Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.56 26.65 26.07 26.17 1,551,620 -0.30(-1.13%)
Mar 30, 2006 26.90 27.07 26.26 26.47 1,268,374 -0.50(-1.85%)
Mar 29, 2006 27.25 27.50 26.79 26.97 1,059,804 -0.26(-0.95%)
Mar 28, 2006 27.86 27.86 27.21 27.23 784,880 -0.56(-2.02%)
Mar 27, 2006 27.93 27.97 27.55 27.79 711,936 -0.02(-0.07%)
Mar 24, 2006 27.68 27.96 27.57 27.81 864,719 +0.17(+0.62%)
Mar 23, 2006 27.80 27.99 27.34 27.64 733,900 -0.24(-0.86%)
Mar 22, 2006 28.43 28.43 27.65 27.88 1,131,500 -0.63(-2.21%)
Mar 21, 2006 28.36 29.22 28.35 28.51 919,503 -0.06(-0.21%)
Mar 20, 2006 28.75 28.85 28.43 28.57 770,935 +0.35(+1.24%)
Mar 17, 2006 28.29 28.44 27.82 28.22 1,047,244 +0.14(+0.50%)
Mar 16, 2006 27.97 28.40 27.90 28.08 708,643 +0.10(+0.36%)
Mar 15, 2006 27.29 28.09 27.17 27.98 1,202,455 +0.66(+2.42%)
Mar 14, 2006 27.04 27.52 26.43 27.32 891,342 +0.11(+0.40%)
Mar 13, 2006 27.64 28.20 27.06 27.21 1,400,678 +0.48(+1.80%)
Mar 10, 2006 25.04 26.96 25.00 26.73 4,315,323 -1.21(-4.33%)
Mar 09, 2006 28.70 28.70 27.86 27.94 993,295 -0.76(-2.65%)
Mar 08, 2006 28.53 29.05 28.50 28.70 870,915 +0.05(+0.17%)
Mar 07, 2006 29.41 29.70 28.49 28.65 609,220 -0.92(-3.11%)
Mar 06, 2006 28.91 30.12 28.61 29.57 1,962,980 +1.28(+4.52%)
Mar 03, 2006 28.67 29.00 28.18 28.29 554,094 -0.63(-2.18%)
Mar 02, 2006 28.45 29.13 28.28 28.92 929,733 +0.33(+1.15%)
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