Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 71.21 73.58 70.61 72.23 4,029,459 +2.87(+4.13%)
Apr 29, 2009 70.06 70.25 68.75 69.37 3,177,370 +0.17(+0.25%)
Apr 28, 2009 68.50 70.14 67.70 69.19 1,897,427 -0.53(-0.76%)
Apr 27, 2009 69.20 70.26 68.41 69.72 1,645,748 -0.53(-0.76%)
Apr 24, 2009 68.21 70.67 68.04 70.26 2,919,884 +2.46(+3.63%)
Apr 23, 2009 67.68 68.03 66.11 67.80 2,859,939 +1.25(+1.88%)
Apr 22, 2009 64.12 68.10 63.80 66.55 3,241,400 +1.53(+2.35%)
Apr 21, 2009 62.52 65.28 62.44 65.02 2,840,503 +1.82(+2.88%)
Apr 20, 2009 65.77 65.85 63.05 63.20 2,096,554 -3.39(-5.09%)
Apr 17, 2009 67.20 67.62 66.18 66.59 2,132,212 -0.55(-0.82%)
Apr 16, 2009 67.77 68.16 66.73 67.14 2,971,924 +0.00(+0.00%)
Apr 15, 2009 65.95 67.27 65.41 67.14 1,496,054 +0.86(+1.30%)
Apr 14, 2009 66.54 67.05 65.63 66.28 1,559,140 -1.09(-1.62%)
Apr 13, 2009 66.43 67.86 65.49 67.37 1,530,734 +0.27(+0.40%)
Apr 09, 2009 67.46 68.52 66.62 67.10 1,930,593 +1.22(+1.85%)
Apr 08, 2009 64.81 66.53 64.23 65.88 1,451,961 +1.10(+1.70%)
Apr 07, 2009 65.98 66.49 64.49 64.78 1,732,503 -2.41(-3.59%)
Apr 06, 2009 67.35 67.45 65.89 67.19 1,596,254 -0.90(-1.32%)
Apr 03, 2009 66.02 68.09 66.02 68.09 2,044,822 +1.88(+2.84%)
Apr 02, 2009 69.12 69.25 65.94 66.21 3,816,728 -0.57(-0.86%)
Apr 01, 2009 64.06 67.41 63.38 66.78 2,983,703 +1.64(+2.51%)
Mar 31, 2009 64.97 66.12 63.71 65.15 2,329,840 +1.33(+2.08%)
Mar 30, 2009 64.73 64.78 63.03 63.82 2,590,051 -3.81(-5.64%)
Mar 26, 2009 66.29 67.76 65.74 67.63 2,197,007 +1.91(+2.90%)
Mar 25, 2009 64.91 66.33 63.74 65.73 2,086,589 +1.47(+2.29%)
Mar 24, 2009 63.77 64.82 62.52 64.25 2,287,295 -0.29(-0.45%)
Mar 23, 2009 62.91 64.55 62.76 64.55 2,158,993 +3.34(+5.46%)
Mar 20, 2009 62.12 62.84 60.47 61.21 2,615,639 -1.33(-2.13%)
Mar 19, 2009 63.20 63.99 62.16 62.54 2,137,789 +0.25(+0.40%)
Mar 18, 2009 61.52 62.51 60.68 62.29 3,136,744 +0.19(+0.31%)
Mar 17, 2009 60.79 62.10 59.50 62.10 2,513,622 +1.37(+2.26%)
Mar 16, 2009 62.25 63.07 60.60 60.72 3,461,340 -1.29(-2.08%)
Mar 13, 2009 60.73 62.39 59.98 62.01 0 +1.70(+2.83%)
Mar 12, 2009 57.94 60.57 57.17 60.30 3,239,565 +2.17(+3.73%)
Mar 11, 2009 56.69 58.67 56.58 58.14 3,373,422 +2.01(+3.59%)
Mar 10, 2009 53.30 56.26 52.82 56.12 4,579,357 +3.86(+7.39%)
Mar 09, 2009 51.65 53.52 51.65 52.26 3,659,621 -1.22(-2.28%)
Mar 06, 2009 53.26 54.70 51.96 53.48 0 +0.45(+0.86%)
Mar 05, 2009 53.53 54.43 52.47 53.02 3,147,191 -1.96(-3.56%)
Mar 04, 2009 54.54 55.81 53.97 54.98 3,814,475 +2.77(+5.30%)
Mar 02, 2009 53.68 54.48 51.95 52.21 4,158,766 -2.73(-4.97%)
Feb 27, 2009 55.39 56.92 54.82 54.94 0 -1.71(-3.02%)
Feb 26, 2009 58.00 59.73 56.64 56.66 3,440,754 -0.75(-1.30%)
Feb 25, 2009 59.16 59.31 56.93 57.40 2,732,515 -1.58(-2.68%)
Feb 24, 2009 58.17 59.37 56.55 58.98 3,635,482 +1.35(+2.33%)
Feb 23, 2009 62.28 62.28 57.49 57.63 4,057,744 -3.76(-6.12%)
Feb 20, 2009 59.73 62.11 58.87 61.39 0 +0.48(+0.79%)
Feb 19, 2009 62.09 63.94 60.60 60.91 3,327,504 -1.08(-1.75%)
Feb 18, 2009 63.30 63.90 61.45 61.99 4,775,954 -0.87(-1.39%)
Feb 17, 2009 63.07 64.24 62.77 62.86 5,183,667 -2.45(-3.75%)
Feb 13, 2009 66.37 66.60 65.19 65.31 4,495,979 -1.19(-1.79%)
Feb 12, 2009 64.60 66.56 63.41 66.50 3,743,835 +0.74(+1.12%)
Feb 11, 2009 66.02 66.63 64.97 65.77 3,867,831 +0.06(+0.09%)
Feb 10, 2009 66.98 68.08 65.34 65.71 6,686,644 -2.19(-3.22%)
Feb 09, 2009 67.29 68.33 66.91 67.89 4,595,953 +0.48(+0.72%)
Feb 06, 2009 65.25 67.57 64.65 67.41 3,976,507 +2.40(+3.69%)
Feb 05, 2009 61.75 65.23 61.75 65.01 4,397,409 +2.16(+3.43%)
Feb 04, 2009 61.09 63.23 60.99 62.85 4,517,274 +2.59(+4.31%)
Feb 03, 2009 60.52 60.70 59.54 60.26 4,637,771 +0.46(+0.78%)
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