Financial News

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

Composite Estimate (EST: COMP )

17,173.12 UNCHANGED
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 (%)
Jul 29, 2005 2185 2185 2185 2185 0 -13.61(-0.62%)
Jul 28, 2005 2198 2198 2198 2198 0 +12.22(+0.56%)
Jul 27, 2005 2186 2186 2186 2186 0 +10.23(+0.47%)
Jul 26, 2005 2176 2176 2176 2176 0 +9.25(+0.43%)
Jul 25, 2005 2167 2167 2167 2167 0 -13.00(-0.60%)
Jul 22, 2005 2180 2180 2180 2180 0 +1.14(+0.05%)
Jul 21, 2005 2179 2179 2179 2179 0 -9.97(-0.46%)
Jul 20, 2005 2189 2189 2189 2189 0 +15.39(+0.71%)
Jul 19, 2005 2173 2173 2173 2173 0 +28.31(+1.32%)
Jul 18, 2005 2145 2145 2145 2145 0 -11.91(-0.55%)
Jul 15, 2005 2157 2157 2157 2157 0 +3.96(+0.18%)
Jul 14, 2005 2153 2153 2153 2153 0 +8.71(+0.41%)
Jul 13, 2005 2144 2144 2144 2144 0 +0.96(+0.04%)
Jul 12, 2005 2143 2143 2143 2143 0 +7.72(+0.36%)
Jul 11, 2005 2135 2135 2135 2135 0 +22.55(+1.07%)
Jul 08, 2005 2113 2113 2113 2113 0 +37.22(+1.79%)
Jul 07, 2005 2076 2076 2076 2076 0 +7.01(+0.34%)
Jul 06, 2005 2069 2069 2069 2069 0 -10.10(-0.49%)
Jul 05, 2005 2079 2079 2079 2079 0 +21.38(+1.04%)
Jul 01, 2005 2057 2057 2057 2057 0 +0.41(+0.02%)
Jun 30, 2005 2057 2057 2057 2057 0 -11.93(-0.58%)
Jun 29, 2005 2069 2069 2069 2069 0 -1.00(-0.05%)
Jun 28, 2005 2070 2070 2070 2070 0 +24.69(+1.21%)
Jun 27, 2005 2045 2045 2045 2045 0 -8.07(-0.39%)
Jun 24, 2005 2053 2053 2053 2053 0 -17.39(-0.84%)
Jun 23, 2005 2071 2071 2071 2071 0 -21.37(-1.02%)
Jun 22, 2005 2092 2092 2092 2092 0 +0.96(+0.05%)
Jun 21, 2005 2091 2091 2091 2091 0 +2.94(+0.14%)
Jun 20, 2005 2088 2088 2088 2088 0 -1.98(-0.09%)
Jun 17, 2005 2090 2090 2090 2090 0 +0.96(+0.05%)
Jun 16, 2005 2089 2089 2089 2089 0 +14.23(+0.69%)
Jun 15, 2005 2075 2075 2075 2075 0 +5.88(+0.28%)
Jun 14, 2005 2069 2069 2069 2069 0 +0.08(+0.00%)
Jun 13, 2005 2069 2069 2069 2069 0 +5.96(+0.29%)
Jun 10, 2005 2063 2063 2063 2063 0 -13.91(-0.67%)
Jun 09, 2005 2077 2077 2077 2077 0 +16.73(+0.81%)
Jun 08, 2005 2060 2060 2060 2060 0 -6.98(-0.34%)
Jun 07, 2005 2067 2067 2067 2067 0 -8.60(-0.41%)
Jun 06, 2005 2076 2076 2076 2076 0 +4.33(+0.21%)
Jun 03, 2005 2071 2071 2071 2071 0 -26.37(-1.26%)
Jun 02, 2005 2098 2098 2098 2098 0 +9.94(+0.48%)
Jun 01, 2005 2088 2088 2088 2088 0 +19.64(+0.95%)
May 31, 2005 2068 2068 2068 2068 0 -7.51(-0.36%)
May 27, 2005 2076 2076 2076 2076 0 +4.49(+0.22%)
May 26, 2005 2071 2071 2071 2071 0 +21.12(+1.03%)
May 25, 2005 2050 2050 2050 2050 0 -11.50(-0.56%)
May 24, 2005 2062 2062 2062 2062 0 +4.97(+0.24%)
May 23, 2005 2057 2057 2057 2057 0 +10.23(+0.50%)
