Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 34.46 34.89 34.43 34.65 5,229,818 +0.19(+0.55%)
Feb 25, 2010 34.69 34.82 34.29 34.46 6,400,308 -0.46(-1.32%)
Feb 24, 2010 35.04 35.22 34.89 34.92 3,762,170 +0.02(+0.05%)
Feb 23, 2010 35.19 35.42 34.89 34.90 3,000,072 -0.38(-1.08%)
Feb 22, 2010 35.54 35.62 35.15 35.28 2,793,008 -0.15(-0.42%)
Feb 19, 2010 34.90 35.90 34.90 35.43 5,812,598 -0.38(-1.06%)
Feb 18, 2010 35.41 35.84 35.31 35.81 2,663,841 +0.45(+1.27%)
Feb 17, 2010 35.65 35.65 35.25 35.36 2,860,967 -0.04(-0.12%)
Feb 16, 2010 35.28 35.41 34.87 35.41 2,791,434 +0.30(+0.86%)
Feb 12, 2010 34.97 35.10 35.10 35.10 3,861,542 +0.19(+0.55%)
Feb 11, 2010 34.69 35.20 34.34 34.91 5,482,871 +0.22(+0.62%)
Feb 10, 2010 34.96 35.15 34.36 34.69 5,635,654 -0.19(-0.55%)
Feb 09, 2010 35.08 35.35 34.83 34.89 5,220,340 +0.06(+0.17%)
Feb 08, 2010 35.05 35.17 34.59 34.82 5,206,996 -0.32(-0.91%)
Feb 05, 2010 34.86 35.33 34.42 35.15 6,748,347 -0.06(-0.17%)
Feb 04, 2010 35.87 35.87 35.16 35.21 4,693,995 -0.86(-2.38%)
Feb 03, 2010 36.02 36.14 35.88 36.06 2,947,253 -0.02(-0.05%)
Feb 02, 2010 35.88 36.27 35.37 36.08 4,403,857 +0.26(+0.74%)
Feb 01, 2010 35.68 36.06 35.47 35.82 4,064,916 +0.28(+0.79%)
Jan 29, 2010 36.10 36.39 35.49 35.54 5,326,833 -0.26(-0.73%)
Jan 28, 2010 36.54 36.54 35.80 35.80 5,532,161 -0.55(-1.53%)
Jan 27, 2010 36.33 36.84 36.00 36.35 5,262,564 +0.09(+0.24%)
Jan 26, 2010 36.20 36.58 36.00 36.26 3,989,869 -0.04(-0.12%)
Jan 25, 2010 36.88 36.88 36.08 36.31 4,228,327 -0.26(-0.71%)
Jan 22, 2010 37.30 37.30 36.32 36.57 5,656,476 -0.79(-2.11%)
Jan 21, 2010 37.66 37.95 37.15 37.36 5,280,980 -0.36(-0.97%)
Jan 20, 2010 37.59 38.05 37.32 37.72 5,086,765 -0.21(-0.55%)
Jan 19, 2010 37.01 38.00 36.84 37.93 6,163,777 +0.81(+2.20%)
Jan 15, 2010 37.24 37.11 37.11 37.11 5,460,857 -0.27(-0.72%)
Jan 14, 2010 37.04 37.53 36.93 37.38 3,820,864 +0.33(+0.89%)
Jan 13, 2010 36.80 37.22 36.58 37.05 5,186,954 +0.42(+1.14%)
Jan 12, 2010 36.59 37.82 36.58 36.64 6,409,970 -0.23(-0.63%)
Jan 11, 2010 36.79 37.11 36.61 36.87 4,881,406 -0.03(-0.09%)
Jan 08, 2010 36.85 37.33 36.58 36.91 5,848,399 -0.15(-0.40%)
Jan 07, 2010 36.84 37.19 36.62 37.05 4,640,327 -0.03(-0.09%)
Jan 06, 2010 36.49 37.19 36.25 37.09 6,657,963 +0.39(+1.06%)
Jan 05, 2010 36.50 36.80 36.39 36.70 3,014,045 +0.23(+0.62%)
Jan 04, 2010 36.00 36.58 35.98 36.47 4,210,253 +0.49(+1.37%)
Dec 31, 2009 36.13 35.98 35.98 35.98 2,308,135 -0.16(-0.46%)
Dec 30, 2009 36.13 36.39 35.98 36.14 2,615,370 -0.12(-0.33%)
Dec 29, 2009 36.26 36.39 36.01 36.26 3,035,762 -0.02(-0.05%)
