Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD +0.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.23 27.35 27.20 27.35 213,800 +0.05(+0.18%)
Dec 30, 2019 27.39 27.43 27.25 27.30 189,552 -0.10(-0.36%)
Dec 27, 2019 27.58 27.58 27.37 27.40 247,800 -0.71(-2.53%)
Dec 26, 2019 28.03 28.11 28.01 28.11 239,262 +0.11(+0.39%)
Dec 24, 2019 28.08 28.08 27.99 28.00 81,000 -0.10(-0.36%)
Dec 23, 2019 28.01 28.12 28.00 28.10 176,224 -0.02(-0.07%)
Dec 20, 2019 28.17 28.25 28.10 28.12 244,100 -0.15(-0.53%)
Dec 19, 2019 28.25 28.36 28.25 28.27 130,383 -0.13(-0.46%)
Dec 18, 2019 28.27 28.41 28.27 28.40 122,687 +0.21(+0.74%)
Dec 17, 2019 28.13 28.30 28.13 28.19 148,300 -0.06(-0.21%)
Dec 16, 2019 28.18 28.34 28.16 28.25 183,553 +0.12(+0.43%)
Dec 13, 2019 28.08 28.29 28.00 28.13 213,900 -0.23(-0.81%)
Dec 12, 2019 28.05 28.39 28.05 28.36 248,297 +0.05(+0.18%)
Dec 11, 2019 28.12 28.37 28.11 28.31 252,950 +0.20(+0.71%)
Dec 10, 2019 28.12 28.20 28.06 28.11 130,584 -0.03(-0.11%)
Dec 09, 2019 28.20 28.22 28.14 28.14 148,643 -0.16(-0.57%)
Dec 06, 2019 28.35 28.39 28.30 28.30 247,800 +0.25(+0.89%)
Dec 05, 2019 28.00 28.10 28.00 28.05 198,661 -0.17(-0.60%)
Dec 04, 2019 27.98 28.28 27.96 28.22 495,279 +0.53(+1.91%)
Dec 03, 2019 27.57 27.75 27.53 27.69 234,651 +0.15(+0.54%)
Dec 02, 2019 27.71 27.71 27.42 27.54 207,024 -0.10(-0.36%)
Nov 29, 2019 27.76 27.76 27.61 27.64 102,500 -0.18(-0.65%)
Nov 27, 2019 27.74 27.84 27.70 27.82 365,900 +0.15(+0.54%)
Nov 26, 2019 27.68 27.69 27.61 27.67 192,215 -0.01(-0.04%)
Nov 25, 2019 27.50 27.68 27.50 27.68 119,152 +0.22(+0.80%)
Nov 22, 2019 27.47 27.52 27.36 27.46 174,000 -0.01(-0.04%)
Nov 21, 2019 27.50 27.51 27.41 27.47 147,391 +0.12(+0.44%)
Nov 20, 2019 27.55 27.55 27.31 27.35 271,645 -0.39(-1.41%)
Nov 19, 2019 27.84 27.86 27.73 27.74 156,261 -0.07(-0.25%)
Nov 18, 2019 27.91 27.91 27.79 27.81 148,053 +0.01(+0.04%)
Nov 15, 2019 27.75 27.84 27.70 27.80 129,900 +0.16(+0.58%)
Nov 14, 2019 27.67 27.69 27.53 27.64 126,307 -0.19(-0.68%)
Nov 13, 2019 27.63 27.83 27.63 27.83 238,207 +0.09(+0.32%)
Nov 12, 2019 27.83 27.83 27.71 27.74 189,313 +0.09(+0.33%)
Nov 11, 2019 27.53 27.80 27.52 27.65 504,923 +0.06(+0.22%)
Nov 08, 2019 27.52 27.61 27.45 27.59 122,700 +0.06(+0.22%)
Nov 07, 2019 27.45 27.57 27.44 27.53 138,287 +0.21(+0.77%)
Nov 06, 2019 27.43 27.47 27.32 27.32 208,955 -0.22(-0.80%)
Nov 05, 2019 27.60 27.65 27.54 27.54 203,606 -0.13(-0.47%)
Nov 04, 2019 27.62 27.70 27.59 27.67 157,210 +0.02(+0.07%)
Nov 01, 2019 27.37 27.65 27.36 27.65 238,400 +0.55(+2.03%)