May 20, 2005 2046 2046 2046 2046 0 +3.84(+0.19%)
May 19, 2005 2043 2043 2043 2043 0 +11.93(+0.59%)
May 18, 2005 2031 2031 2031 2031 0 +26.50(+1.32%)
May 17, 2005 2004 2004 2004 2004 0 +9.72(+0.49%)
May 16, 2005 1994 1994 1994 1994 0 +17.65(+0.89%)
May 13, 2005 1977 1977 1977 1977 0 +12.90(+0.66%)
May 12, 2005 1964 1964 1964 1964 0 -7.67(-0.39%)
May 11, 2005 1972 1972 1972 1972 0 +8.78(+0.45%)
May 10, 2005 1963 1963 1963 1963 0 -16.90(-0.85%)
May 09, 2005 1980 1980 1980 1980 0 +12.32(+0.63%)
May 06, 2005 1967 1967 1967 1967 0 +5.55(+0.28%)
May 05, 2005 1962 1962 1962 1962 0 -0.43(-0.02%)
May 04, 2005 1962 1962 1962 1962 0 +29.16(+1.51%)
May 03, 2005 1933 1933 1933 1933 0 +4.42(+0.23%)
May 02, 2005 1929 1929 1929 1929 0 +7.00(+0.36%)
Apr 29, 2005 1922 1922 1922 1922 0 +17.47(+0.92%)
Apr 28, 2005 1904 1904 1904 1904 0 -26.25(-1.36%)
Apr 27, 2005 1930 1930 1930 1930 0 +2.99(+0.16%)
Apr 26, 2005 1927 1927 1927 1927 0 -23.34(-1.20%)
Apr 25, 2005 1951 1951 1951 1951 0 +18.59(+0.96%)
Apr 22, 2005 1932 1932 1932 1932 0 -30.22(-1.54%)
Apr 21, 2005 1962 1962 1962 1962 0 +48.65(+2.54%)
Apr 20, 2005 1914 1914 1914 1914 0 -18.60(-0.96%)
Apr 19, 2005 1932 1932 1932 1932 0 +19.44(+1.02%)
Apr 18, 2005 1913 1913 1913 1913 0 +4.77(+0.25%)
Apr 15, 2005 1908 1908 1908 1908 0 -38.56(-1.98%)
Apr 14, 2005 1947 1947 1947 1947 0 -27.66(-1.40%)
Apr 13, 2005 1974 1974 1974 1974 0 -31.03(-1.55%)
Apr 12, 2005 2005 2005 2005 2005 0 +13.28(+0.67%)
Apr 11, 2005 1992 1992 1992 1992 0 -7.23(-0.36%)
Apr 08, 2005 1999 1999 1999 1999 0 -19.44(-0.96%)
Apr 07, 2005 2019 2019 2019 2019 0 +19.65(+0.98%)
Apr 06, 2005 1999 1999 1999 1999 0 -0.18(-0.01%)
Apr 05, 2005 1999 1999 1999 1999 0 +8.25(+0.41%)
Apr 04, 2005 1991 1991 1991 1991 0 +6.26(+0.32%)
Apr 01, 2005 1985 1985 1985 1985 0 -14.42(-0.72%)
Mar 31, 2005 1999 1999 1999 1999 0 -6.44(-0.32%)
Mar 30, 2005 2006 2006 2006 2006 0 +31.79(+1.61%)
Mar 29, 2005 1974 1974 1974 1974 0 -18.64(-0.94%)
Mar 28, 2005 1993 1993 1993 1993 0 +1.46(+0.07%)
Mar 24, 2005 1991 1991 1991 1991 0 +0.84(+0.04%)
Mar 23, 2005 1990 1990 1990 1990 0 +0.88(+0.04%)
Mar 22, 2005 1989 1989 1989 1989 0 -18.17(-0.91%)
Mar 21, 2005 2008 2008 2008 2008 0 -0.28(-0.01%)
Mar 18, 2005 2008 2008 2008 2008 0 -8.63(-0.43%)
Mar 17, 2005 2016 2016 2016 2016 0 +0.67(+0.03%)
Mar 16, 2005 2016 2016 2016 2016 0 -19.23(-0.94%)
Mar 15, 2005 2035 2035 2035 2035 0 -16.06(-0.78%)
Mar 14, 2005 2051 2051 2051 2051 0 +9.44(+0.46%)
Mar 11, 2005 2042 2042 2042 2042 0 -18.12(-0.88%)
Mar 10, 2005 2060 2060 2060 2060 0 -1.57(-0.08%)
Mar 09, 2005 2061 2061 2061 2061 0 -12.26(-0.59%)
Mar 08, 2005 2074 2074 2074 2074 0 -16.66(-0.80%)
Mar 07, 2005 2090 2090 2090 2090 0 +19.60(+0.95%)
Mar 04, 2005 2071 2071 2071 2071 0 +12.21(+0.59%)
Mar 03, 2005 2058 2058 2058 2058 0 -9.10(-0.44%)
Mar 02, 2005 2068 2068 2068 2068 0 -3.75(-0.18%)
Mar 01, 2005 2071 2071 2071 2071 0 +19.53(+0.95%)
Feb 28, 2005 2052 2052 2052 2052 0 -13.68(-0.66%)
Feb 25, 2005 2065 2065 2065 2065 0 +13.70(+0.67%)
Feb 24, 2005 2052 2052 2052 2052 0 +20.45(+1.01%)
Feb 23, 2005 2031 2031 2031 2031 0 +0.93(+0.05%)
Feb 22, 2005 2030 2030 2030 2030 0 -28.30(-1.37%)
Feb 18, 2005 2059 2059 2059 2059 0 -2.72(-0.13%)
Feb 17, 2005 2061 2061 2061 2061 0 -26.09(-1.25%)
Feb 16, 2005 2087 2087 2087 2087 0 -1.78(-0.09%)
Feb 15, 2005 2089 2089 2089 2089 0 +6.30(+0.30%)
Feb 14, 2005 2083 2083 2083 2083 0 +6.25(+0.30%)
Feb 11, 2005 2077 2077 2077 2077 0 +23.56(+1.15%)
Feb 10, 2005 2053 2053 2053 2053 0 +0.55(+0.03%)
Feb 09, 2005 2053 2053 2053 2053 0 -34.13(-1.64%)
Feb 08, 2005 2087 2087 2087 2087 0 +4.65(+0.22%)
Feb 07, 2005 2082 2082 2082 2082 0 -4.63(-0.22%)
Feb 04, 2005 2087 2087 2087 2087 0 +29.02(+1.41%)
Feb 03, 2005 2058 2058 2058 2058 0 -17.42(-0.84%)
Feb 02, 2005 2075 2075 2075 2075 0 +6.36(+0.31%)
Feb 01, 2005 2069 2069 2069 2069 0 +6.29(+0.30%)
Jan 31, 2005 2062 2062 2062 2062 0 +26.58(+1.31%)
Jan 28, 2005 2036 2036 2036 2036 0 -11.32(-0.55%)
Jan 27, 2005 2047 2047 2047 2047 0 +1.06(+0.05%)
Jan 26, 2005 2046 2046 2046 2046 0 +26.14(+1.29%)
Jan 25, 2005 2020 2020 2020 2020 0 +11.25(+0.56%)
Jan 24, 2005 2009 2009 2009 2009 0 -25.57(-1.26%)
Jan 21, 2005 2034 2034 2034 2034 0 -11.61(-0.57%)
Jan 20, 2005 2046 2046 2046 2046 0 -27.71(-1.34%)
Jan 19, 2005 2074 2074 2074 2074 0 -32.45(-1.54%)
Jan 18, 2005 2106 2106 2106 2106 0 +18.13(+0.87%)
Jan 14, 2005 2088 2088 2088 2088 0 +17.35(+0.84%)
Jan 13, 2005 2071 2071 2071 2071 0 -21.97(-1.05%)
Jan 12, 2005 2093 2093 2093 2093 0 +12.91(+0.62%)
Jan 11, 2005 2080 2080 2080 2080 0 -17.42(-0.83%)
Jan 10, 2005 2097 2097 2097 2097 0 +8.43(+0.40%)
Jan 07, 2005 2089 2089 2089 2089 0 -1.39(-0.07%)
Jan 06, 2005 2090 2090 2090 2090 0 -1.24(-0.06%)
Jan 05, 2005 2091 2091 2091 2091 0 -16.62(-0.79%)
Jan 04, 2005 2108 2108 2108 2108 0 -44.29(-2.06%)
Jan 03, 2005 2152 2152 2152 2152 0 -23.29(-1.07%)
Dec 31, 2004 2175 2175 2175 2175 0 -2.90(-0.13%)
Dec 30, 2004 2178 2178 2178 2178 0 +1.34(+0.06%)
Dec 29, 2004 2177 2177 2177 2177 0 -0.19(-0.01%)
Dec 28, 2004 2177 2177 2177 2177 0 +22.97(+1.07%)
Dec 27, 2004 2154 2154 2154 2154 0 -6.40(-0.30%)
