Financial News

Canon Inc ADR (NY: CAJ )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 56.48 56.76 56.25 56.27 213,200 -0.56(-0.99%)
Nov 29, 2005 56.88 57.22 56.76 56.83 233,600 -0.05(-0.09%)
Nov 28, 2005 57.00 57.09 56.75 56.88 230,300 +0.58(+1.03%)
Nov 25, 2005 56.54 56.55 56.17 56.30 164,800 -1.31(-2.27%)
Nov 23, 2005 57.20 57.84 57.20 57.61 222,800 +0.33(+0.58%)
Nov 22, 2005 56.58 57.65 56.54 57.28 249,600 +0.48(+0.85%)
Nov 21, 2005 57.00 57.00 56.56 56.80 303,000 +0.94(+1.68%)
Nov 18, 2005 55.79 55.98 55.64 55.86 190,300 -0.28(-0.50%)
Nov 17, 2005 55.80 56.21 55.70 56.14 181,800 +0.58(+1.04%)
Nov 16, 2005 55.45 55.59 55.10 55.56 164,900 -0.13(-0.23%)
Nov 15, 2005 55.51 56.00 55.51 55.69 223,000 +0.81(+1.48%)
Nov 14, 2005 54.82 55.07 54.80 54.88 167,300 -0.31(-0.56%)
Nov 11, 2005 54.91 55.19 54.90 55.19 186,100 +1.04(+1.92%)
Nov 10, 2005 54.07 54.26 53.45 54.15 283,500 -0.05(-0.09%)
Nov 09, 2005 54.00 54.26 53.70 54.20 237,100 +1.27(+2.40%)
Nov 08, 2005 53.05 53.28 52.81 52.93 109,900 +0.12(+0.23%)
Nov 07, 2005 53.33 52.97 52.51 52.81 186,900 -0.51(-0.96%)
Nov 04, 2005 53.25 53.59 52.83 53.32 309,400 -0.09(-0.17%)
Nov 03, 2005 53.25 53.58 53.14 53.41 159,300 +0.32(+0.60%)
Nov 02, 2005 52.64 53.13 52.30 53.09 174,600 -0.03(-0.06%)
Nov 01, 2005 53.41 53.49 52.95 53.12 242,200 +0.05(+0.09%)
Oct 31, 2005 52.44 53.08 52.44 53.07 216,300 +1.19(+2.29%)
Oct 28, 2005 51.69 51.94 51.57 51.88 256,600 -0.52(-0.99%)
Oct 27, 2005 52.53 52.77 52.00 52.40 277,000 -0.50(-0.95%)
Oct 26, 2005 52.90 53.32 52.81 52.90 87,500 -0.20(-0.38%)
Oct 25, 2005 53.00 53.25 52.81 53.10 150,600 +0.06(+0.11%)
Oct 24, 2005 52.48 53.08 52.27 53.04 214,000 -0.26(-0.49%)
Oct 21, 2005 53.20 53.52 53.02 53.30 88,800 +0.83(+1.58%)
Oct 20, 2005 52.83 53.24 52.46 52.47 322,900 -0.80(-1.50%)
Oct 19, 2005 52.55 53.36 52.40 53.27 385,500 +0.16(+0.30%)
Oct 18, 2005 53.42 53.34 52.74 53.11 375,000 -0.76(-1.41%)
Oct 17, 2005 54.05 54.05 53.65 53.87 214,800 -1.02(-1.86%)
Oct 14, 2005 54.25 54.91 54.20 54.89 162,100 +1.01(+1.87%)
Oct 13, 2005 53.60 54.08 53.52 53.88 160,500 +0.08(+0.15%)
Oct 12, 2005 54.11 54.17 53.50 53.80 174,700 -0.56(-1.03%)
Oct 11, 2005 54.20 54.52 54.20 54.36 206,700 +0.82(+1.53%)
Oct 10, 2005 53.50 53.74 53.43 53.54 95,800 -0.19(-0.35%)
Oct 07, 2005 53.45 53.84 53.45 53.73 183,200 +1.08(+2.05%)
Oct 06, 2005 53.00 53.19 52.58 52.65 591,300 -1.96(-3.59%)
Oct 05, 2005 55.35 55.40 54.61 54.61 363,600 -0.84(-1.51%)
Oct 04, 2005 55.48 56.06 55.25 55.45 877,600 +0.57(+1.04%)
