Financial News

Nautilus Group (NY: NLS )

6.470 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.6300 0.6500 0.5900 0.6300 124,381 +0.01(+1.61%)
Mar 30, 2009 0.7500 0.7600 0.6200 0.6200 94,799 -0.13(-17.33%)
Mar 26, 2009 0.7000 0.7520 0.6800 0.7500 200,871 +0.07(+10.29%)
Mar 25, 2009 0.7000 0.7000 0.6100 0.6800 190,985 +0.01(+1.49%)
Mar 24, 2009 0.6800 0.7000 0.6300 0.6700 104,256 -0.02(-2.90%)
Mar 23, 2009 0.6300 0.6900 0.6200 0.6900 146,313 +0.04(+6.15%)
Mar 20, 2009 0.6800 0.7000 0.6300 0.6500 151,219 +0.03(+4.84%)
Mar 19, 2009 0.7400 0.7400 0.5501 0.6200 112,432 -0.03(-4.62%)
Mar 18, 2009 0.6800 0.6900 0.6200 0.6500 52,374 +0.01(+1.56%)
Mar 17, 2009 0.6500 0.6500 0.6200 0.6400 45,200 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.6808 0.5600 0.6400 151,458 +0.07(+12.28%)
Mar 13, 2009 0.5600 0.6100 0.5400 0.5700 0 +0.01(+1.79%)
Mar 12, 2009 0.6000 0.6100 0.5400 0.5600 136,026 -0.02(-3.45%)
Mar 11, 2009 0.5800 0.6500 0.5000 0.5800 110,306 -0.10(-14.71%)
Mar 10, 2009 0.5000 0.6800 0.5000 0.6800 90,477 +0.18(+36.00%)
Mar 09, 2009 0.5000 0.5800 0.5000 0.5000 133,981 +0.00(+0.00%)
Mar 06, 2009 0.6900 0.6900 0.5000 0.5000 0 -0.04(-7.41%)
Mar 05, 2009 0.4800 0.5640 0.4800 0.5400 33,989 -0.02(-3.57%)
Mar 04, 2009 0.6000 0.6400 0.5500 0.5600 66,827 -0.10(-15.15%)
Mar 02, 2009 0.7280 0.7701 0.6100 0.6600 146,486 +0.01(+1.54%)
Feb 27, 2009 0.7700 0.7900 0.6500 0.6500 0 -0.13(-16.67%)
Feb 26, 2009 0.8500 0.8500 0.7400 0.7800 74,325 +0.02(+2.63%)
Feb 25, 2009 0.8100 0.8100 0.7600 0.7600 72,436 -0.05(-6.17%)
Feb 24, 2009 0.7600 0.8100 0.7000 0.8100 229,490 +0.06(+8.00%)
Feb 23, 2009 0.5300 0.8100 0.5300 0.7500 643,866 +0.24(+47.06%)
Feb 20, 2009 0.4700 0.6000 0.4700 0.5100 406,707 +0.04(+8.51%)
Feb 19, 2009 0.5700 0.6000 0.4500 0.4700 707,692 -0.10(-17.54%)
Feb 18, 2009 0.7000 0.7000 0.5600 0.5700 236,483 -0.10(-14.93%)
Feb 17, 2009 0.9100 0.9100 0.6700 0.6700 212,593 -0.24(-26.37%)
Feb 13, 2009 0.9502 1.030 0.9000 0.9100 154,690 -0.08(-8.08%)
Feb 12, 2009 1.060 1.070 0.9800 0.9900 438,446 -0.09(-8.33%)
Feb 11, 2009 1.160 1.180 1.070 1.080 106,476 -0.07(-6.09%)
Feb 10, 2009 1.220 1.380 1.150 1.150 60,849 -0.07(-5.74%)
Feb 09, 2009 1.300 1.300 1.180 1.220 52,444 -0.03(-2.40%)
Feb 06, 2009 1.130 1.250 1.100 1.250 138,517 +0.14(+12.61%)
Feb 05, 2009 1.140 1.180 1.070 1.110 184,882 -0.02(-1.77%)
Feb 04, 2009 1.300 1.330 1.130 1.130 171,502 -0.17(-13.08%)
Feb 03, 2009 1.350 1.380 1.280 1.300 127,190 -0.04(-2.99%)
Feb 02, 2009 1.400 1.400 1.320 1.340 214,966 -0.05(-3.60%)
