Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.698 7.958 7.582 7.921 1,170,687 +0.24(+3.14%)
May 30, 2012 7.689 7.726 7.596 7.679 350,131 -0.06(-0.72%)
May 29, 2012 7.716 7.791 7.661 7.735 460,161 +0.06(+0.73%)
May 25, 2012 7.707 7.744 7.624 7.679 298,844 +0.02(+0.24%)
May 24, 2012 7.614 7.679 7.540 7.661 478,842 +0.07(+0.98%)
May 23, 2012 7.429 7.605 7.178 7.586 688,699 +0.11(+1.49%)
May 22, 2012 7.540 7.605 7.466 7.475 870,447 -0.01(-0.12%)
May 21, 2012 7.410 7.577 7.280 7.484 2,196,071 +0.31(+4.27%)
May 18, 2012 7.224 7.299 7.141 7.178 925,247 -0.04(-0.51%)
May 17, 2012 7.001 7.326 6.964 7.215 1,435,614 +0.20(+2.91%)
May 16, 2012 6.927 7.122 6.834 7.011 1,431,791 +0.10(+1.48%)
May 15, 2012 6.797 6.927 6.779 6.909 1,021,305 +0.13(+1.92%)
May 14, 2012 6.704 6.788 6.681 6.779 484,989 -0.01(-0.14%)
May 11, 2012 6.676 6.797 6.676 6.788 438,667 +0.04(+0.55%)
May 10, 2012 6.732 6.788 6.658 6.751 406,725 +0.07(+0.97%)
May 09, 2012 6.435 6.695 6.389 6.686 679,119 +0.18(+2.71%)
May 08, 2012 6.565 6.565 6.416 6.509 490,770 -0.07(-1.13%)
May 07, 2012 6.611 6.658 6.546 6.584 467,946 -0.02(-0.28%)
May 04, 2012 6.639 6.658 6.537 6.602 503,178 -0.09(-1.39%)
May 03, 2012 6.741 6.788 6.593 6.695 497,229 -0.07(-1.10%)
May 02, 2012 6.732 6.844 6.704 6.769 522,850 -0.02(-0.27%)
May 01, 2012 6.760 6.946 6.723 6.788 764,775 +0.08(+1.25%)
Apr 30, 2012 6.602 6.714 6.584 6.704 607,945 +0.10(+1.55%)
Apr 27, 2012 6.630 6.667 6.509 6.602 493,803 -0.05(-0.70%)
Apr 26, 2012 6.621 6.714 6.621 6.649 456,075 -0.01(-0.14%)
Apr 25, 2012 6.528 6.676 6.481 6.658 682,389 +0.20(+3.02%)
Apr 24, 2012 6.481 6.602 6.463 6.463 766,650 -0.01(-0.14%)
Apr 23, 2012 6.444 6.509 6.351 6.472 789,963 -0.03(-0.43%)
Apr 20, 2012 6.537 6.574 6.472 6.500 664,143 +0.04(+0.57%)
Apr 19, 2012 6.584 6.611 6.398 6.463 794,090 -0.12(-1.83%)
Apr 18, 2012 6.630 6.686 6.528 6.584 568,287 -0.08(-1.25%)
Apr 17, 2012 6.574 6.704 6.537 6.667 640,863 +0.17(+2.64%)
Apr 16, 2012 6.584 6.611 6.491 6.495 667,580 -0.05(-0.78%)
Apr 13, 2012 6.667 6.704 6.546 6.546 645,229 -0.16(-2.35%)
Apr 12, 2012 6.704 6.779 6.667 6.704 488,454 +0.02(+0.28%)
Apr 11, 2012 6.556 6.704 6.500 6.686 494,241 +0.21(+3.30%)
Apr 10, 2012 6.704 6.751 6.463 6.472 883,612 -0.20(-3.06%)
Apr 09, 2012 6.779 6.834 6.676 6.676 777,384 -0.20(-2.84%)
Apr 05, 2012 6.918 7.020 6.834 6.871 530,459 -0.07(-1.07%)
Apr 04, 2012 7.076 7.122 6.844 6.946 900,504 -0.18(-2.48%)
Apr 03, 2012 7.104 7.183 7.076 7.122 603,506 +0.00(+0.00%)
Apr 02, 2012 7.094 7.150 7.029 7.122 591,310 -0.01(-0.13%)
Mar 30, 2012 7.234 7.234 7.104 7.131 411,747 -0.04(-0.52%)
Mar 29, 2012 7.224 7.271 7.150 7.169 446,547 -0.11(-1.53%)
Mar 28, 2012 7.271 7.391 7.178 7.280 508,917 +0.01(+0.13%)
Mar 27, 2012 7.419 7.475 7.271 7.271 874,649 -0.16(-2.13%)
Mar 26, 2012 7.020 7.429 7.020 7.429 942,813 +0.47(+6.81%)
Mar 23, 2012 6.983 7.039 6.871 6.955 590,598 -0.05(-0.66%)
Mar 22, 2012 7.113 7.382 6.890 7.001 1,692,980 -0.47(-6.34%)
Mar 21, 2012 7.261 7.484 7.187 7.475 1,472,597 +0.22(+3.07%)
Mar 20, 2012 7.308 7.359 7.206 7.252 462,109 -0.13(-1.76%)
Mar 19, 2012 7.438 7.503 7.261 7.382 621,954 -0.05(-0.63%)
Mar 16, 2012 7.336 7.614 7.326 7.429 1,583,629 +0.13(+1.78%)
Mar 15, 2012 7.224 7.317 7.114 7.299 535,710 +0.09(+1.29%)
Mar 14, 2012 7.029 7.243 7.029 7.206 884,810 +0.15(+2.11%)
Mar 13, 2012 6.862 7.057 6.788 7.057 1,156,839 +0.28(+4.11%)
Mar 12, 2012 6.788 6.853 6.741 6.779 792,554 +0.01(+0.14%)
Mar 09, 2012 6.946 7.048 6.741 6.769 1,605,935 -0.13(-1.88%)
Mar 08, 2012 7.466 7.475 6.361 6.899 2,323,342 -0.50(-6.78%)
Mar 07, 2012 7.373 7.456 7.336 7.401 394,161 +0.06(+0.89%)
Mar 06, 2012 7.382 7.484 7.317 7.336 587,734 -0.14(-1.86%)
Mar 05, 2012 7.466 7.494 7.354 7.475 546,393 -0.02(-0.25%)
Mar 02, 2012 7.614 7.624 7.475 7.494 606,894 -0.11(-1.47%)
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