Oct 03, 2005 54.70 55.00 54.69 54.88 258,600 +0.62(+1.14%)
Sep 30, 2005 54.13 54.28 53.88 54.26 397,200 +0.19(+0.35%)
Sep 29, 2005 53.35 54.19 53.33 54.07 294,600 +1.13(+2.13%)
Sep 28, 2005 52.94 53.11 52.87 52.94 123,100 +0.30(+0.57%)
Sep 27, 2005 52.50 52.79 52.31 52.64 216,300 +0.04(+0.08%)
Sep 26, 2005 52.23 52.72 52.23 52.60 210,300 +0.37(+0.71%)
Sep 23, 2005 52.23 52.50 52.16 52.23 367,800 -0.30(-0.57%)
Sep 22, 2005 51.90 52.56 51.83 52.53 300,100 +0.31(+0.59%)
Sep 21, 2005 52.36 52.59 52.19 52.22 247,100 -0.14(-0.27%)
Sep 20, 2005 52.70 52.97 52.22 52.36 262,700 -0.02(-0.04%)
Sep 19, 2005 52.88 52.88 52.24 52.38 329,000 -0.49(-0.93%)
Sep 16, 2005 52.65 52.99 52.38 52.87 154,900 +0.18(+0.34%)
Sep 15, 2005 52.55 52.82 52.54 52.69 105,900 +0.23(+0.44%)
Sep 14, 2005 52.75 53.00 52.37 52.46 200,900 +0.12(+0.23%)
Sep 13, 2005 52.15 52.48 52.15 52.34 172,600 +0.24(+0.46%)
Sep 12, 2005 52.07 52.27 52.01 52.10 198,400 +0.28(+0.54%)
Sep 09, 2005 51.40 51.98 51.35 51.82 170,600 +1.25(+2.47%)
Sep 08, 2005 50.45 50.78 50.45 50.57 161,700 -0.13(-0.26%)
Sep 07, 2005 50.50 50.84 50.43 50.70 454,500 -0.58(-1.13%)
Sep 06, 2005 50.91 51.29 50.91 51.28 190,400 +0.28(+0.55%)
Sep 02, 2005 50.95 51.02 50.78 51.00 129,200 +0.06(+0.12%)
Sep 01, 2005 50.40 51.11 50.40 50.94 143,100 +0.29(+0.57%)
Aug 31, 2005 49.85 50.78 49.85 50.65 226,300 +0.39(+0.78%)
Aug 30, 2005 50.23 50.45 50.10 50.26 362,600 -0.88(-1.72%)
Aug 29, 2005 50.55 51.24 50.50 51.14 236,700 -0.07(-0.14%)
Aug 26, 2005 51.97 51.97 51.17 51.21 417,100 -0.56(-1.08%)
Aug 25, 2005 51.50 51.79 51.34 51.77 341,800 +0.52(+1.01%)
Aug 24, 2005 51.46 51.68 51.25 51.25 181,800 +0.07(+0.14%)
Aug 23, 2005 51.01 51.25 50.83 51.18 151,400 +0.17(+0.33%)
Aug 22, 2005 50.50 51.11 50.50 51.01 226,700 +0.66(+1.31%)
Aug 19, 2005 50.31 50.44 50.22 50.35 198,800 +0.29(+0.58%)
Aug 18, 2005 50.00 50.27 49.95 50.06 158,600 -0.14(-0.28%)
Aug 17, 2005 49.61 50.46 49.59 50.20 321,400 +0.90(+1.83%)
Aug 16, 2005 49.55 49.74 49.30 49.30 448,000 -0.45(-0.90%)
Aug 15, 2005 49.40 49.86 49.22 49.75 181,800 -0.02(-0.04%)
Aug 12, 2005 49.95 50.00 49.53 49.77 190,200 -0.77(-1.52%)
Aug 11, 2005 50.00 50.61 50.00 50.54 196,500 +0.39(+0.78%)
Aug 10, 2005 50.50 50.74 50.07 50.15 250,800 +0.64(+1.29%)
Aug 09, 2005 49.57 49.87 49.41 49.51 200,300 +0.49(+1.00%)
Aug 08, 2005 49.02 49.32 49.01 49.02 203,900 -0.24(-0.49%)
Aug 05, 2005 49.30 49.48 49.10 49.26 165,400 -0.41(-0.83%)
Aug 04, 2005 50.00 50.01 49.67 49.67 226,300 -0.67(-1.33%)