Dec 28, 2009 36.05 36.32 35.81 36.28 3,385,340 +0.40(+1.11%)
Dec 24, 2009 35.77 35.97 35.72 35.88 1,251,521 +0.10(+0.29%)
Dec 23, 2009 35.49 35.82 35.33 35.78 2,997,099 +0.34(+0.95%)
Dec 22, 2009 35.21 35.50 35.07 35.44 6,391,503 +0.22(+0.62%)
Dec 21, 2009 35.78 35.98 34.99 35.22 6,459,006 -0.64(-1.79%)
Dec 18, 2009 35.33 36.29 35.33 35.87 9,671,737 -0.25(-0.70%)
Dec 17, 2009 36.02 36.41 35.78 36.12 5,814,284 -0.06(-0.17%)
Dec 16, 2009 36.23 36.64 35.68 36.18 5,361,880 +0.25(+0.70%)
Dec 15, 2009 36.47 36.47 35.91 35.93 6,653,742 -0.45(-1.24%)
Dec 14, 2009 36.44 36.47 36.30 36.38 4,183,732 -0.03(-0.10%)
Dec 11, 2009 37.08 37.28 36.38 36.41 4,093,398 -0.59(-1.59%)
Dec 10, 2009 36.74 37.19 36.63 37.00 4,290,982 +0.38(+1.04%)
Dec 09, 2009 36.14 36.67 35.76 36.62 6,279,198 -0.55(-1.47%)
Dec 08, 2009 37.10 37.48 36.68 37.17 7,302,074 +0.06(+0.16%)
Dec 07, 2009 36.61 37.56 36.61 37.10 4,968,308 +0.23(+0.61%)
Dec 04, 2009 36.54 36.92 36.35 36.88 4,019,470 +0.57(+1.58%)
Dec 03, 2009 36.35 36.58 36.27 36.31 4,552,617 -0.13(-0.36%)
Dec 02, 2009 36.28 36.50 35.92 36.44 5,438,242 +0.46(+1.28%)
Dec 01, 2009 35.76 36.22 35.71 35.98 4,896,891 +0.40(+1.12%)
Nov 30, 2009 35.05 35.60 34.82 35.58 6,217,230 +0.46(+1.31%)
Nov 27, 2009 34.58 35.18 34.46 35.12 1,918,150 -0.06(-0.17%)
Nov 25, 2009 35.24 35.27 34.68 35.18 1,882,190 -0.08(-0.22%)
Nov 24, 2009 35.00 35.48 35.00 35.26 2,811,296 +0.11(+0.32%)
Nov 23, 2009 34.87 35.20 34.14 35.15 3,937,688 +0.62(+1.78%)
Nov 20, 2009 34.42 34.61 34.17 34.53 4,146,368 +0.07(+0.20%)
Nov 19, 2009 34.62 34.72 34.35 34.46 3,030,821 -0.22(-0.62%)
Nov 18, 2009 34.95 35.06 34.61 34.68 4,353,364 -0.22(-0.62%)
Nov 17, 2009 34.53 35.11 34.49 34.89 5,326,342 +0.29(+0.83%)
Nov 16, 2009 34.43 34.63 34.26 34.61 3,729,766 +0.32(+0.94%)
Nov 13, 2009 34.21 34.31 33.77 34.29 4,028,347 +0.10(+0.28%)
Nov 12, 2009 33.89 34.26 33.79 34.19 3,243,503 +0.29(+0.87%)
Nov 11, 2009 34.08 34.14 33.64 33.90 3,846,113 -0.28(-0.81%)
Nov 10, 2009 34.46 34.46 34.07 34.17 3,563,997 -0.49(-1.40%)
Nov 09, 2009 33.90 34.68 33.82 34.66 6,391,838 +0.63(+1.86%)
Nov 06, 2009 33.65 34.04 33.39 34.03 5,607,962 +0.62(+1.87%)
Nov 05, 2009 33.13 33.79 33.03 33.40 6,744,689 +0.02(+0.05%)
Nov 04, 2009 33.11 33.67 32.95 33.39 5,504,875 +0.32(+0.97%)
Nov 03, 2009 32.45 33.06 32.45 33.06 5,686,400 +0.42(+1.30%)
Nov 02, 2009 32.08 32.71 32.02 32.64 4,682,005 +0.49(+1.54%)
Oct 30, 2009 32.63 32.70 32.14 32.15 5,865,410 -0.46(-1.41%)
Oct 29, 2009 31.67 32.83 31.67 32.60 5,078,422 +0.29(+0.91%)
