Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Composite Estimate (EST: COMP )

17,173.12 -14.78 (-0.09%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 2749 2777 2749 2774 0 +33.03(+1.21%)
Jun 29, 2011 2737 2747 2722 2740 0 +11.18(+0.41%)
Jun 28, 2011 2694 2730 2692 2729 0 +41.03(+1.53%)
Jun 27, 2011 2653 2697 2648 2688 0 +35.39(+1.33%)
Jun 24, 2011 2681 2682 2647 2653 0 -33.86(-1.26%)
Jun 23, 2011 2639 2688 2627 2687 0 +17.56(+0.66%)
Jun 22, 2011 2677 2693 2668 2669 0 -18.07(-0.67%)
Jun 21, 2011 2640 2688 2634 2687 0 +57.60(+2.19%)
Jun 20, 2011 2608 2634 2624 2630 0 +13.18(+0.50%)
Jun 17, 2011 2646 2649 2609 2616 0 -7.22(-0.28%)
Jun 16, 2011 2632 2643 2600 2624 0 -7.76(-0.29%)
Jun 15, 2011 2653 2670 2626 2631 0 -47.26(-1.76%)
Jun 14, 2011 2663 2686 2663 2679 0 +39.03(+1.48%)
Jun 13, 2011 2649 2658 2630 2640 0 -4.04(-0.15%)
Jun 10, 2011 2675 2677 2642 2644 0 -41.14(-1.53%)
Jun 09, 2011 2679 2697 2670 2685 0 +9.49(+0.35%)
Jun 08, 2011 2694 2698 2671 2675 0 -26.18(-0.97%)
Jun 07, 2011 2713 2723 2701 2702 0 -1.00(-0.04%)
Jun 06, 2011 2728 2737 2702 2703 0 -30.22(-1.11%)
Jun 03, 2011 2740 2763 2731 2733 0 -13.38(-0.49%)
May 24, 2011 2767 2768 2744 2746 0 -12.74(-0.46%)
May 23, 2011 2762 2771 2751 2759 0 -44.42(-1.58%)
May 20, 2011 2816 2821 2796 2803 0 -19.99(-0.71%)
May 19, 2011 2824 2828 2805 2823 0 +8.31(+0.30%)
May 18, 2011 2783 2817 2781 2815 0 +31.79(+1.14%)
May 17, 2011 2769 2784 2759 2783 0 +0.90(+0.03%)
May 16, 2011 2816 2828 2780 2782 0 -46.16(-1.63%)
May 13, 2011 2860 2862 2828 2828 0 -34.57(-1.21%)
May 12, 2011 2834 2866 2819 2863 0 +17.98(+0.63%)
May 11, 2011 2867 2875 2830 2845 0 -26.83(-0.93%)
May 10, 2011 2852 2874 2850 2872 0 +28.64(+1.01%)
May 09, 2011 2828 2850 2824 2843 0 +15.69(+0.55%)
May 06, 2011 2841 2859 2819 2828 0 +12.84(+0.46%)
May 05, 2011 2813 2846 2805 2815 0 -13.51(-0.48%)
May 04, 2011 2843 2848 2809 2828 0 -13.39(-0.47%)
May 03, 2011 2859 2862 2826 2842 0 -22.46(-0.78%)
May 02, 2011 2881 2869 2860 2864 0 -9.46(-0.33%)
Apr 29, 2011 2870 2877 2863 2874 0 +1.01(+0.04%)
Apr 28, 2011 2863 2875 2860 2873 0 +2.65(+0.09%)
Apr 27, 2011 2854 2871 2843 2870 0 +22.34(+0.78%)
Apr 26, 2011 2832 2857 2829 2848 0 +21.66(+0.77%)
Apr 25, 2011 2820 2826 2813 2826 0 +5.72(+0.20%)
Apr 21, 2011 2821 2821 2809 2820 0 +17.65(+0.63%)
Apr 20, 2011 2789 2803 2786 2803 0 +57.54(+2.10%)
Apr 19, 2011 2741 2746 2727 2745 0 +9.59(+0.35%)
Apr 18, 2011 2731 2737 2706 2735 0 -29.27(-1.06%)
Apr 15, 2011 2753 2769 2744 2765 0 +4.43(+0.16%)