Aug 03, 2005 50.10 50.39 50.06 50.34 171,400 +0.01(+0.02%)
Aug 02, 2005 49.70 50.33 49.70 50.33 487,900 +1.06(+2.15%)
Aug 01, 2005 49.07 49.45 49.07 49.27 292,100 +0.10(+0.20%)
Jul 29, 2005 49.50 49.59 48.96 49.17 440,600 -1.04(-2.07%)
Jul 28, 2005 49.65 50.93 49.60 50.21 775,000 -1.94(-3.72%)
Jul 27, 2005 52.85 52.85 52.15 52.15 516,300 -1.22(-2.29%)
Jul 26, 2005 53.49 53.67 53.36 53.37 236,500 -0.61(-1.13%)
Jul 25, 2005 54.24 54.24 53.85 53.98 121,200 -0.32(-0.59%)
Jul 22, 2005 54.35 54.57 54.20 54.30 136,400 -0.37(-0.68%)
Jul 21, 2005 54.75 55.05 54.50 54.67 156,100 +0.18(+0.33%)
Jul 20, 2005 54.12 54.59 53.81 54.49 184,800 +0.12(+0.22%)
Jul 19, 2005 54.70 54.70 54.18 54.37 133,000 +0.71(+1.32%)
Jul 18, 2005 53.96 54.05 53.65 53.66 105,500 -0.30(-0.56%)
Jul 15, 2005 53.95 54.10 53.72 53.96 115,800 +0.24(+0.45%)
Jul 14, 2005 53.61 53.95 53.55 53.72 162,100 +0.18(+0.34%)
Jul 13, 2005 53.90 53.90 53.43 53.54 110,800 -0.31(-0.58%)
Jul 12, 2005 53.65 53.98 53.60 53.85 87,000 +0.36(+0.67%)
Jul 11, 2005 53.70 53.70 53.40 53.49 115,000 +0.14(+0.26%)
Jul 08, 2005 53.03 53.54 52.92 53.35 172,200 +0.32(+0.60%)
Jul 07, 2005 52.85 53.09 52.46 53.03 167,300 +0.18(+0.34%)
Jul 06, 2005 52.88 53.05 52.66 52.85 112,400 -0.39(-0.73%)
Jul 05, 2005 52.61 53.40 52.60 53.24 100,000 +0.38(+0.72%)
Jul 01, 2005 52.88 53.27 52.84 52.86 114,200 +0.23(+0.44%)
Jun 30, 2005 52.77 53.19 52.59 52.63 278,100 -0.93(-1.74%)
Jun 29, 2005 53.50 53.69 53.25 53.56 138,700 -0.29(-0.54%)
Jun 28, 2005 53.70 53.98 53.49 53.85 115,000 +0.24(+0.45%)
Jun 27, 2005 53.89 53.90 53.53 53.61 115,100 -0.52(-0.96%)
Jun 24, 2005 54.50 54.50 53.96 54.13 120,400 -0.43(-0.79%)
Jun 23, 2005 54.90 55.16 54.40 54.56 143,000 -0.04(-0.07%)
Jun 22, 2005 54.81 54.94 54.39 54.60 130,400 -0.26(-0.47%)
Jun 21, 2005 54.55 54.86 54.42 54.86 215,000 +0.56(+1.03%)
Jun 20, 2005 54.45 54.55 54.19 54.30 206,800 -0.11(-0.20%)
Jun 17, 2005 54.28 54.57 54.27 54.41 327,500 +0.12(+0.22%)
Jun 16, 2005 54.25 54.38 54.12 54.29 175,600 -0.52(-0.95%)
Jun 15, 2005 54.60 54.81 54.14 54.81 124,900 +0.66(+1.22%)
Jun 14, 2005 53.95 54.29 53.89 54.15 168,700 +0.36(+0.67%)
Jun 13, 2005 53.75 53.97 53.62 53.79 232,800 -0.39(-0.72%)
Jun 10, 2005 53.66 54.58 53.66 54.18 135,200 -0.48(-0.88%)
Jun 09, 2005 54.45 54.88 54.32 54.66 169,100 -0.73(-1.32%)
Jun 08, 2005 55.45 55.71 55.25 55.39 188,700 +0.59(+1.08%)
Jun 07, 2005 54.70 55.12 54.56 54.80 180,300 +0.03(+0.05%)
Jun 06, 2005 54.80 54.81 54.49 54.77 99,000 +0.33(+0.61%)
Jun 03, 2005 54.65 54.75 54.34 54.44 129,800 -0.36(-0.66%)
