Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.26 46.58 46.11 46.41 1,426,745 +0.03(+0.06%)
Apr 29, 2013 46.27 46.42 46.08 46.38 1,126,683 +0.18(+0.39%)
Apr 26, 2013 46.22 46.38 46.20 46.20 1,430,265 +0.00(+0.00%)
Apr 25, 2013 46.18 46.54 46.09 46.20 2,714,315 +0.15(+0.33%)
Apr 24, 2013 46.69 46.85 46.04 46.05 1,686,196 -0.68(-1.46%)
Apr 23, 2013 46.49 46.85 46.26 46.73 1,552,780 +0.31(+0.67%)
Apr 22, 2013 46.38 46.63 46.12 46.42 1,210,818 -0.04(-0.09%)
Apr 19, 2013 45.99 46.72 45.88 46.46 1,544,167 +0.49(+1.07%)
Apr 18, 2013 45.91 46.26 45.78 45.97 1,939,713 +0.09(+0.20%)
Apr 17, 2013 46.28 46.36 45.71 45.88 2,515,116 -0.65(-1.40%)
Apr 16, 2013 45.49 46.54 45.23 46.53 1,665,252 +1.27(+2.81%)
Apr 15, 2013 45.43 45.70 45.26 45.26 1,739,426 -0.24(-0.53%)
Apr 12, 2013 45.36 45.60 45.13 45.50 1,254,277 +0.13(+0.29%)
Apr 11, 2013 45.49 45.75 45.30 45.37 1,170,132 -0.14(-0.31%)
Apr 10, 2013 45.02 45.60 44.98 45.51 1,314,490 +0.59(+1.31%)
Apr 09, 2013 45.32 45.40 44.76 44.92 1,532,707 -0.27(-0.60%)
Apr 08, 2013 44.73 45.20 44.61 45.19 1,392,018 +0.42(+0.94%)
Apr 05, 2013 44.84 45.12 44.73 44.77 2,094,048 -0.45(-1.00%)
Apr 04, 2013 45.49 45.71 45.14 45.22 2,699,810 -0.26(-0.57%)
Apr 03, 2013 45.97 46.02 45.18 45.48 3,580,874 -0.52(-1.13%)
Apr 02, 2013 45.83 46.45 45.77 46.00 3,081,841 +0.25(+0.55%)
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