Apr 14, 2011 2743 2762 2734 2760 0 -1.30(-0.05%)
Apr 13, 2011 2763 2772 2745 2762 0 +16.73(+0.61%)
Apr 12, 2011 2756 2761 2737 2745 0 -26.72(-0.96%)
Apr 11, 2011 2789 2793 2761 2772 0 -8.91(-0.32%)
Apr 08, 2011 2806 2809 2772 2780 0 -15.72(-0.56%)
Apr 07, 2011 2800 2813 2781 2796 0 -3.68(-0.13%)
Apr 06, 2011 2808 2816 2787 2800 0 +8.63(+0.31%)
Apr 05, 2011 2788 2806 2785 2791 0 +2.00(+0.07%)
Apr 04, 2011 2796 2800 2779 2789 0 -0.41(-0.01%)
Apr 01, 2011 2797 2803 2780 2790 0 +8.53(+0.31%)
Mar 31, 2011 2774 2784 2770 2781 0 +4.28(+0.15%)
Mar 30, 2011 2772 2777 2777 2777 0 +19.90(+0.72%)
Mar 29, 2011 2728 2757 2720 2757 0 +26.21(+0.96%)
Mar 28, 2011 2752 2755 2731 2731 0 -12.38(-0.45%)
Mar 25, 2011 2746 2763 2740 2743 0 +6.64(+0.24%)
Mar 24, 2011 2716 2740 2703 2736 0 +38.12(+1.41%)
Mar 23, 2011 2678 2704 2660 2698 0 +14.43(+0.54%)
Mar 22, 2011 2692 2695 2679 2684 0 -8.22(-0.31%)
Mar 21, 2011 2675 2696 2685 2692 0 +48.42(+1.83%)
Mar 18, 2011 2666 2666 2640 2644 0 +7.62(+0.29%)
Mar 17, 2011 2656 2660 2634 2636 0 +19.23(+0.73%)
Mar 16, 2011 2653 2669 2604 2617 0 -50.51(-1.89%)
Mar 15, 2011 2619 2681 2618 2667 0 -33.64(-1.25%)
Mar 14, 2011 2696 2715 2682 2701 0 -14.64(-0.54%)
Mar 11, 2011 2690 2725 2689 2716 0 +14.59(+0.54%)
Mar 10, 2011 2719 2721 2695 2701 0 -50.70(-1.84%)
Mar 09, 2011 2756 2762 2738 2752 0 -14.05(-0.51%)
Mar 08, 2011 2745 2775 2730 2766 0 +20.14(+0.73%)
Mar 07, 2011 2793 2795 2725 2746 0 -39.04(-1.40%)
Mar 04, 2011 2798 2798 2768 2785 0 -14.07(-0.50%)
Mar 03, 2011 2774 2802 2774 2799 0 +50.67(+1.84%)
Mar 02, 2011 2735 2764 2734 2748 0 +10.66(+0.39%)
Mar 01, 2011 2791 2791 2731 2737 0 -44.86(-1.61%)
Feb 28, 2011 2791 2798 2768 2782 0 +1.22(+0.04%)
Feb 25, 2011 2752 2781 2752 2781 0 +43.15(+1.58%)
Feb 24, 2011 2727 2745 2708 2738 0 +14.91(+0.55%)
Feb 23, 2011 2755 2762 2706 2723 0 -33.43(-1.21%)
Feb 22, 2011 2795 2808 2753 2756 0 -77.53(-2.74%)
Feb 18, 2011 2833 2841 2824 2834 0 +2.37(+0.08%)
Feb 17, 2011 2816 2835 2815 2832 0 +6.02(+0.21%)
Feb 16, 2011 2815 2828 2812 2826 0 +21.21(+0.76%)
Feb 15, 2011 2809 2813 2799 2804 0 -12.83(-0.46%)
Feb 14, 2011 2810 2820 2808 2817 0 +7.74(+0.28%)
Feb 11, 2011 2783 2811 2778 2809 0 +18.99(+0.68%)
Feb 10, 2011 2765 2791 2762 2790 0 +1.38(+0.05%)
Feb 09, 2011 2791 2799 2781 2789 0 -7.98(-0.29%)
Feb 08, 2011 2782 2797 2776 2797 0 +13.06(+0.47%)
Feb 07, 2011 2773 2796 2773 2784 0 +14.69(+0.53%)
Feb 04, 2011 2756 2770 2748 2769 0 +15.42(+0.56%)
Feb 03, 2011 2747 2758 2726 2754 0 +4.32(+0.16%)