Jun 02, 2005 54.60 54.83 54.51 54.80 373,000 -0.02(-0.04%)
Jun 01, 2005 54.25 55.04 54.25 54.82 207,500 +0.57(+1.05%)
May 31, 2005 54.75 54.75 54.20 54.25 260,400 -0.99(-1.79%)
May 27, 2005 55.35 55.42 54.98 55.24 140,200 +0.79(+1.45%)
May 26, 2005 54.19 54.69 54.16 54.45 145,000 +0.79(+1.47%)
May 25, 2005 54.20 54.21 53.46 53.66 167,800 -0.65(-1.20%)
May 24, 2005 54.35 54.38 54.07 54.31 144,700 +0.22(+0.41%)
May 23, 2005 54.00 54.25 53.65 54.09 150,200 +0.79(+1.48%)
May 20, 2005 53.00 53.54 53.00 53.30 77,800 -0.45(-0.84%)
May 19, 2005 53.83 53.86 53.58 53.75 113,100 +0.04(+0.07%)
May 18, 2005 52.73 53.86 52.73 53.71 218,400 +1.10(+2.09%)
May 17, 2005 52.43 52.79 52.30 52.61 206,900 +0.18(+0.34%)
May 16, 2005 51.84 52.43 51.84 52.43 239,100 +0.05(+0.10%)
May 13, 2005 52.44 52.80 52.23 52.38 424,600 -0.49(-0.93%)
May 12, 2005 53.12 53.20 52.65 52.87 569,200 -0.88(-1.64%)
May 11, 2005 54.03 54.03 53.50 53.75 189,500 -0.09(-0.17%)
May 10, 2005 54.03 54.12 53.80 53.84 108,500 -0.09(-0.17%)
May 09, 2005 53.95 54.03 53.82 53.93 132,000 -0.02(-0.04%)
May 06, 2005 54.00 54.30 53.95 53.95 136,300 +0.63(+1.18%)
May 05, 2005 53.21 53.70 53.15 53.32 142,200 +0.11(+0.21%)
May 04, 2005 52.80 53.40 52.75 53.21 139,800 +0.41(+0.78%)
May 03, 2005 52.86 53.14 52.62 52.80 148,400 +0.14(+0.27%)
May 02, 2005 52.68 52.85 52.53 52.66 148,000 +0.62(+1.19%)
Apr 29, 2005 52.22 52.24 51.67 52.04 150,700 +0.34(+0.66%)
Apr 28, 2005 52.00 52.05 51.61 51.70 129,400 -0.61(-1.17%)
Apr 27, 2005 51.94 52.52 51.81 52.31 177,000 +0.62(+1.20%)
Apr 26, 2005 52.17 52.30 51.66 51.69 137,400 -1.31(-2.47%)
Apr 25, 2005 52.65 53.12 52.65 53.00 94,900 +0.87(+1.67%)
Apr 22, 2005 52.30 52.71 51.90 52.13 190,800 -1.16(-2.18%)
Apr 21, 2005 52.65 53.40 52.55 53.29 164,600 +1.49(+2.88%)
Apr 20, 2005 52.20 52.34 51.68 51.80 176,900 -0.57(-1.09%)
Apr 19, 2005 52.05 52.44 52.05 52.37 306,300 +0.86(+1.67%)
Apr 18, 2005 51.00 51.65 51.00 51.51 321,300 -0.12(-0.23%)
Apr 15, 2005 52.23 52.23 51.51 51.63 274,800 -1.19(-2.25%)
Apr 14, 2005 52.90 53.24 52.73 52.82 170,900 -0.31(-0.58%)
Apr 13, 2005 53.64 53.64 52.98 53.13 156,500 -0.36(-0.67%)
Apr 12, 2005 53.33 53.57 52.81 53.49 158,200 -0.34(-0.63%)
Apr 11, 2005 54.18 54.34 53.76 53.83 81,800 -0.17(-0.31%)
Apr 08, 2005 54.34 54.34 53.92 54.00 79,300 -0.31(-0.57%)
Apr 07, 2005 54.25 54.43 54.06 54.31 81,500 +0.45(+0.84%)
Apr 06, 2005 54.00 54.35 53.82 53.86 128,500 +0.31(+0.58%)
Apr 05, 2005 53.45 53.74 53.34 53.55 102,600 +0.50(+0.94%)
Apr 04, 2005 52.75 53.14 52.55 53.05 96,900 -0.10(-0.19%)
Apr 01, 2005 53.85 54.00 53.10 53.15 80,900 -0.45(-0.84%)
Mar 31, 2005 53.50 53.84 53.44 53.60 167,600 +0.42(+0.79%)
Mar 30, 2005 52.70 53.30 52.68 53.18 148,300 +1.04(+1.99%)
Mar 29, 2005 52.90 52.95 52.02 52.14 152,400 -0.52(-0.99%)
Mar 28, 2005 52.60 52.93 52.59 52.66 149,900 +0.30(+0.57%)
Mar 24, 2005 52.25 52.72 52.19 52.36 131,600 +0.11(+0.21%)
Mar 23, 2005 52.65 52.65 52.15 52.25 145,600 -0.40(-0.76%)
Mar 22, 2005 53.03 53.42 52.60 52.65 143,900 -0.38(-0.72%)
Mar 21, 2005 53.39 53.39 52.83 53.03 147,000 -0.22(-0.41%)
Mar 18, 2005 53.14 53.34 52.98 53.25 167,700 -0.70(-1.30%)
Mar 17, 2005 53.75 53.96 53.43 53.95 111,100 +0.44(+0.82%)
Mar 16, 2005 53.99 53.99 53.50 53.51 87,400 +0.40(+0.75%)
Mar 15, 2005 53.60 53.64 53.11 53.11 123,200 -0.39(-0.73%)
Mar 14, 2005 53.60 53.67 53.20 53.50 101,700 -0.43(-0.80%)
Mar 11, 2005 54.15 54.41 53.92 53.93 114,700 +0.08(+0.15%)
Mar 10, 2005 53.77 54.15 53.60 53.85 112,000 +0.30(+0.56%)
Mar 09, 2005 53.77 54.07 53.51 53.55 119,900 +0.04(+0.07%)
Mar 08, 2005 53.69 53.83 53.37 53.51 169,100 -0.18(-0.34%)
Mar 07, 2005 53.50 53.95 53.39 53.69 180,200 +0.17(+0.32%)
Mar 04, 2005 53.38 53.83 53.33 53.52 142,800 +0.72(+1.36%)
Mar 03, 2005 52.90 53.22 52.69 52.80 132,200 -0.20(-0.38%)
Mar 02, 2005 53.05 53.33 52.83 53.00 163,800 -0.50(-0.93%)
Mar 01, 2005 53.25 53.60 53.19 53.50 103,500 +0.76(+1.44%)
Feb 28, 2005 53.15 53.21 52.55 52.74 91,300 +0.05(+0.09%)
Feb 25, 2005 52.20 52.81 52.20 52.69 142,600 +0.67(+1.29%)
Feb 24, 2005 52.15 52.15 51.70 52.02 92,800 +0.11(+0.21%)
Feb 23, 2005 51.71 51.95 51.60 51.91 90,800 -0.24(-0.46%)
Feb 22, 2005 52.89 52.89 51.87 52.15 161,100 -0.21(-0.40%)
Feb 18, 2005 52.20 52.44 52.10 52.36 105,500 +0.49(+0.94%)
Feb 17, 2005 52.05 52.27 51.75 51.87 195,900 -1.01(-1.91%)
Feb 16, 2005 52.91 53.06 52.70 52.88 197,300 -0.49(-0.92%)
Feb 15, 2005 53.14 53.47 53.04 53.37 107,700 +0.03(+0.06%)
Feb 14, 2005 53.35 53.64 53.18 53.34 130,400 +0.45(+0.85%)
Feb 11, 2005 52.45 53.10 52.41 52.89 134,200 +0.69(+1.32%)
Feb 10, 2005 52.29 52.74 52.16 52.20 119,500 +0.33(+0.64%)
Feb 09, 2005 52.10 52.30 51.80 51.87 146,100 -0.54(-1.03%)
Feb 08, 2005 52.05 52.65 52.05 52.41 297,400 +0.09(+0.17%)
Feb 07, 2005 52.49 52.79 52.30 52.32 121,900 -0.13(-0.25%)
Feb 04, 2005 52.10 52.48 51.90 52.45 137,400 +0.78(+1.51%)
Feb 03, 2005 51.70 51.96 51.40 51.67 142,500 -0.25(-0.48%)
Feb 02, 2005 51.93 51.93 51.67 51.92 218,900 -0.72(-1.37%)
Feb 01, 2005 52.39 52.88 52.31 52.64 386,600 +0.06(+0.11%)