Oct 31, 2019 27.23 27.28 27.00 27.10 156,608 -0.24(-0.88%)
Oct 30, 2019 27.19 27.34 27.16 27.34 329,484 +0.66(+2.47%)
Oct 29, 2019 26.58 26.79 26.57 26.68 612,571 +0.74(+2.85%)
Oct 28, 2019 26.29 26.57 25.71 25.94 1,083,271 -1.33(-4.88%)
Oct 25, 2019 27.14 27.38 27.07 27.27 523,300 -0.13(-0.47%)
Oct 24, 2019 27.50 27.50 27.32 27.40 206,269 +0.07(+0.26%)
Oct 23, 2019 27.28 27.34 27.21 27.33 310,070 +0.20(+0.74%)
Oct 22, 2019 27.18 27.25 27.11 27.13 314,650 +0.03(+0.11%)
Oct 21, 2019 26.94 27.23 26.83 27.10 509,750 +0.65(+2.46%)
Oct 18, 2019 26.41 26.51 26.36 26.45 243,800 -0.38(-1.42%)
Oct 17, 2019 26.73 26.86 26.73 26.83 166,939 -0.01(-0.04%)
Oct 16, 2019 26.82 26.89 26.71 26.84 296,487 -0.03(-0.11%)
Oct 15, 2019 26.83 26.94 26.80 26.87 377,421 +0.23(+0.86%)
Oct 14, 2019 26.56 26.72 26.50 26.64 138,705 -0.12(-0.45%)
Oct 11, 2019 26.53 26.82 26.53 26.76 174,700 +0.46(+1.75%)
Oct 10, 2019 26.20 26.39 26.20 26.30 345,293 -0.04(-0.15%)
Oct 09, 2019 26.23 26.42 26.23 26.34 158,361 +0.13(+0.50%)
Oct 08, 2019 26.48 26.48 26.21 26.21 190,863 -0.26(-0.98%)
Oct 07, 2019 26.35 26.60 26.35 26.47 202,205 -0.40(-1.49%)
Oct 04, 2019 26.72 26.92 26.71 26.87 229,400 +0.16(+0.60%)
Oct 03, 2019 26.61 26.75 26.51 26.71 255,566 -0.28(-1.04%)
Oct 02, 2019 26.92 27.03 26.80 26.99 517,580 +0.18(+0.67%)
Oct 01, 2019 27.06 27.06 26.79 26.81 187,299 +0.11(+0.41%)
Sep 30, 2019 26.71 26.75 26.62 26.70 177,158 -0.29(-1.07%)
Sep 27, 2019 27.01 27.19 26.97 26.99 328,200 +0.25(+0.93%)
Sep 26, 2019 26.82 26.85 26.68 26.74 147,605 +0.08(+0.30%)
Sep 25, 2019 26.50 26.76 26.50 26.66 421,659 +0.32(+1.21%)
Sep 24, 2019 26.43 26.66 26.27 26.34 343,360 -0.45(-1.68%)
Sep 23, 2019 26.70 26.79 26.61 26.79 327,161 -0.04(-0.15%)
Sep 20, 2019 27.14 27.23 26.78 26.83 827,500 -0.29(-1.07%)
Sep 19, 2019 27.18 27.22 27.09 27.12 139,915 +0.01(+0.04%)
Sep 18, 2019 27.38 27.41 26.92 27.11 248,238 -0.11(-0.40%)
Sep 17, 2019 27.09 27.24 27.04 27.22 188,247 +0.08(+0.29%)
Sep 16, 2019 27.14 27.19 27.09 27.14 123,859 -0.09(-0.33%)
Sep 13, 2019 27.24 27.28 27.17 27.23 155,100 +0.15(+0.55%)
Sep 12, 2019 27.10 27.15 27.04 27.08 252,482 +0.13(+0.48%)
Sep 11, 2019 26.80 26.97 26.80 26.95 237,771 +0.39(+1.47%)
Sep 10, 2019 26.58 26.58 26.48 26.56 394,960 +0.41(+1.57%)
Sep 09, 2019 26.26 26.26 26.12 26.15 162,831 +0.07(+0.27%)
Sep 06, 2019 26.14 26.17 26.06 26.08 168,600 -0.03(-0.11%)
Sep 05, 2019 26.11 26.21 26.06 26.11 254,921 +0.17(+0.66%)
Sep 04, 2019 25.86 26.00 25.86 25.94 357,974 +0.06(+0.23%)