Feb 02, 2011 2745 2759 2744 2750 0 -1.63(-0.06%)
Feb 01, 2011 2718 2756 2717 2751 0 +51.11(+1.89%)
Jan 31, 2011 2693 2706 2677 2700 0 +13.19(+0.49%)
Jan 28, 2011 2755 2755 2680 2687 0 -68.39(-2.48%)
Jan 27, 2011 2745 2764 2740 2755 0 +15.78(+0.58%)
Jan 26, 2011 2725 2746 2718 2740 0 +20.25(+0.74%)
Jan 25, 2011 2704 2719 2698 2719 0 +1.70(+0.06%)
Jan 24, 2011 2693 2720 2688 2718 0 +28.01(+1.04%)
Jan 21, 2011 2717 2723 2689 2690 0 -14.75(-0.55%)
Jan 20, 2011 2712 2714 2687 2704 0 -21.07(-0.77%)
Jan 19, 2011 2763 2764 2718 2725 0 -40.49(-1.46%)
Jan 18, 2011 2745 2766 2744 2766 0 +10.55(+0.38%)
Jan 14, 2011 2732 2755 2730 2755 0 +20.01(+0.73%)
Jan 13, 2011 2735 2742 2727 2735 0 -2.04(-0.07%)
Jan 12, 2011 2731 2737 2722 2737 0 +20.50(+0.75%)
Jan 11, 2011 2720 2723 2707 2717 0 +9.03(+0.33%)
Jan 10, 2011 2691 2712 2682 2708 0 +4.63(+0.17%)
Jan 07, 2011 2713 2716 2676 2703 0 -6.72(-0.25%)
Jan 06, 2011 2704 2712 2698 2710 0 +7.69(+0.28%)
Jan 05, 2011 2674 2702 2672 2702 0 +20.95(+0.78%)
Jan 04, 2011 2700 2701 2664 2681 0 -10.27(-0.38%)
Jan 03, 2011 2677 2705 2676 2692 0 +38.65(+1.46%)
Dec 31, 2010 2661 2662 2649 2653 0 -10.11(-0.38%)
Dec 30, 2010 2666 2671 2662 2663 0 -3.95(-0.15%)
Dec 29, 2010 2667 2671 2665 2667 0 +4.05(+0.15%)
Dec 28, 2010 2672 2673 2658 2663 0 -4.39(-0.16%)
Dec 27, 2010 2657 2671 2645 2667 0 +1.67(+0.06%)
Dec 23, 2010 2667 2672 2661 2666 0 -5.88(-0.22%)
Dec 22, 2010 2669 2675 2667 2671 0 +3.87(+0.15%)
Dec 21, 2010 2659 2669 2656 2668 0 +18.05(+0.68%)
Dec 20, 2010 2652 2659 2635 2650 0 +6.59(+0.25%)
Dec 17, 2010 2643 2651 2637 2643 0 +5.66(+0.21%)
Dec 16, 2010 2621 2640 2614 2637 0 +20.09(+0.77%)
Dec 15, 2010 2626 2643 2613 2617 0 -10.50(-0.40%)
Dec 14, 2010 2631 2637 2621 2628 0 +2.81(+0.11%)
Dec 13, 2010 2645 2646 2625 2625 0 -12.63(-0.48%)
Dec 10, 2010 2623 2639 2615 2638 0 +20.87(+0.80%)
Dec 09, 2010 2623 2625 2606 2617 0 +7.51(+0.29%)
Dec 08, 2010 2605 2612 2593 2609 0 +10.67(+0.41%)
Dec 07, 2010 2623 2624 2597 2598 0 +3.57(+0.14%)
Dec 06, 2010 2591 2599 2584 2595 0 +3.46(+0.13%)
Dec 03, 2010 2569 2594 2568 2591 0 +12.11(+0.47%)
Dec 02, 2010 2554 2581 2552 2579 0 +29.92(+1.17%)
Dec 01, 2010 2535 2558 2535 2549 0 +51.20(+2.05%)
Nov 30, 2010 2497 2511 2489 2498 0 -26.99(-1.07%)
Nov 29, 2010 2522 2531 2497 2525 0 -9.34(-0.37%)
Nov 26, 2010 2526 2541 2522 2535 0 -8.56(-0.34%)
Nov 24, 2010 2520 2543 2543 2543 0 +48.17(+1.93%)
Nov 23, 2010 2504 2510 2483 2495 0 -37.07(-1.46%)
Nov 22, 2010 2509 2532 2501 2532 0 +13.90(+0.55%)