Jan 31, 2005 52.70 52.70 52.43 52.58 229,100 +0.80(+1.55%)
Jan 28, 2005 51.40 51.94 51.37 51.78 225,800 +0.46(+0.90%)
Jan 27, 2005 51.20 51.48 51.08 51.32 295,200 -0.31(-0.60%)
Jan 26, 2005 51.60 51.83 51.49 51.63 181,800 +1.08(+2.14%)
Jan 25, 2005 50.65 50.91 50.53 50.55 197,500 -0.64(-1.25%)
Jan 24, 2005 51.20 51.50 51.14 51.19 134,200 +0.23(+0.45%)
Jan 21, 2005 50.70 51.20 50.70 50.96 175,600 +0.00(+0.00%)
Jan 20, 2005 51.17 51.34 50.80 50.96 231,300 -1.05(-2.02%)
Jan 19, 2005 52.43 52.49 52.00 52.01 156,200 -0.74(-1.40%)
Jan 18, 2005 52.50 52.82 52.34 52.75 235,500 -0.54(-1.01%)
Jan 14, 2005 53.40 53.40 52.95 53.29 282,200 +1.52(+2.94%)
Jan 13, 2005 52.05 52.23 51.76 51.77 163,000 -1.05(-1.99%)
Jan 12, 2005 52.80 52.89 52.58 52.82 162,500 -0.49(-0.92%)
Jan 11, 2005 53.39 53.44 52.93 53.31 101,800 +0.17(+0.32%)
Jan 10, 2005 52.79 53.49 52.79 53.14 112,500 +0.57(+1.08%)
Jan 07, 2005 53.30 53.52 52.56 52.57 158,700 -0.23(-0.44%)
Jan 06, 2005 52.94 53.09 52.80 52.80 177,600 -0.39(-0.73%)
Jan 05, 2005 52.90 53.35 52.90 53.19 188,600 +0.52(+0.99%)
Jan 04, 2005 54.00 54.00 52.50 52.67 185,600 -1.15(-2.14%)
Jan 03, 2005 54.48 54.49 53.82 53.82 176,100 -0.44(-0.81%)
Dec 31, 2004 54.10 54.39 54.10 54.26 82,300 +0.39(+0.72%)
Dec 30, 2004 53.10 54.00 53.10 53.87 123,800 +1.06(+2.01%)
Dec 29, 2004 52.89 52.90 52.55 52.81 111,600 -0.79(-1.47%)
Dec 28, 2004 53.00 53.65 53.00 53.60 88,300 +0.80(+1.52%)
Dec 27, 2004 52.80 52.88 52.63 52.80 85,600 +0.13(+0.25%)
Dec 23, 2004 52.50 52.75 52.27 52.67 154,200 +0.26(+0.50%)
Dec 22, 2004 52.15 52.61 52.11 52.41 171,900 -0.08(-0.15%)
Dec 21, 2004 52.28 52.60 52.11 52.49 119,800 +0.48(+0.92%)
Dec 20, 2004 51.85 52.34 51.85 52.01 232,600 +0.13(+0.25%)
Dec 17, 2004 51.72 52.11 51.70 51.88 104,700 +0.25(+0.48%)
Dec 16, 2004 51.90 52.15 51.47 51.63 151,000 -0.38(-0.73%)
Dec 15, 2004 51.95 52.07 51.72 52.01 244,900 +1.21(+2.38%)
Dec 14, 2004 50.50 50.97 50.50 50.80 115,200 +0.56(+1.11%)
Dec 13, 2004 50.10 50.34 49.91 50.24 105,400 +0.61(+1.23%)
Dec 10, 2004 49.30 49.66 49.15 49.63 146,700 -0.54(-1.08%)
Dec 09, 2004 50.05 50.23 49.53 50.17 114,200 -0.27(-0.54%)
Dec 08, 2004 50.10 50.50 50.04 50.44 122,900 +0.68(+1.37%)
Dec 07, 2004 50.30 50.30 49.72 49.76 162,500 -0.64(-1.27%)
Dec 06, 2004 50.85 50.85 50.37 50.40 382,100 -1.16(-2.25%)
Dec 03, 2004 51.25 51.67 51.20 51.56 137,200 +0.78(+1.54%)
Dec 02, 2004 50.69 50.96 50.66 50.78 151,100 +0.29(+0.57%)
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