Jan 30, 2009 1.460 1.570 1.270 1.390 0 -0.05(-3.47%)
Jan 29, 2009 1.580 1.610 1.420 1.440 82,446 -0.21(-12.73%)
Jan 28, 2009 1.640 1.680 1.520 1.650 129,146 +0.17(+11.49%)
Jan 27, 2009 1.580 1.610 1.470 1.480 70,149 -0.07(-4.52%)
Jan 26, 2009 1.510 1.770 1.510 1.550 150,095 +0.10(+6.90%)
Jan 23, 2009 1.400 1.480 1.380 1.450 87,526 +0.02(+1.40%)
Jan 22, 2009 1.500 1.520 1.400 1.430 263,576 -0.11(-7.14%)
Jan 21, 2009 1.510 1.560 1.490 1.540 105,251 +0.05(+3.36%)
Jan 20, 2009 1.580 1.640 1.490 1.490 89,091 -0.12(-7.45%)
Jan 16, 2009 1.680 1.690 1.590 1.610 194,282 -0.07(-4.17%)
Jan 15, 2009 1.560 1.700 1.500 1.680 219,865 +0.19(+12.75%)
Jan 14, 2009 1.750 1.750 1.490 1.490 266,486 -0.30(-16.76%)
Jan 13, 2009 1.820 1.920 1.760 1.790 174,595 -0.09(-4.79%)
Jan 12, 2009 1.960 2.060 1.880 1.880 76,281 -0.08(-4.08%)
Jan 09, 2009 2.310 2.310 1.930 1.960 98,976 -0.35(-15.15%)
Jan 08, 2009 2.340 2.520 2.280 2.310 151,281 -0.03(-1.28%)
Jan 07, 2009 2.170 2.570 2.170 2.340 241,686 +0.11(+4.93%)
Jan 06, 2009 2.020 2.230 2.020 2.230 111,761 +0.23(+11.50%)
Jan 05, 2009 2.110 2.220 1.950 2.000 79,739 -0.18(-8.26%)
Jan 02, 2009 2.160 2.250 2.150 2.180 0 -0.03(-1.36%)
Jan 01, 2009 2.130 2.240 2.010 2.210 0 +0.00(+0.00%)
Dec 31, 2008 2.130 2.240 2.010 2.210 211,643 +0.11(+5.24%)
Dec 30, 2008 2.010 2.160 2.000 2.100 120,744 +0.11(+5.53%)
Dec 29, 2008 1.780 2.000 1.750 1.990 172,075 +0.19(+10.56%)
Dec 26, 2008 1.890 1.890 1.760 1.800 47,972 -0.05(-2.70%)
Dec 24, 2008 1.750 1.860 1.720 1.850 52,898 +0.13(+7.56%)
Dec 23, 2008 1.960 2.060 1.720 1.720 291,851 -0.22(-11.34%)
Dec 22, 2008 2.010 2.090 1.830 1.940 194,197 -0.06(-3.00%)
Dec 19, 2008 2.080 2.370 1.900 2.000 462,205 +0.00(+0.00%)
Dec 18, 2008 1.860 2.000 1.750 2.000 143,890 +0.14(+7.53%)
Dec 17, 2008 2.030 2.030 1.750 1.860 167,413 -0.26(-12.26%)
Dec 16, 2008 1.890 2.130 1.780 2.120 115,893 +0.28(+15.22%)
Dec 15, 2008 2.160 2.170 1.810 1.840 114,712 -0.30(-14.02%)
Dec 12, 2008 2.150 2.220 2.050 2.140 112,563 -0.10(-4.46%)
Dec 11, 2008 2.280 2.420 2.160 2.240 191,116 -0.09(-3.86%)
Dec 10, 2008 2.250 2.360 2.140 2.330 60,445 +0.09(+4.02%)
Dec 09, 2008 2.300 2.610 2.200 2.240 147,467 -0.15(-6.28%)
Dec 08, 2008 2.310 2.390 2.160 2.390 130,994 +0.16(+7.17%)
Dec 05, 2008 2.150 2.340 1.910 2.230 186,935 -0.02(-0.89%)
Dec 04, 2008 2.230 2.460 2.180 2.250 67,119 -0.03(-1.32%)
Dec 03, 2008 2.140 2.290 1.950 2.280 110,738 +0.20(+9.62%)
Dec 02, 2008 2.070 2.390 1.800 2.080 170,266 +0.14(+7.22%)
Dec 01, 2008 2.830 2.830 1.940 1.940 175,824 -1.00(-34.01%)
