Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.50 20.96 20.50 20.65 1,086,823 -0.06(-0.27%)
Mar 30, 2009 20.94 21.00 20.51 20.71 947,730 -1.10(-5.06%)
Mar 26, 2009 21.35 21.91 21.31 21.81 1,304,264 +0.82(+3.90%)
Mar 25, 2009 20.63 21.34 20.59 20.99 1,755,463 +0.38(+1.86%)
Mar 24, 2009 20.46 20.91 20.36 20.61 984,888 -0.38(-1.83%)
Mar 23, 2009 20.58 21.03 20.57 20.99 1,610,488 +1.76(+9.13%)
Mar 20, 2009 19.74 19.89 19.22 19.23 1,897,809 -0.73(-3.63%)
Mar 19, 2009 20.16 20.39 19.95 19.96 1,627,195 +0.39(+2.00%)
Mar 18, 2009 18.84 19.77 18.74 19.57 1,892,048 -0.08(-0.40%)
Mar 17, 2009 19.09 19.67 18.92 19.65 1,563,000 +0.68(+3.60%)
Mar 16, 2009 18.96 19.49 18.74 18.96 1,841,091 +0.70(+3.82%)
Mar 13, 2009 17.90 18.37 17.83 18.27 0 +0.99(+5.72%)
Mar 12, 2009 16.76 17.28 16.57 17.28 1,041,225 +0.57(+3.41%)
Mar 11, 2009 16.43 16.82 16.43 16.71 1,019,017 +0.63(+3.89%)
Mar 10, 2009 15.60 16.13 15.44 16.08 908,422 +0.78(+5.06%)
Mar 09, 2009 15.41 15.65 15.10 15.31 1,739,610 -0.38(-2.40%)
Mar 06, 2009 15.76 16.07 15.30 15.68 0 +0.15(+0.96%)
Mar 05, 2009 16.00 16.13 15.46 15.54 816,434 -1.45(-8.54%)
Mar 04, 2009 16.86 17.19 16.73 16.99 1,185,988 +0.00(+0.00%)
Mar 02, 2009 17.43 17.61 16.94 16.99 1,342,040 -0.87(-4.90%)
Feb 27, 2009 17.80 18.12 17.73 17.86 0 +0.38(+2.16%)
Feb 26, 2009 18.06 18.17 17.38 17.48 1,999,275 -0.64(-3.53%)
Feb 25, 2009 18.10 18.44 17.85 18.12 1,845,306 +0.23(+1.31%)
Feb 24, 2009 17.26 17.99 17.26 17.89 1,682,398 +0.77(+4.49%)
Feb 23, 2009 17.76 17.80 17.04 17.12 1,445,655 -0.03(-0.17%)
Feb 20, 2009 16.97 17.36 16.88 17.15 1,285,884 -0.21(-1.23%)
Feb 19, 2009 17.64 17.85 17.31 17.36 1,052,065 -0.40(-2.24%)
Feb 18, 2009 17.75 18.09 17.53 17.76 2,161,341 +0.11(+0.64%)
Feb 17, 2009 17.97 18.08 17.65 17.65 1,427,518 -1.22(-6.45%)
Feb 13, 2009 19.00 19.13 18.81 18.86 921,320 -0.18(-0.97%)
Feb 12, 2009 19.03 19.10 18.57 19.05 1,008,806 -0.65(-3.32%)
Feb 11, 2009 19.66 19.97 19.47 19.70 714,275 +0.01(+0.04%)
Feb 10, 2009 20.41 20.42 19.55 19.70 1,389,186 -0.74(-3.62%)
Feb 09, 2009 20.02 20.56 20.02 20.44 873,474 +0.01(+0.03%)
Feb 06, 2009 19.88 20.58 19.88 20.43 882,463 +0.80(+4.06%)
Feb 05, 2009 19.11 19.80 19.04 19.63 1,402,352 -0.16(-0.79%)
Feb 04, 2009 19.90 20.22 19.63 19.79 1,227,305 +0.26(+1.31%)
Feb 03, 2009 19.15 19.60 18.95 19.53 1,115,955 +0.86(+4.61%)
Feb 02, 2009 18.36 18.74 18.32 18.67 1,004,735 -0.50(-2.63%)
Jan 30, 2009 19.88 20.01 19.09 19.18 0 -0.99(-4.90%)
Jan 29, 2009 20.63 20.86 20.13 20.17 1,115,591 -0.60(-2.91%)
Jan 28, 2009 20.59 21.11 20.54 20.77 1,043,805 +0.26(+1.25%)
Jan 27, 2009 20.20 20.63 20.20 20.51 1,253,372 +0.60(+3.04%)
Jan 26, 2009 19.88 20.23 19.69 19.91 1,336,222 -0.48(-2.37%)
Jan 23, 2009 19.92 20.61 19.78 20.39 1,469,537 -0.41(-1.98%)
Jan 22, 2009 20.88 21.04 20.46 20.81 1,431,684 -1.15(-5.25%)
Jan 21, 2009 21.55 21.99 21.37 21.96 1,621,278 +0.92(+4.36%)
Jan 20, 2009 21.77 21.89 21.01 21.04 1,210,481 -1.04(-4.70%)
Jan 16, 2009 22.03 22.47 21.62 22.08 1,059,548 -0.08(-0.35%)
Jan 15, 2009 22.06 22.34 21.54 22.16 1,586,046 +0.04(+0.16%)
Jan 14, 2009 22.69 22.73 21.87 22.12 2,349,003 -0.81(-3.54%)
Jan 13, 2009 23.17 23.26 22.76 22.93 1,756,978 -0.95(-3.99%)
Jan 12, 2009 24.37 24.37 23.59 23.89 1,288,862 -0.15(-0.62%)
Jan 09, 2009 24.47 24.53 23.98 24.04 898,577 -0.75(-3.04%)
Jan 08, 2009 24.68 24.83 24.30 24.79 972,698 +0.14(+0.58%)
Jan 07, 2009 25.07 25.07 24.33 24.65 2,827,552 +1.44(+6.22%)
Jan 06, 2009 22.80 23.36 22.66 23.20 2,473,776 +1.17(+5.29%)
Jan 05, 2009 22.14 22.45 21.94 22.04 1,457,787 -0.52(-2.30%)
Jan 02, 2009 21.99 22.71 21.99 22.56 0 +0.22(+0.99%)
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