Dec 23, 2004 2161 2161 2161 2161 0 +3.59(+0.17%)
Dec 22, 2004 2157 2157 2157 2157 0 +6.12(+0.28%)
Dec 21, 2004 2151 2151 2151 2151 0 +23.06(+1.08%)
Dec 20, 2004 2128 2128 2128 2128 0 -7.35(-0.34%)
Dec 17, 2004 2135 2135 2135 2135 0 -10.95(-0.51%)
Dec 16, 2004 2146 2146 2146 2146 0 -16.40(-0.76%)
Dec 15, 2004 2160 2171 2151 2163 0 +2.71(+0.13%)
Dec 14, 2004 2145 2164 2145 2160 0 +11.34(+0.53%)
Dec 13, 2004 2141 2148 2132 2148 0 +20.43(+0.96%)
Dec 10, 2004 2121 2135 2120 2128 0 -0.94(-0.04%)
Dec 09, 2004 2110 2134 2098 2129 0 +2.90(+0.14%)
Dec 08, 2004 2118 2131 2111 2126 0 +11.45(+0.54%)
Dec 07, 2004 2154 2161 2115 2115 0 -36.59(-1.70%)
Dec 06, 2004 2145 2157 2138 2151 0 +3.29(+0.15%)
Dec 03, 2004 2153 2165 2146 2148 0 +4.39(+0.20%)
Dec 02, 2004 2134 2156 2132 2144 0 +5.34(+0.25%)
Dec 01, 2004 2105 2138 2105 2138 0 +41.42(+1.98%)
Nov 30, 2004 2105 2107 2097 2097 0 -10.06(-0.48%)
Nov 29, 2004 2111 2118 2090 2107 0 +4.90(+0.23%)
Nov 26, 2004 2102 2110 2102 2102 0 -0.57(-0.03%)
Nov 24, 2004 2092 2104 2090 2103 0 +18.26(+0.88%)
Nov 23, 2004 2082 2092 2069 2084 0 -0.91(-0.04%)
Nov 22, 2004 2066 2085 2053 2085 0 +14.56(+0.70%)
Nov 19, 2004 2071 2103 2071 2071 0 -33.65(-1.60%)
Nov 18, 2004 2096 2105 2089 2104 0 +4.60(+0.22%)
Nov 17, 2004 2091 2112 2091 2100 0 +21.06(+1.01%)
Nov 16, 2004 2087 2087 2073 2079 0 -15.47(-0.74%)
Nov 15, 2004 2083 2094 2079 2094 0 +8.75(+0.42%)
Nov 12, 2004 2065 2085 2056 2085 0 +24.07(+1.17%)
Nov 11, 2004 2041 2061 2040 2061 0 +26.71(+1.31%)
Nov 10, 2004 2040 2047 2032 2035 0 -8.77(-0.43%)
Nov 09, 2004 2039 2050 2034 2043 0 +4.08(+0.20%)
Nov 08, 2004 2038 2045 2034 2039 0 +0.31(+0.02%)
Nov 05, 2004 2035 2047 2026 2039 0 +15.31(+0.76%)
Nov 04, 2004 1998 2024 1992 2024 0 +19.30(+0.96%)
Nov 03, 2004 2014 2020 1993 2004 0 +19.54(+0.98%)
Nov 02, 2004 1981 2003 1979 1985 0 +4.92(+0.25%)
Nov 01, 2004 1975 1984 1969 1980 0 +4.88(+0.25%)
Oct 29, 2004 1975 1984 1964 1975 0 -0.75(-0.04%)
Oct 28, 2004 1963 1980 1960 1976 0 +5.75(+0.29%)
Oct 27, 2004 1928 1971 1926 1970 0 +41.20(+2.14%)
Oct 26, 2004 1915 1929 1905 1929 0 +14.75(+0.77%)
Oct 25, 2004 1911 1921 1906 1914 0 -1.10(-0.06%)
Oct 22, 2004 1952 1953 1914 1915 0 -38.48(-1.97%)
Oct 21, 2004 1940 1957 1933 1954 0 +20.65(+1.07%)
Oct 20, 2004 1920 1934 1911 1933 0 +10.07(+0.52%)
Oct 19, 2004 1944 1953 1923 1923 0 -13.62(-0.70%)
Oct 18, 2004 1910 1937 1904 1937 0 +25.02(+1.31%)
Oct 15, 2004 1908 1924 1899 1912 0 +8.48(+0.45%)
Oct 14, 2004 1921 1922 1901 1903 0 -17.51(-0.91%)
Oct 13, 2004 1945 1948 1914 1921 0 -4.64(-0.24%)