Sep 03, 2019 25.91 25.91 25.83 25.88 230,491 -0.02(-0.08%)
Aug 30, 2019 26.05 26.05 25.82 25.90 166,100 +0.03(+0.12%)
Aug 29, 2019 25.87 25.92 25.82 25.87 208,657 +0.06(+0.23%)
Aug 28, 2019 25.73 25.95 25.71 25.81 502,122 -0.03(-0.12%)
Aug 27, 2019 26.03 26.03 25.84 25.84 324,135 +0.24(+0.94%)
Aug 26, 2019 25.61 25.67 25.51 25.60 270,323 +0.08(+0.31%)
Aug 23, 2019 25.65 25.87 25.49 25.52 402,800 -0.19(-0.74%)
Aug 22, 2019 25.88 25.88 25.71 25.71 320,035 -0.02(-0.08%)
Aug 21, 2019 25.73 25.79 25.70 25.73 318,468 +0.03(+0.12%)
Aug 20, 2019 25.94 25.94 25.66 25.70 682,952 -0.16(-0.62%)
Aug 19, 2019 25.85 25.95 25.83 25.86 292,151 -0.05(-0.19%)
Aug 16, 2019 25.75 25.93 25.75 25.91 437,100 +0.33(+1.29%)
Aug 15, 2019 25.71 25.81 25.49 25.58 490,707 -0.24(-0.93%)
Aug 14, 2019 26.00 26.08 25.74 25.82 492,413 -0.48(-1.83%)
Aug 13, 2019 26.31 26.63 26.25 26.30 329,259 -0.41(-1.54%)
Aug 12, 2019 26.77 26.81 26.60 26.71 323,668 -0.10(-0.37%)
Aug 09, 2019 26.96 27.01 26.76 26.81 179,400 -0.23(-0.85%)
Aug 08, 2019 26.83 27.08 26.80 27.04 144,572 +0.10(+0.37%)
Aug 07, 2019 26.76 27.02 26.59 26.94 588,896 +0.18(+0.67%)
Aug 06, 2019 26.76 26.88 26.50 26.76 460,666 +0.23(+0.87%)
Aug 05, 2019 26.69 26.90 26.40 26.53 527,815 -0.70(-2.57%)
Aug 02, 2019 27.25 27.34 27.04 27.23 335,100 -0.04(-0.15%)
Aug 01, 2019 27.54 27.60 27.11 27.27 473,497 +0.17(+0.63%)
Jul 31, 2019 27.41 27.46 27.01 27.10 265,788 -0.40(-1.45%)
Jul 30, 2019 27.61 27.62 27.39 27.50 308,356 -0.33(-1.19%)
Jul 29, 2019 27.93 27.97 27.80 27.83 177,880 -0.25(-0.89%)
Jul 26, 2019 28.06 28.14 28.05 28.08 203,800 +0.27(+0.97%)
Jul 25, 2019 28.03 28.03 27.77 27.81 165,320 -0.67(-2.35%)
Jul 24, 2019 28.45 28.51 28.24 28.48 312,361 -0.35(-1.21%)
Jul 23, 2019 28.63 28.92 28.63 28.83 250,154 +0.43(+1.51%)
Jul 22, 2019 28.28 28.45 28.28 28.40 172,586 -0.14(-0.49%)
Jul 19, 2019 28.63 28.70 28.53 28.54 188,800 +0.14(+0.49%)
Jul 18, 2019 28.10 28.45 28.08 28.40 471,105 +0.27(+0.96%)
Jul 17, 2019 29.25 29.25 28.12 28.13 1,392,244 -1.19(-4.06%)
Jul 16, 2019 29.49 29.49 29.28 29.32 196,136 -0.43(-1.45%)
Jul 15, 2019 29.72 29.78 29.68 29.75 117,655 -0.02(-0.07%)
Jul 12, 2019 29.68 29.77 29.56 29.77 98,700 +0.13(+0.44%)
Jul 11, 2019 29.67 29.71 29.60 29.64 111,645 +0.10(+0.34%)
Jul 10, 2019 29.43 29.56 29.42 29.54 177,135 +0.39(+1.34%)
Jul 09, 2019 29.02 29.15 28.85 29.15 224,987 -0.24(-0.82%)
Jul 08, 2019 29.41 29.47 29.37 29.39 120,243 -0.12(-0.41%)
Jul 05, 2019 29.43 29.51 29.28 29.51 187,100 -0.23(-0.77%)