Nov 19, 2010 2511 2521 2500 2518 0 +3.72(+0.15%)
Nov 18, 2010 2504 2527 2502 2514 0 +38.39(+1.55%)
Nov 17, 2010 2471 2486 2467 2476 0 +6.17(+0.25%)
Nov 16, 2010 2494 2503 2460 2470 0 -43.98(-1.75%)
Nov 15, 2010 2529 2535 2512 2514 0 -4.39(-0.17%)
Nov 12, 2010 2540 2552 2506 2518 0 -37.31(-1.46%)
Nov 11, 2010 2534 2560 2524 2556 0 -23.26(-0.90%)
Nov 10, 2010 2564 2579 2545 2579 0 +15.80(+0.62%)
Nov 09, 2010 2587 2593 2553 2563 0 -17.07(-0.66%)
Nov 08, 2010 2571 2583 2567 2580 0 +1.07(+0.04%)
Nov 05, 2010 2578 2582 2569 2579 0 +1.64(+0.06%)
Nov 04, 2010 2569 2580 2564 2577 0 +37.07(+1.46%)
Nov 03, 2010 2533 2541 2511 2540 0 +6.75(+0.27%)
Nov 02, 2010 2526 2535 2518 2534 0 +28.68(+1.14%)
Nov 01, 2010 2520 2532 2491 2505 0 -2.57(-0.10%)
Oct 29, 2010 2506 2518 2506 2507 0 +0.04(+0.00%)
Oct 28, 2010 2516 2516 2490 2507 0 +4.11(+0.16%)
Oct 27, 2010 2484 2505 2478 2503 0 +12.41(+0.50%)
Oct 25, 2010 2492 2507 2490 2491 0 +11.46(+0.46%)
Oct 22, 2010 2462 2479 2459 2479 0 +19.72(+0.80%)
Oct 21, 2010 2471 2482 2436 2460 0 +2.28(+0.09%)
Oct 20, 2010 2443 2470 2441 2457 0 +20.44(+0.84%)
Oct 19, 2010 2442 2481 2422 2437 0 -43.71(-1.76%)
Oct 18, 2010 2470 2481 2463 2481 0 +11.89(+0.48%)
Oct 15, 2010 2462 2469 2438 2469 0 +33.39(+1.37%)
Oct 14, 2010 2441 2446 2422 2435 0 -5.85(-0.24%)
Oct 13, 2010 2433 2453 2427 2441 0 +23.31(+0.96%)
Oct 12, 2010 2398 2422 2379 2418 0 +15.59(+0.65%)
Oct 11, 2010 2403 2413 2398 2402 0 +0.42(+0.02%)
Oct 08, 2010 2385 2407 2371 2402 0 +18.24(+0.77%)
Oct 07, 2010 2392 2393 2368 2384 0 +3.01(+0.13%)
Oct 06, 2010 2395 2399 2368 2381 0 -19.17(-0.80%)
Oct 05, 2010 2369 2402 2366 2400 0 +55.31(+2.36%)
Oct 04, 2010 2362 2371 2332 2345 0 -26.23(-1.11%)
Oct 01, 2010 2387 2389 2359 2371 0 +2.13(+0.09%)
Sep 30, 2010 2391 2400 2354 2369 0 -7.94(-0.33%)
Sep 29, 2010 2372 2382 2366 2377 0 -3.03(-0.13%)
Sep 28, 2010 2373 2384 2340 2380 0 +9.82(+0.41%)
Sep 27, 2010 2380 2386 2369 2370 0 -11.45(-0.48%)
Sep 24, 2010 2356 2381 2354 2381 0 +54.14(+2.33%)
Sep 23, 2010 2317 2354 2316 2327 0 -7.47(-0.32%)
Sep 22, 2010 2340 2356 2324 2335 0 -14.80(-0.63%)
Sep 21, 2010 2355 2367 2342 2349 0 -6.48(-0.28%)
Sep 20, 2010 2323 2359 2318 2356 0 +40.22(+1.74%)
Sep 17, 2010 2318 2320 2302 2316 0 +14.29(+0.62%)
Sep 15, 2010 2283 2305 2276 2301 0 +11.55(+0.50%)
Sep 14, 2010 2281 2303 2275 2290 0 +4.06(+0.18%)
Sep 13, 2010 2264 2289 2264 2286 0 +43.23(+1.93%)
Sep 10, 2010 2239 2247 2229 2242 0 +6.28(+0.28%)
