Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 76.00 76.23 74.63 75.58 31,952 -0.34(-0.45%)
Jun 29, 2009 75.26 76.48 74.81 75.92 48,833 +0.84(+1.12%)
Jun 26, 2009 74.55 76.06 73.55 75.08 82,472 -0.09(-0.12%)
Jun 25, 2009 74.41 75.83 73.17 75.17 84,545 +0.33(+0.44%)
Jun 24, 2009 75.03 76.19 73.66 74.84 40,043 +0.04(+0.05%)
Jun 23, 2009 76.82 76.82 74.36 74.80 64,877 -0.28(-0.37%)
Jun 22, 2009 73.63 77.50 73.63 75.08 120,058 -2.77(-3.56%)
Jun 19, 2009 75.07 77.91 75.07 77.85 125,197 +2.90(+3.87%)
Jun 18, 2009 74.00 75.47 73.30 74.95 77,458 +1.65(+2.25%)
Jun 17, 2009 71.89 74.00 70.93 73.30 77,241 +1.44(+2.00%)
Jun 16, 2009 77.45 77.45 71.83 71.86 41,364 -1.79(-2.43%)
Jun 15, 2009 74.01 76.22 73.22 73.65 51,457 -0.89(-1.19%)
Jun 12, 2009 76.00 76.20 74.37 74.54 20,901 -2.16(-2.82%)
Jun 11, 2009 76.68 77.32 75.41 76.70 34,806 +0.56(+0.74%)
Jun 10, 2009 78.84 78.84 75.60 76.14 55,521 -1.69(-2.17%)
Jun 09, 2009 78.54 78.75 77.13 77.83 39,275 -1.09(-1.38%)
Jun 08, 2009 77.40 79.60 77.00 78.92 39,225 -0.45(-0.57%)
Jun 05, 2009 82.01 82.01 78.18 79.37 50,038 -1.82(-2.24%)
Jun 04, 2009 79.32 81.31 78.68 81.19 58,748 +2.47(+3.14%)
Jun 03, 2009 81.21 82.03 78.12 78.72 46,811 -2.93(-3.59%)
Jun 02, 2009 80.48 83.25 80.25 81.65 47,867 +1.23(+1.53%)
Jun 01, 2009 79.94 81.41 78.63 80.42 74,744 +1.16(+1.46%)
May 29, 2009 78.77 79.26 76.29 79.26 51,520 +1.31(+1.68%)
May 28, 2009 74.90 78.12 74.51 77.95 73,350 +4.01(+5.42%)
May 27, 2009 78.10 78.42 73.85 73.94 89,817 -4.52(-5.76%)
May 26, 2009 75.00 78.46 74.85 78.46 68,681 +3.37(+4.49%)
May 22, 2009 75.90 77.42 74.94 75.09 40,656 +0.46(+0.62%)
May 21, 2009 73.94 75.05 72.11 74.63 49,186 -0.03(-0.04%)
May 20, 2009 76.90 78.36 73.78 74.66 71,947 -1.30(-1.71%)
May 19, 2009 77.60 77.75 75.21 75.96 47,875 -2.26(-2.89%)
May 18, 2009 73.56 78.40 72.90 78.22 96,739 +6.30(+8.76%)
May 15, 2009 73.23 75.05 71.75 71.92 75,242 -1.62(-2.20%)
May 14, 2009 71.13 73.85 69.85 73.54 81,205 +2.90(+4.11%)
May 13, 2009 73.57 74.59 70.18 70.64 110,460 -4.05(-5.42%)
May 12, 2009 74.03 76.45 73.58 74.69 105,317 +0.73(+0.99%)
May 11, 2009 75.06 77.59 73.76 73.96 144,726 -4.75(-6.03%)
May 08, 2009 72.20 78.71 72.20 78.71 150,498 +6.88(+9.58%)
May 07, 2009 71.45 73.88 71.39 71.83 140,915 +0.11(+0.15%)
May 06, 2009 68.45 71.77 66.17 71.72 126,554 +4.75(+7.09%)
May 05, 2009 67.06 68.67 66.08 66.97 63,432 -1.44(-2.10%)
May 04, 2009 67.20 68.51 64.09 68.41 143,970 +1.65(+2.47%)
May 01, 2009 67.36 68.90 66.51 66.76 71,480 -1.11(-1.64%)
Apr 30, 2009 67.78 68.99 66.03 67.87 89,352 +0.91(+1.36%)
Apr 29, 2009 64.47 67.00 63.11 66.96 106,502 +4.00(+6.35%)
Apr 28, 2009 61.87 64.54 61.35 62.96 49,342 +0.55(+0.88%)
Apr 27, 2009 63.01 64.08 62.28 62.41 79,826 -1.39(-2.18%)
Apr 24, 2009 64.40 65.46 62.80 63.80 142,116 -0.60(-0.93%)
Apr 23, 2009 62.48 64.72 61.58 64.40 60,513 +1.53(+2.43%)
Apr 22, 2009 64.27 65.89 62.25 62.87 99,955 -3.82(-5.73%)
Apr 21, 2009 61.16 66.85 59.41 66.69 111,069 +5.63(+9.22%)
Apr 20, 2009 63.03 64.08 61.05 61.06 131,216 -3.30(-5.13%)
Apr 17, 2009 64.70 65.59 63.75 64.36 78,106 -0.54(-0.83%)
Apr 16, 2009 64.29 65.61 63.25 64.90 65,631 +0.97(+1.52%)
Apr 15, 2009 60.13 63.93 58.54 63.93 74,420 +3.71(+6.16%)
Apr 14, 2009 63.43 63.93 60.00 60.22 132,118 -4.01(-6.24%)
Apr 13, 2009 55.28 64.83 55.28 64.23 88,755 +1.98(+3.18%)
Apr 09, 2009 59.00 62.26 58.23 62.25 152,289 +3.89(+6.67%)
Apr 08, 2009 56.87 59.00 56.87 58.36 77,844 +1.72(+3.04%)
Apr 07, 2009 56.31 58.41 55.58 56.64 87,152 -0.62(-1.08%)
Apr 06, 2009 57.14 57.82 53.31 57.26 55,752 -0.71(-1.22%)
Apr 03, 2009 55.90 57.98 54.42 57.97 66,644 +1.57(+2.78%)
Apr 02, 2009 55.85 56.89 54.83 56.40 103,823 +1.31(+2.38%)
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