Nov 28, 2008 2.660 2.940 2.650 2.940 58,800 +0.19(+6.91%)
Nov 26, 2008 2.330 2.780 2.230 2.750 148,908 +0.31(+12.70%)
Nov 25, 2008 2.720 2.720 2.310 2.440 208,906 -0.26(-9.63%)
Nov 24, 2008 2.330 2.800 2.250 2.700 358,363 +0.33(+13.92%)
Nov 21, 2008 2.110 2.370 1.900 2.370 265,942 +0.31(+15.05%)
Nov 20, 2008 1.860 2.340 1.810 2.060 315,279 +0.16(+8.42%)
Nov 19, 2008 1.910 1.950 1.770 1.900 180,212 +0.00(+0.00%)
Nov 18, 2008 1.750 1.940 1.670 1.900 200,938 +0.15(+8.57%)
Nov 17, 2008 1.660 1.790 1.660 1.750 110,245 +0.07(+4.17%)
Nov 14, 2008 1.800 1.990 1.680 1.680 197,787 -0.16(-8.70%)
Nov 13, 2008 2.010 2.010 1.730 1.840 359,131 -0.14(-7.07%)
Nov 12, 2008 2.270 2.300 1.980 1.980 425,841 -0.32(-13.91%)
Nov 11, 2008 2.440 2.440 2.225 2.300 374,650 -0.11(-4.56%)
Nov 10, 2008 2.400 2.460 2.250 2.410 263,725 +0.05(+2.12%)
Nov 07, 2008 2.260 2.400 2.200 2.360 227,751 +0.14(+6.31%)
Nov 06, 2008 2.080 2.420 2.010 2.220 173,131 +0.16(+7.77%)
Nov 05, 2008 2.790 2.790 2.030 2.060 247,665 -0.25(-10.82%)
Nov 04, 2008 2.540 2.540 2.290 2.310 195,326 -0.16(-6.48%)
Nov 03, 2008 2.450 2.560 2.400 2.470 212,807 +0.03(+1.23%)
Oct 31, 2008 2.470 2.480 2.350 2.440 219,528 -0.05(-2.01%)
Oct 30, 2008 2.470 2.550 2.390 2.490 160,607 +0.16(+6.87%)
Oct 29, 2008 2.110 2.360 2.090 2.330 255,091 +0.26(+12.56%)
Oct 28, 2008 2.310 2.350 1.970 2.070 288,905 -0.23(-10.00%)
Oct 27, 2008 2.520 2.630 2.300 2.300 134,069 -0.35(-13.21%)
Oct 24, 2008 2.470 2.730 2.450 2.650 156,665 -0.10(-3.64%)
Oct 23, 2008 3.070 3.070 2.700 2.750 193,387 -0.28(-9.24%)
Oct 22, 2008 3.090 3.190 3.000 3.030 99,691 -0.17(-5.31%)
Oct 21, 2008 3.320 3.380 3.200 3.200 133,598 -0.21(-6.16%)
Oct 20, 2008 3.420 3.440 3.200 3.410 116,060 -0.03(-0.87%)
Oct 17, 2008 2.990 3.500 2.950 3.440 320,236 +0.27(+8.52%)
Oct 16, 2008 3.110 3.220 2.790 3.170 335,673 +0.32(+11.23%)
Oct 15, 2008 3.240 3.240 2.750 2.850 362,190 -0.40(-12.31%)
Oct 14, 2008 3.420 3.460 3.210 3.250 188,731 -0.02(-0.61%)
Oct 13, 2008 3.490 3.620 2.970 3.270 311,901 -0.02(-0.61%)
Oct 10, 2008 2.780 3.300 2.580 3.290 369,192 +0.36(+12.29%)
Oct 09, 2008 3.410 3.560 2.930 2.930 407,642 -0.43(-12.80%)
Oct 08, 2008 2.820 3.460 2.820 3.360 464,305 +0.41(+13.90%)
Oct 07, 2008 3.610 3.850 2.700 2.950 463,337 -0.68(-18.73%)
Oct 06, 2008 3.850 3.980 3.500 3.630 328,616 -0.39(-9.70%)
Oct 03, 2008 4.310 4.400 3.910 4.020 0 -0.20(-4.74%)
Oct 02, 2008 4.450 4.540 4.210 4.220 251,327 -0.28(-6.22%)
Oct 01, 2008 4.530 4.550 4.380 4.500 384,923 -0.07(-1.53%)
Sep 30, 2008 4.400 4.740 4.090 4.570 341,263 +0.25(+5.79%)
