Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.77 24.18 23.58 23.67 74,763,968 -0.09(-0.36%)
Apr 29, 2010 23.44 23.88 23.40 23.75 43,396,828 +0.56(+2.40%)
Apr 28, 2010 22.93 23.34 22.85 23.20 54,595,136 +0.52(+2.30%)
Apr 27, 2010 23.02 23.64 22.63 22.68 88,071 -0.71(-3.06%)
Apr 26, 2010 23.85 23.91 23.30 23.39 50,607,180 -0.54(-2.27%)
Apr 23, 2010 24.09 24.16 23.73 23.93 43,365,912 -0.07(-0.30%)
Apr 22, 2010 23.38 24.11 23.28 24.01 69,609,664 +0.41(+1.73%)
Apr 21, 2010 23.60 24.48 23.24 23.60 356,833 -0.49(-2.02%)
Apr 20, 2010 23.73 24.23 23.59 24.08 120,225 +0.48(+2.03%)
Apr 19, 2010 23.32 23.77 22.97 23.60 76,768,984 +0.33(+1.41%)
Apr 16, 2010 23.74 23.77 22.63 23.28 125,684,984 -0.68(-2.83%)
Apr 15, 2010 23.75 24.23 23.68 23.96 66,994,424 +0.16(+0.69%)
Apr 14, 2010 23.20 23.89 23.13 23.79 76,124,672 +0.81(+3.51%)
Apr 13, 2010 22.99 23.05 22.68 22.98 53,215,728 -0.19(-0.83%)
Apr 12, 2010 23.16 23.38 23.07 23.18 35,120,900 +0.09(+0.37%)
Apr 09, 2010 23.16 23.34 22.82 23.09 37,921,420 +0.05(+0.22%)
Apr 08, 2010 22.73 23.17 22.56 23.04 45,023,940 -0.08(-0.32%)
Apr 07, 2010 23.08 23.23 22.71 23.12 48,276,292 +0.04(+0.17%)
Apr 06, 2010 22.42 23.15 22.41 23.08 55,255,384 +0.43(+1.89%)
Apr 05, 2010 22.51 22.70 22.35 22.65 43,115,768 +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