Sep 09, 2010 2251 2252 2230 2236 0 +7.33(+0.33%)
Sep 08, 2010 2216 2237 2216 2229 0 +19.98(+0.90%)
Sep 07, 2010 2227 2231 2207 2209 0 -24.86(-1.11%)
Sep 03, 2010 2228 2236 2214 2234 0 +33.74(+1.53%)
Sep 02, 2010 2179 2200 2174 2200 0 +23.17(+1.06%)
Sep 01, 2010 2143 2178 2142 2177 0 +62.81(+2.97%)
Aug 31, 2010 2110 2129 2102 2114 0 -5.94(-0.28%)
Aug 30, 2010 2146 2154 2120 2120 0 -33.66(-1.56%)
Aug 27, 2010 2134 2155 2099 2154 0 +34.94(+1.65%)
Aug 26, 2010 2148 2154 2117 2119 0 -22.85(-1.07%)
Aug 25, 2010 2109 2148 2102 2142 0 +17.78(+0.84%)
Aug 24, 2010 2131 2144 2114 2124 0 -35.87(-1.66%)
Aug 23, 2010 2188 2201 2159 2160 0 -20.13(-0.92%)
Aug 20, 2010 2172 2183 2160 2180 0 +0.81(+0.04%)
Aug 19, 2010 2205 2212 2169 2179 0 -36.75(-1.66%)
Aug 18, 2010 2205 2229 2196 2216 0 +6.26(+0.28%)
Aug 17, 2010 2197 2225 2193 2209 0 +27.57(+1.26%)
Aug 16, 2010 2161 2194 2156 2182 0 +8.39(+0.39%)
Aug 13, 2010 2183 2190 2173 2173 0 -16.79(-0.77%)
Aug 12, 2010 2165 2198 2163 2190 0 -18.36(-0.83%)
Aug 11, 2010 2237 2237 2205 2209 0 -68.54(-3.01%)
Aug 10, 2010 2280 2291 2262 2277 0 -28.52(-1.24%)
Aug 09, 2010 2299 2309 2289 2306 0 +17.22(+0.75%)
Aug 06, 2010 2267 2291 2254 2288 0 -4.59(-0.20%)
Aug 05, 2010 2291 2299 2282 2293 0 -10.51(-0.46%)
Aug 04, 2010 2291 2305 2283 2304 0 +20.05(+0.88%)
Aug 03, 2010 2292 2295 2272 2284 0 -11.84(-0.52%)
Aug 02, 2010 2283 2299 2274 2295 0 +40.66(+1.80%)
Jul 30, 2010 2227 2265 2219 2255 0 +3.01(+0.13%)
Jul 29, 2010 2279 2283 2229 2252 0 -12.87(-0.57%)
Jul 28, 2010 2285 2292 2258 2265 0 -23.69(-1.04%)
Jul 27, 2010 2307 2308 2281 2288 0 -8.18(-0.36%)
Jul 26, 2010 2272 2296 2263 2296 0 +26.96(+1.19%)
Jul 23, 2010 2234 2269 2228 2269 0 +23.58(+1.05%)
Jul 22, 2010 2216 2251 2216 2246 0 +58.56(+2.68%)
Jul 21, 2010 2236 2236 2183 2187 0 -35.16(-1.58%)
Jul 20, 2010 2165 2223 2160 2222 0 +24.26(+1.10%)
Jul 19, 2010 2186 2201 2171 2198 0 +19.18(+0.88%)
Jul 16, 2010 2232 2237 2178 2179 0 -70.03(-3.11%)
Jul 15, 2010 2248 2253 2219 2249 0 -0.76(-0.03%)
Jul 14, 2010 2247 2260 2235 2250 0 +7.81(+0.35%)
Jul 13, 2010 2221 2248 2213 2242 0 +43.67(+1.99%)
Jul 12, 2010 2194 2213 2184 2198 0 +1.91(+0.09%)
Jul 09, 2010 2174 2197 2171 2196 0 +21.05(+0.97%)
Jul 08, 2010 2175 2181 2150 2175 0 +15.93(+0.74%)
Jul 07, 2010 2100 2160 2098 2159 0 +65.59(+3.13%)
Jul 06, 2010 2122 2136 2078 2094 0 +2.09(+0.10%)
Jul 02, 2010 2106 2111 2078 2092 0 -9.57(-0.46%)
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
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback