2008 79.69 81.87 79.56 81.37 1,541,685 +0.29(+0.35%)
Feb 26, 2008 80.04 81.70 79.76 81.09 940,488 +1.86(+2.35%)
Feb 25, 2008 78.36 79.39 77.13 79.23 1,001,638 +0.72(+0.92%)
Feb 22, 2008 78.23 78.60 76.64 78.51 555,438 +1.24(+1.60%)
Feb 21, 2008 78.39 78.55 77.06 77.27 692,279 -0.69(-0.88%)
Feb 20, 2008 76.37 78.32 76.18 77.95 758,981 +0.13(+0.16%)
Feb 19, 2008 79.06 79.16 77.67 77.83 1,201,251 +0.66(+0.86%)
Feb 18, 2008 76.26 77.24 75.80 77.16 0 +0.00(+0.00%)
Feb 15, 2008 76.26 77.24 75.80 77.16 956,032 -0.28(-0.36%)
Feb 14, 2008 77.67 78.82 77.28 77.44 851,442 -1.76(-2.22%)
Feb 13, 2008 79.17 79.48 77.67 79.20 874,530 +1.55(+1.99%)
Feb 12, 2008 77.81 78.79 77.15 77.65 961,171 +0.80(+1.04%)
Feb 11, 2008 77.32 77.48 75.38 76.85 893,114 -0.12(-0.15%)
Feb 08, 2008 76.95 77.71 76.11 76.97 1,044,121 -0.78(-1.00%)
Feb 07, 2008 77.04 78.34 75.93 77.75 1,609,359 +1.78(+2.34%)
Feb 06, 2008 75.58 77.75 74.73 75.97 1,482,093 +0.68(+0.90%)
Feb 05, 2008 76.37 76.55 74.91 75.29 930,486 -4.38(-5.50%)
Feb 04, 2008 80.69 80.79 79.31 79.67 939,577 -1.39(-1.72%)
Feb 01, 2008 79.72 81.26 79.53 81.07 1,021,473 +2.11(+2.68%)
Jan 31, 2008 76.84 79.73 76.57 78.95 1,397,973 -1.21(-1.51%)
Jan 30, 2008 79.69 82.18 78.97 80.16 770,199 -0.10(-0.13%)
Jan 29, 2008 79.90 80.51 78.85 80.27 414,816 -0.20(-0.24%)
Jan 28, 2008 78.28 80.47 77.23 80.46 755,596 +2.49(+3.19%)
Jan 25, 2008 82.19 82.24 77.26 77.97 1,877,153 -3.54(-4.34%)
Jan 24, 2008 80.54 82.10 79.65 81.51 1,622,095 +3.12(+3.98%)
Jan 23, 2008 73.47 78.58 72.83 78.39 3,222,864 +0.20(+0.25%)
Jan 22, 2008 72.85 79.17 72.85 78.20 3,138,629 -2.10(-2.61%)
Jan 21, 2008 82.75 83.27 79.16 80.30 0 +0.00(+0.00%)
Jan 18, 2008 82.75 83.27 79.16 80.30 2,301,600 -0.48(-0.59%)
Jan 17, 2008 84.22 84.68 80.30 80.77 2,484,503 -3.71(-4.39%)
Jan 16, 2008 84.01 85.80 83.38 84.48 1,720,378 -0.66(-0.77%)
Jan 15, 2008 87.12 87.18 85.09 85.14 1,421,167 -3.53(-3.99%)
Jan 14, 2008 88.65 89.33 88.08 88.67 646,513 +1.61(+1.85%)
Jan 11, 2008 86.92 87.98 86.47 87.06 1,051,227 -1.59(-1.79%)
Jan 10, 2008 86.60 89.86 85.96 88.65 1,719,605 +0.41(+0.46%)
Jan 09, 2008 86.83 88.34 86.07 88.25 1,155,120 +1.48(+1.70%)
Jan 08, 2008 88.99 89.78 86.76 86.77 1,121,251 -2.67(-2.99%)
Jan 07, 2008 89.38 89.72 88.48 89.44 905,114 +0.12(+0.13%)
Jan 04, 2008 90.10 90.44 89.16 89.32 768,127 -0.87(-0.97%)
Jan 03, 2008 90.32 90.93 89.98 90.20 624,648 -0.11(-0.12%)
Jan 02, 2008 91.46 91.52 89.77 90.31 786,991 -0.24(-0.27%)