Oct 12, 2004 1914 1930 1904 1925 0 -3.59(-0.19%)
Oct 11, 2004 1924 1931 1921 1929 0 +8.79(+0.46%)
Oct 08, 2004 1941 1949 1918 1920 0 -28.55(-1.47%)
Oct 07, 2004 1967 1970 1948 1949 0 -22.51(-1.14%)
Oct 06, 2004 1954 1971 1947 1971 0 +15.53(+0.79%)
Oct 05, 2004 1950 1961 1947 1956 0 +3.10(+0.16%)
Oct 04, 2004 1955 1966 1950 1952 0 +10.20(+0.53%)
Oct 01, 2004 1910 1942 1909 1942 0 +45.36(+2.39%)
Sep 30, 2004 1893 1902 1888 1897 0 +2.90(+0.15%)
Sep 29, 2004 1871 1894 1870 1894 0 +24.07(+1.29%)
Sep 28, 2004 1866 1874 1853 1870 0 +9.99(+0.54%)
Sep 27, 2004 1871 1872 1859 1860 0 -19.60(-1.04%)
Sep 24, 2004 1889 1897 1879 1879 0 -6.95(-0.37%)
Sep 23, 2004 1887 1895 1883 1886 0 +0.72(+0.04%)
Sep 22, 2004 1910 1910 1885 1886 0 -35.47(-1.85%)
Sep 21, 2004 1913 1926 1909 1921 0 +13.11(+0.69%)
Sep 20, 2004 1903 1922 1900 1908 0 -2.02(-0.11%)
Sep 17, 2004 1907 1911 1897 1910 0 +6.01(+0.32%)
Sep 16, 2004 1899 1914 1898 1904 0 +7.56(+0.40%)
Sep 15, 2004 1908 1908 1892 1897 0 -18.88(-0.99%)
Sep 14, 2004 1909 1918 1902 1915 0 +5.02(+0.26%)
Sep 13, 2004 1900 1919 1898 1910 0 +16.07(+0.85%)
Sep 10, 2004 1870 1896 1863 1894 0 +24.66(+1.32%)
Sep 09, 2004 1859 1875 1849 1870 0 +19.01(+1.03%)
Sep 08, 2004 1855 1870 1850 1851 0 -7.92(-0.43%)
Sep 07, 2004 1856 1865 1847 1859 0 +14.08(+0.76%)
Sep 03, 2004 1858 1867 1841 1844 0 -28.95(-1.55%)
Sep 02, 2004 1848 1876 1847 1873 0 +23.02(+1.24%)
Sep 01, 2004 1833 1859 1833 1850 0 +12.31(+0.67%)
Aug 31, 2004 1838 1842 1820 1838 0 +1.61(+0.09%)
Aug 30, 2004 1856 1856 1836 1836 0 -25.60(-1.37%)
Aug 27, 2004 1855 1866 1855 1862 0 +9.17(+0.49%)
Aug 26, 2004 1856 1860 1849 1853 0 -7.80(-0.42%)
Aug 25, 2004 1837 1862 1830 1861 0 +23.83(+1.30%)
Aug 24, 2004 1847 1850 1829 1837 0 -1.81(-0.10%)
Aug 23, 2004 1844 1848 1835 1839 0 +0.68(+0.04%)
Aug 20, 2004 1820 1843 1816 1838 0 +18.13(+1.00%)
Aug 19, 2004 1826 1829 1812 1820 0 -11.48(-0.63%)
Aug 18, 2004 1788 1831 1785 1831 0 +36.12(+2.01%)
Aug 17, 2004 1792 1805 1792 1795 0 +12.41(+0.70%)
Aug 16, 2004 1760 1789 1760 1783 0 +25.62(+1.46%)
Aug 13, 2004 1762 1769 1751 1757 0 +4.73(+0.27%)
Aug 12, 2004 1771 1775 1752 1752 0 -29.93(-1.68%)
Aug 11, 2004 1778 1787 1760 1782 0 -26.28(-1.45%)
Aug 10, 2004 1782 1809 1782 1809 0 +34.06(+1.92%)
Aug 09, 2004 1782 1787 1774 1775 0 -2.25(-0.13%)
Aug 06, 2004 1806 1806 1776 1777 0 -44.74(-2.46%)
Aug 05, 2004 1857 1860 1820 1822 0 -33.43(-1.80%)
Aug 04, 2004 1851 1865 1842 1855 0 -4.36(-0.23%)
Aug 03, 2004 1887 1888 1859 1859 0 -32.67(-1.73%)
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