Jul 03, 2019 29.68 29.76 29.65 29.74 103,400 +0.08(+0.27%)
Jul 02, 2019 29.54 29.69 29.51 29.66 168,636 +0.13(+0.44%)
Jul 01, 2019 29.55 29.55 29.41 29.53 388,649 +0.26(+0.89%)
Jun 28, 2019 29.31 29.31 29.20 29.27 108,400 -0.10(-0.34%)
Jun 27, 2019 29.39 29.45 29.35 29.37 127,366 +0.00(+0.00%)
Jun 26, 2019 29.26 29.43 29.17 29.37 208,376 -0.54(-1.81%)
Jun 25, 2019 30.10 30.12 29.89 29.91 122,562 -0.10(-0.33%)
Jun 24, 2019 29.95 30.09 29.95 30.01 101,735 +0.13(+0.44%)
Jun 21, 2019 29.89 29.97 29.78 29.88 103,700 +0.07(+0.23%)
Jun 20, 2019 29.75 29.83 29.62 29.81 96,170 +0.37(+1.26%)
Jun 19, 2019 29.23 29.47 29.21 29.44 115,497 +0.20(+0.68%)
Jun 18, 2019 29.05 29.26 29.05 29.24 113,509 +0.34(+1.18%)
Jun 17, 2019 28.95 29.00 28.90 28.90 116,848 +0.06(+0.21%)
Jun 14, 2019 28.97 28.97 28.82 28.84 98,000 -0.13(-0.45%)
Jun 13, 2019 28.93 28.97 28.84 28.97 93,803 +0.06(+0.21%)
Jun 12, 2019 28.88 28.99 28.86 28.91 126,617 -0.07(-0.24%)
Jun 11, 2019 29.00 29.14 28.95 28.98 179,755 +0.20(+0.69%)
Jun 10, 2019 28.78 28.86 28.73 28.78 221,941 -0.16(-0.55%)
Jun 07, 2019 28.72 28.99 28.72 28.94 110,800 +0.27(+0.94%)
Jun 06, 2019 28.54 28.67 28.50 28.67 122,980 +0.20(+0.70%)
Jun 05, 2019 28.62 28.62 28.41 28.47 137,977 +0.04(+0.14%)
Jun 04, 2019 28.13 28.44 28.12 28.43 208,791 +0.24(+0.85%)
Jun 03, 2019 28.05 28.22 28.05 28.19 204,693 +0.17(+0.61%)
May 31, 2019 27.96 28.11 27.94 28.02 158,300 -0.12(-0.43%)
May 30, 2019 28.09 28.22 28.06 28.14 198,241 +0.13(+0.46%)
May 29, 2019 28.04 28.07 27.94 28.01 211,220 -0.14(-0.50%)
May 28, 2019 28.26 28.28 28.12 28.15 145,597 +0.04(+0.14%)
May 24, 2019 28.23 28.25 28.04 28.11 268,000 -0.63(-2.19%)
May 23, 2019 28.77 28.85 28.72 28.74 234,006 +0.04(+0.14%)
May 22, 2019 28.68 28.85 28.68 28.70 162,509 -0.67(-2.28%)
May 21, 2019 29.15 29.38 29.03 29.37 302,636 +0.65(+2.26%)
May 20, 2019 28.84 28.86 28.65 28.72 420,714 +0.13(+0.45%)
May 17, 2019 28.61 28.77 28.59 28.59 206,100 +0.33(+1.17%)
May 16, 2019 28.14 28.33 28.14 28.26 167,080 +0.21(+0.75%)
May 15, 2019 27.78 28.06 27.78 28.05 176,611 +0.36(+1.30%)
May 14, 2019 27.64 27.77 27.59 27.69 254,385 +0.20(+0.73%)
May 13, 2019 27.50 27.64 27.40 27.49 333,134 -0.22(-0.79%)
May 10, 2019 27.75 27.77 27.38 27.71 361,700 -0.04(-0.14%)
May 09, 2019 27.54 27.80 27.46 27.75 590,172 +0.45(+1.65%)
May 08, 2019 27.37 27.42 27.21 27.30 227,166 -0.16(-0.58%)
May 07, 2019 27.53 27.71 27.29 27.46 248,063 -0.08(-0.29%)
May 06, 2019 27.28 27.56 27.28 27.54 224,805 -0.12(-0.43%)