Sep 29, 2008 4.720 4.790 4.320 4.320 301,853 -0.50(-10.37%)
Sep 26, 2008 4.610 4.870 4.400 4.820 0 +0.09(+1.90%)
Sep 25, 2008 4.800 5.000 4.655 4.730 345,487 +0.03(+0.64%)
Sep 24, 2008 4.800 4.940 4.580 4.700 277,173 -0.07(-1.47%)
Sep 23, 2008 4.700 5.000 4.700 4.770 164,833 +0.08(+1.71%)
Sep 22, 2008 5.100 5.110 4.630 4.690 474,975 -0.37(-7.31%)
Sep 19, 2008 4.580 6.130 4.580 5.060 0 +0.32(+6.75%)
Sep 18, 2008 4.210 4.740 4.160 4.740 716,237 +0.55(+13.13%)
Sep 17, 2008 4.720 4.770 4.190 4.190 376,164 -0.57(-11.97%)
Sep 16, 2008 4.750 4.950 4.520 4.760 407,908 -0.18(-3.64%)
Sep 15, 2008 5.450 5.620 4.930 4.940 228,022 -0.59(-10.67%)
Sep 12, 2008 5.550 5.620 5.340 5.530 178,410 -0.04(-0.72%)
Sep 11, 2008 5.370 5.715 5.350 5.570 213,685 +0.13(+2.39%)
Sep 10, 2008 5.570 5.760 5.410 5.440 387,386 -0.12(-2.16%)
Sep 09, 2008 5.770 5.950 5.500 5.560 304,259 -0.21(-3.64%)
Sep 08, 2008 5.780 5.940 5.630 5.770 214,555 +0.09(+1.58%)
Sep 05, 2008 5.590 5.760 5.580 5.680 0 +0.05(+0.89%)
Sep 04, 2008 5.570 5.770 5.480 5.630 336,038 +0.03(+0.54%)
Sep 03, 2008 5.400 5.745 5.350 5.600 263,779 +0.20(+3.70%)
Sep 02, 2008 5.460 5.690 5.300 5.400 187,787 +0.08(+1.50%)
Aug 29, 2008 5.060 5.350 5.060 5.320 230,401 +0.24(+4.72%)
Aug 28, 2008 4.940 5.240 4.900 5.080 164,295 +0.11(+2.21%)
Aug 27, 2008 4.890 4.990 4.870 4.970 124,612 +0.10(+2.05%)
Aug 26, 2008 4.900 5.130 4.770 4.870 231,295 -0.01(-0.20%)
Aug 25, 2008 5.180 5.180 4.840 4.880 213,582 -0.32(-6.15%)
Aug 22, 2008 4.900 5.350 4.900 5.200 275,614 +0.23(+4.63%)
Aug 21, 2008 4.950 5.090 4.900 4.970 279,130 -0.04(-0.80%)
Aug 20, 2008 5.440 5.530 4.980 5.010 315,144 -0.41(-7.56%)
Aug 19, 2008 5.450 5.690 5.200 5.420 493,259 -0.03(-0.55%)
Aug 18, 2008 5.530 5.590 5.300 5.450 407,754 -0.02(-0.37%)
Aug 15, 2008 5.560 5.690 5.270 5.470 0 -0.12(-2.15%)
Aug 14, 2008 5.530 5.790 5.440 5.590 390,344 +0.04(+0.72%)
Aug 13, 2008 5.690 5.860 5.310 5.550 568,519 -0.25(-4.31%)
Aug 12, 2008 5.870 5.990 5.620 5.800 344,451 -0.10(-1.69%)
Aug 11, 2008 5.670 6.060 5.670 5.900 406,043 -0.10(-1.67%)
Aug 08, 2008 5.780 6.200 5.750 6.000 555,265 +0.21(+3.63%)
Aug 07, 2008 5.540 5.920 5.300 5.790 488,333 +0.19(+3.39%)
Aug 06, 2008 5.620 5.640 5.360 5.600 360,670 -0.03(-0.53%)
Aug 05, 2008 5.650 5.750 5.520 5.630 550,119 +0.11(+1.99%)
Aug 04, 2008 5.780 5.780 5.350 5.520 358,091 -0.28(-4.83%)
Aug 01, 2008 5.330 6.370 5.300 5.800 1,030,982 +0.92(+18.85%)
Jul 31, 2008 4.980 5.170 4.790 4.880 593,064 -0.22(-4.31%)
Jul 30, 2008 5.070 5.270 4.940 5.100 489,462 +0.01(+0.20%)