Oct 28, 2009 32.08 32.48 32.08 32.31 5,758,943 -0.08(-0.24%)
Oct 27, 2009 32.48 32.67 32.11 32.39 4,306,911 -0.03(-0.11%)
Oct 26, 2009 32.85 32.96 32.14 32.42 3,328,667 -0.32(-0.98%)
Oct 23, 2009 32.94 32.99 32.68 32.74 3,348,557 +0.10(+0.29%)
Oct 22, 2009 33.44 33.46 32.52 32.65 6,316,269 -0.63(-1.90%)
Oct 21, 2009 33.08 33.78 32.89 33.28 4,981,185 +0.21(+0.63%)
Oct 20, 2009 32.93 33.29 32.93 33.07 5,518,319 -0.47(-1.40%)
Oct 19, 2009 33.05 33.65 32.94 33.54 9,270,830 -0.37(-1.10%)
Oct 16, 2009 33.20 34.16 32.67 33.91 7,585,204 +0.28(+0.82%)
Oct 15, 2009 33.94 33.94 33.50 33.64 5,555,122 -0.40(-1.17%)
Oct 14, 2009 34.03 34.20 33.77 34.04 5,373,957 -0.14(-0.41%)
Oct 13, 2009 34.26 34.26 33.66 34.17 5,292,758 -0.08(-0.23%)
Oct 12, 2009 33.90 34.25 33.72 34.25 7,638,297 +0.38(+1.13%)
Oct 09, 2009 33.80 33.91 33.42 33.87 3,575,365 -0.06(-0.18%)
Oct 08, 2009 33.37 34.08 33.29 33.93 5,012,854 +0.63(+1.90%)
Oct 07, 2009 33.00 33.45 32.95 33.30 5,405,656 +0.07(+0.21%)
Oct 06, 2009 32.69 33.32 32.68 33.23 7,901,761 +0.29(+0.90%)
Oct 05, 2009 32.67 33.15 32.43 32.93 7,835,853 +0.42(+1.31%)
Oct 02, 2009 32.17 33.15 31.99 32.51 13,052,374 +0.84(+2.66%)
Oct 01, 2009 32.11 32.51 31.55 31.67 7,442,983 -0.64(-1.99%)
Sep 30, 2009 32.51 32.55 32.02 32.31 5,405,339 +0.02(+0.05%)
Sep 29, 2009 32.76 32.77 32.09 32.29 5,437,610 -0.49(-1.51%)
Sep 28, 2009 32.33 33.00 32.12 32.79 7,287,831 +1.47(+4.71%)
Sep 25, 2009 30.85 31.67 30.80 31.31 4,176,047 +0.14(+0.44%)
Sep 24, 2009 31.53 31.84 31.11 31.17 6,032,107 -0.38(-1.21%)
Sep 23, 2009 32.02 32.05 31.53 31.56 5,984,989 -0.47(-1.46%)
Sep 22, 2009 31.33 32.07 31.16 32.02 9,094,564 +0.76(+2.44%)
Sep 21, 2009 30.99 31.38 30.56 31.26 3,209,291 +0.19(+0.61%)
Sep 18, 2009 31.52 31.60 31.07 31.07 4,490,044 -0.36(-1.16%)
Sep 17, 2009 31.04 31.58 31.04 31.43 3,687,470 +0.23(+0.72%)
Sep 16, 2009 30.88 31.59 30.88 31.21 5,523,146 +0.16(+0.53%)
Sep 15, 2009 30.96 31.11 30.57 31.04 6,052,386 +0.00(+0.00%)
Sep 14, 2009 30.62 31.30 30.53 31.04 4,998,396 +0.10(+0.31%)
Sep 11, 2009 30.59 31.12 30.45 30.95 6,727,519 +0.49(+1.59%)
Sep 10, 2009 30.07 30.61 30.00 30.46 7,181,705 +0.34(+1.12%)
Sep 09, 2009 29.90 30.23 29.74 30.13 7,961,246 +0.22(+0.72%)
Sep 08, 2009 30.26 30.41 29.82 29.91 8,881,103 -0.16(-0.55%)
Sep 04, 2009 29.85 30.36 29.70 30.07 6,583,858 +0.24(+0.81%)
Sep 03, 2009 29.14 29.87 29.02 29.83 12,189,826 +0.94(+3.24%)
Sep 02, 2009 29.04 29.38 28.88 28.89 12,401,604 +0.10(+0.36%)
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