Jan 01, 2008 91.00 91.14 89.74 90.56 0 +0.00(+0.00%)
Dec 31, 2007 91.00 91.14 89.74 90.56 433,724 -0.20(-0.22%)
Dec 28, 2007 91.53 91.79 90.44 90.76 340,920 +0.62(+0.68%)
Dec 27, 2007 90.91 91.09 90.08 90.14 557,481 -0.06(-0.07%)
Dec 26, 2007 89.81 90.64 89.81 90.21 327,829 +0.23(+0.26%)
Dec 24, 2007 88.94 90.11 88.88 89.97 136,905 +0.67(+0.75%)
Dec 21, 2007 88.67 89.30 88.10 89.30 812,500 +1.55(+1.76%)
Dec 20, 2007 88.28 88.31 87.30 87.76 564,341 -0.15(-0.18%)
Dec 19, 2007 88.30 88.60 87.28 87.91 611,545 -0.70(-0.79%)
Dec 18, 2007 89.27 89.55 87.29 88.61 883,453 +1.01(+1.15%)
Dec 17, 2007 87.86 88.49 87.38 87.60 524,184 -1.67(-1.87%)
Dec 14, 2007 90.01 90.49 89.14 89.27 739,117 -2.71(-2.95%)
Dec 13, 2007 91.72 92.19 90.44 91.99 739,688 -1.27(-1.37%)
Dec 12, 2007 94.23 94.81 92.02 93.26 1,324,906 +2.47(+2.72%)
Dec 11, 2007 92.68 94.28 90.49 90.79 834,622 -3.40(-3.61%)
Dec 10, 2007 93.52 94.47 93.52 94.19 589,779 +2.13(+2.31%)
Dec 07, 2007 92.37 92.93 91.92 92.07 868,265 -0.52(-0.57%)
Dec 06, 2007 91.18 92.77 91.18 92.59 638,153 +1.29(+1.42%)
Dec 05, 2007 91.11 91.72 90.79 91.30 1,029,076 +0.97(+1.07%)
Dec 04, 2007 90.04 90.96 89.76 90.33 792,136 -1.55(-1.68%)
Dec 03, 2007 91.73 92.30 91.32 91.88 714,590 -0.31(-0.34%)
Nov 30, 2007 92.85 93.67 92.01 92.19 1,054,534 +0.87(+0.96%)
Nov 29, 2007 90.53 91.77 90.38 91.32 747,405 -1.01(-1.09%)
Nov 28, 2007 90.22 92.64 90.22 92.33 1,467,396 +3.98(+4.51%)
Nov 27, 2007 87.76 88.54 87.40 88.34 1,244,909 +3.11(+3.65%)
Nov 26, 2007 86.76 87.14 85.19 85.23 1,221,287 -1.78(-2.05%)
Nov 23, 2007 86.97 87.62 86.78 87.01 345,693 +1.71(+2.01%)
Nov 21, 2007 85.68 86.34 84.89 85.30 1,059,430 -0.82(-0.95%)
Nov 20, 2007 86.06 86.92 84.68 86.12 1,147,689 +1.26(+1.48%)
Nov 19, 2007 85.43 85.52 84.67 84.86 649,371 -1.55(-1.79%)
Nov 16, 2007 86.33 86.77 85.78 86.41 685,126 +0.31(+0.37%)
Nov 15, 2007 87.45 87.94 85.58 86.09 707,906 -2.00(-2.27%)
Nov 14, 2007 89.48 89.53 87.83 88.09 983,360 -0.64(-0.72%)
Nov 13, 2007 87.08 88.97 86.46 88.73 875,593 +4.07(+4.81%)
Nov 12, 2007 85.73 86.55 84.32 84.66 948,333 -0.57(-0.67%)
Nov 09, 2007 84.81 86.86 84.03 85.23 1,113,107 -1.80(-2.07%)
Nov 08, 2007 87.68 87.72 84.80 87.03 1,376,140 +2.20(+2.59%)
Nov 07, 2007 86.90 87.12 84.62 84.83 1,068,091 -2.79(-3.19%)
Nov 06, 2007 87.41 87.62 86.17 87.62 678,667 +1.32(+1.52%)
Nov 05, 2007 86.03 86.77 85.50 86.31 955,479 -2.25(-2.54%)
Nov 02, 2007 88.92 89.02 87.18 88.55 1,381,915 -0.35(-0.39%)
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