Jul 29, 2008 5.090 5.200 4.670 5.090 464,811 +0.47(+10.17%)
Jul 28, 2008 4.560 5.030 4.500 4.620 661,447 -0.01(-0.22%)
Jul 25, 2008 5.000 5.040 4.550 4.630 653,208 -0.52(-10.10%)
Jul 24, 2008 5.510 5.920 5.070 5.150 425,839 -0.35(-6.36%)
Jul 23, 2008 5.260 5.760 5.260 5.500 392,978 +0.14(+2.61%)
Jul 22, 2008 5.040 5.520 4.820 5.360 602,655 +0.25(+4.89%)
Jul 21, 2008 5.970 5.970 4.440 5.110 1,402,747 -0.96(-15.82%)
Jul 18, 2008 5.960 6.110 5.810 6.070 385,200 +0.11(+1.85%)
Jul 17, 2008 5.710 6.190 5.440 5.960 662,559 +0.33(+5.86%)
Jul 16, 2008 5.200 5.700 5.200 5.630 453,901 +0.36(+6.83%)
Jul 15, 2008 4.960 5.680 4.860 5.270 551,316 +0.23(+4.56%)
Jul 14, 2008 5.330 5.360 4.890 5.040 566,702 -0.20(-3.82%)
Jul 11, 2008 5.130 5.250 4.960 5.240 394,246 +0.07(+1.35%)
Jul 10, 2008 5.340 5.580 5.040 5.170 557,744 -0.17(-3.18%)
Jul 09, 2008 5.530 5.760 5.260 5.340 310,447 -0.20(-3.61%)
Jul 08, 2008 5.200 5.590 5.070 5.540 391,060 +0.30(+5.73%)
Jul 07, 2008 5.500 5.740 5.070 5.240 315,086 -0.30(-5.42%)
Jul 04, 2008 5.370 5.610 5.290 5.540 211,764 +0.00(+0.00%)
Jul 03, 2008 5.370 5.610 5.290 5.540 211,764 +0.20(+3.75%)
Jul 02, 2008 5.470 5.640 5.320 5.340 337,977 -0.13(-2.38%)
Jul 01, 2008 5.020 5.570 4.920 5.470 613,412 +0.39(+7.68%)
Jun 30, 2008 5.390 5.550 5.060 5.080 329,620 -0.38(-6.96%)
Jun 27, 2008 5.300 5.570 5.110 5.460 989,440 +0.17(+3.21%)
Jun 26, 2008 5.280 5.420 5.100 5.290 238,435 -0.05(-0.94%)
Jun 25, 2008 5.020 5.560 5.010 5.340 335,621 +0.28(+5.53%)
Jun 24, 2008 5.040 5.220 4.750 5.060 360,179 -0.01(-0.20%)
Jun 23, 2008 5.860 5.870 4.950 5.070 534,227 -0.77(-13.18%)
Jun 20, 2008 5.970 6.170 5.770 5.840 355,453 -0.23(-3.79%)
Jun 19, 2008 5.800 6.125 5.700 6.070 177,788 +0.27(+4.66%)
Jun 18, 2008 6.170 6.200 5.790 5.800 198,125 -0.46(-7.35%)
Jun 17, 2008 6.320 6.340 6.080 6.260 141,574 -0.06(-0.95%)
Jun 16, 2008 6.080 6.320 6.040 6.320 219,700 +0.17(+2.76%)
Jun 13, 2008 5.680 6.150 5.680 6.150 273,485 +0.42(+7.33%)
Jun 12, 2008 5.980 6.190 5.710 5.730 212,482 -0.19(-3.21%)
Jun 11, 2008 6.200 6.200 5.750 5.920 231,282 -0.25(-4.05%)
Jun 10, 2008 5.900 6.180 5.650 6.170 196,486 +0.29(+4.93%)
Jun 09, 2008 6.070 6.330 5.870 5.880 310,933 -0.24(-3.92%)
Jun 06, 2008 6.150 6.380 6.050 6.120 168,654 -0.10(-1.61%)
Jun 05, 2008 6.020 6.460 6.000 6.220 223,069 +0.18(+2.98%)
Jun 04, 2008 6.500 6.500 6.020 6.040 298,344 -0.51(-7.79%)
Jun 03, 2008 6.630 6.670 6.430 6.550 212,525 -0.06(-0.91%)
Jun 02, 2008 6.710 6.750 6.500 6.610 298,393 -0.12(-1.78%)
May 30, 2008 6.750 6.850 6.590 6.730 703,040 +0.09(+1.36%)