May 03, 2019 27.58 27.67 27.54 27.66 178,900 +0.17(+0.62%)
May 02, 2019 27.53 27.57 27.40 27.49 169,470 +0.02(+0.07%)
May 01, 2019 27.75 27.79 27.45 27.47 450,769 -0.21(-0.76%)
Apr 30, 2019 27.76 27.82 27.57 27.68 203,715 -0.02(-0.07%)
Apr 29, 2019 27.70 27.82 27.70 27.70 312,192 -0.09(-0.32%)
Apr 26, 2019 27.56 27.84 27.56 27.79 359,500 +0.29(+1.05%)
Apr 25, 2019 27.52 27.60 27.44 27.50 416,225 -0.29(-1.04%)
Apr 24, 2019 28.05 28.36 27.66 27.79 701,143 -0.68(-2.39%)
Apr 23, 2019 28.34 28.47 28.28 28.47 221,654 +0.18(+0.64%)
Apr 22, 2019 28.39 28.44 28.27 28.29 304,767 -0.45(-1.57%)
Apr 18, 2019 28.89 28.89 28.73 28.74 368,500 -0.28(-0.96%)
Apr 17, 2019 29.81 29.91 28.64 29.02 1,669,877 -0.40(-1.36%)
Apr 16, 2019 29.40 29.51 29.38 29.42 271,255 +0.40(+1.38%)
Apr 15, 2019 29.09 29.14 28.96 29.02 297,848 +0.05(+0.17%)
Apr 12, 2019 29.03 29.05 28.93 28.97 149,400 +0.05(+0.17%)
Apr 11, 2019 29.01 29.01 28.87 28.92 142,301 -0.22(-0.75%)
Apr 10, 2019 29.22 29.22 29.09 29.14 126,222 -0.17(-0.58%)
Apr 09, 2019 29.43 29.45 29.30 29.31 148,675 -0.15(-0.51%)
Apr 08, 2019 29.45 29.50 29.40 29.46 148,503 +0.04(+0.14%)
Apr 05, 2019 29.42 29.45 29.34 29.42 187,700 +0.07(+0.24%)
Apr 04, 2019 29.20 29.37 29.15 29.35 185,038 +0.24(+0.82%)
Apr 03, 2019 29.13 29.18 29.07 29.11 226,342 -0.18(-0.61%)
Apr 02, 2019 29.34 29.34 29.19 29.29 165,529 -0.11(-0.37%)
Apr 01, 2019 29.32 29.43 29.28 29.40 147,060 +0.36(+1.24%)
Mar 29, 2019 29.18 29.18 29.00 29.04 155,000 -0.20(-0.68%)
Mar 28, 2019 29.21 29.25 29.12 29.24 173,711 -0.02(-0.07%)
Mar 27, 2019 29.31 29.39 29.14 29.26 181,882 +0.17(+0.58%)
Mar 26, 2019 29.03 29.28 29.03 29.09 358,912 +0.56(+1.96%)
Mar 25, 2019 28.59 28.61 28.43 28.53 399,495 -0.14(-0.49%)
Mar 22, 2019 28.93 28.96 28.66 28.67 222,400 -0.34(-1.17%)
Mar 21, 2019 28.82 29.03 28.80 29.01 127,196 +0.18(+0.62%)
Mar 20, 2019 28.83 28.95 28.69 28.83 196,355 -0.01(-0.03%)
Mar 19, 2019 29.00 29.00 28.81 28.84 213,589 -0.16(-0.55%)
Mar 18, 2019 28.92 29.01 28.85 29.00 231,210 +0.09(+0.31%)
Mar 15, 2019 28.75 28.92 28.75 28.91 262,500 +0.31(+1.08%)
Mar 14, 2019 28.66 28.66 28.50 28.60 148,069 -0.25(-0.87%)
Mar 13, 2019 28.80 28.90 28.71 28.85 175,392 -0.01(-0.03%)
Mar 12, 2019 28.84 28.92 28.82 28.86 155,015 +0.20(+0.70%)
Mar 11, 2019 28.50 28.71 28.48 28.66 225,955 +0.31(+1.09%)
Mar 08, 2019 28.24 28.36 28.12 28.35 207,800 -0.04(-0.14%)
Mar 07, 2019 28.56 28.56 28.33 28.39 351,112 -0.26(-0.91%)
Mar 06, 2019 28.67 28.72 28.62 28.65 141,204 +0.07(+0.24%)
Mar 05, 2019 28.47 28.60 28.42 28.58 163,306 +0.20(+0.70%)