May 29, 2008 6.490 6.800 6.460 6.640 555,514 +0.13(+2.00%)
May 28, 2008 6.480 6.520 6.330 6.510 262,341 +0.03(+0.46%)
May 27, 2008 6.350 6.500 6.280 6.480 216,991 +0.15(+2.37%)
May 26, 2008 6.380 6.420 6.110 6.330 0 +0.00(+0.00%)
May 23, 2008 6.380 6.420 6.110 6.330 228,664 +0.03(+0.48%)
May 22, 2008 5.850 6.390 5.850 6.300 264,225 +0.41(+6.96%)
May 21, 2008 6.010 6.440 5.800 5.890 408,054 -0.18(-2.97%)
May 20, 2008 6.310 6.530 5.970 6.070 490,599 -0.32(-5.01%)
May 19, 2008 6.470 6.600 6.280 6.390 271,568 -0.07(-1.08%)
May 16, 2008 6.290 6.590 6.100 6.460 344,739 -0.05(-0.77%)
May 15, 2008 6.520 6.600 6.390 6.510 287,945 -0.04(-0.61%)
May 14, 2008 6.520 6.630 6.310 6.550 382,804 -0.06(-0.91%)
May 13, 2008 6.520 6.740 6.250 6.610 830,208 -0.04(-0.60%)
May 12, 2008 5.110 6.820 5.100 6.650 1,653,073 +1.48(+28.63%)
May 09, 2008 5.250 5.480 5.140 5.170 217,986 -0.13(-2.45%)
May 08, 2008 5.190 5.300 5.100 5.300 492,895 +0.06(+1.15%)
May 07, 2008 5.180 5.390 5.120 5.240 946,298 -0.09(-1.69%)
May 06, 2008 4.420 5.330 4.040 5.330 1,655,699 +0.76(+16.63%)
May 05, 2008 4.010 4.570 3.980 4.570 651,007 +0.60(+15.11%)
May 02, 2008 3.750 4.000 3.710 3.970 424,863 +0.23(+6.15%)
May 01, 2008 3.600 3.808 3.600 3.740 313,467 +0.13(+3.60%)
Apr 30, 2008 3.540 3.610 3.320 3.610 348,834 +0.09(+2.56%)
Apr 29, 2008 3.440 3.540 3.350 3.520 346,918 +0.10(+2.92%)
Apr 28, 2008 3.290 3.430 3.210 3.420 401,169 +0.17(+5.23%)
Apr 25, 2008 3.300 3.360 3.200 3.250 325,012 +0.00(+0.00%)
Apr 24, 2008 3.290 3.320 3.220 3.250 299,916 +0.03(+0.93%)
Apr 23, 2008 3.250 3.320 3.160 3.220 138,682 -0.01(-0.31%)
Apr 22, 2008 3.450 3.450 3.190 3.230 261,186 -0.19(-5.56%)
Apr 21, 2008 3.520 3.520 3.320 3.420 157,221 -0.13(-3.66%)
Apr 18, 2008 3.550 3.560 3.350 3.550 265,073 +0.22(+6.61%)
Apr 17, 2008 3.480 3.550 3.300 3.330 200,172 -0.17(-4.86%)
Apr 16, 2008 3.500 3.500 3.340 3.500 182,381 +0.10(+2.94%)
Apr 15, 2008 3.220 3.420 3.160 3.400 297,543 +0.21(+6.58%)
Apr 14, 2008 3.230 3.420 3.170 3.190 195,495 -0.04(-1.24%)
Apr 11, 2008 3.210 3.540 3.150 3.230 490,100 -0.03(-0.92%)
Apr 10, 2008 3.170 3.320 3.170 3.260 244,100 +0.10(+3.16%)
Apr 09, 2008 3.400 3.500 3.160 3.160 338,500 -0.20(-5.95%)
Apr 08, 2008 3.300 3.500 3.200 3.360 175,000 +0.06(+1.82%)
Apr 07, 2008 3.420 3.430 3.260 3.300 272,465 -0.13(-3.79%)
Apr 04, 2008 3.600 3.610 3.340 3.430 300,810 -0.16(-4.46%)
Apr 03, 2008 3.530 3.660 3.500 3.590 318,104 +0.01(+0.28%)
Apr 02, 2008 3.440 3.660 3.340 3.580 396,000 +0.10(+2.87%)
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