Mar 04, 2019 28.51 28.51 28.28 28.38 310,268 -0.13(-0.46%)
Mar 01, 2019 28.70 28.70 28.41 28.51 296,300 -0.29(-1.01%)
Feb 28, 2019 28.86 28.92 28.78 28.80 273,980 -0.32(-1.10%)
Feb 27, 2019 29.29 29.33 29.06 29.12 314,337 -0.43(-1.46%)
Feb 26, 2019 29.40 29.59 29.30 29.55 327,869 +0.12(+0.41%)
Feb 25, 2019 29.52 29.58 29.37 29.43 290,261 +0.10(+0.34%)
Feb 22, 2019 29.22 29.35 29.22 29.33 247,300 +0.30(+1.03%)
Feb 21, 2019 29.15 29.17 28.99 29.03 361,071 -0.09(-0.31%)
Feb 20, 2019 29.15 29.26 29.11 29.12 308,433 +0.02(+0.07%)
Feb 19, 2019 29.03 29.19 28.98 29.10 356,694 -0.19(-0.65%)
Feb 15, 2019 29.00 29.30 28.98 29.29 373,000 +0.40(+1.38%)
Feb 14, 2019 28.92 29.02 28.81 28.89 489,330 -0.11(-0.38%)
Feb 13, 2019 29.02 29.15 28.99 29.00 507,677 +0.09(+0.31%)
Feb 12, 2019 28.87 28.97 28.77 28.91 467,726 +0.15(+0.52%)
Feb 11, 2019 28.75 28.84 28.70 28.76 509,203 +0.07(+0.24%)
Feb 08, 2019 28.63 28.72 28.52 28.69 271,700 -0.18(-0.62%)
Feb 07, 2019 28.97 29.01 28.74 28.87 291,089 -0.28(-0.96%)
Feb 06, 2019 29.14 29.27 29.11 29.15 259,938 +0.05(+0.17%)
Feb 05, 2019 29.01 29.18 29.01 29.10 379,175 +0.13(+0.45%)
Feb 04, 2019 28.88 28.99 28.84 28.97 280,930 +0.09(+0.31%)
Feb 01, 2019 28.94 28.95 28.84 28.88 364,500 +0.05(+0.17%)
Jan 31, 2019 28.66 28.84 28.55 28.83 397,969 -0.16(-0.55%)
Jan 30, 2019 28.92 29.12 28.75 28.99 237,919 +0.47(+1.65%)
Jan 29, 2019 28.59 28.72 28.51 28.52 296,281 -0.04(-0.14%)
Jan 28, 2019 28.61 28.61 28.46 28.56 216,679 -0.07(-0.24%)
Jan 25, 2019 28.58 28.75 28.50 28.63 312,300 +0.43(+1.52%)
Jan 24, 2019 28.22 28.27 28.11 28.20 245,066 +0.26(+0.93%)
Jan 23, 2019 27.94 27.99 27.82 27.94 278,702 +0.10(+0.36%)
Jan 22, 2019 28.09 28.09 27.76 27.84 294,071 -0.33(-1.17%)
Jan 18, 2019 28.21 28.26 28.09 28.17 518,200 +0.18(+0.64%)
Jan 17, 2019 27.88 28.06 27.74 27.99 283,887 -0.05(-0.18%)
Jan 16, 2019 28.02 28.16 28.02 28.04 247,661 +0.12(+0.43%)
Jan 15, 2019 28.04 28.08 27.86 27.92 363,195 -0.14(-0.50%)
Jan 14, 2019 28.05 28.19 28.02 28.06 280,153 -0.11(-0.39%)
Jan 11, 2019 28.12 28.22 28.03 28.17 249,200 +0.00(+0.00%)
Jan 10, 2019 28.00 28.20 27.98 28.17 270,376 +0.11(+0.39%)
Jan 09, 2019 28.06 28.13 27.91 28.06 319,074 +0.08(+0.29%)
Jan 08, 2019 27.96 28.04 27.81 27.98 419,230 +0.10(+0.36%)
Jan 07, 2019 27.87 28.02 27.75 27.88 614,253 +0.34(+1.23%)
Jan 04, 2019 27.23 27.58 27.06 27.54 461,600 +0.30(+1.10%)
Jan 03, 2019 27.51 27.56 27.17 27.24 485,535 -0.30(-1.09%)
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