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 (%)
Jul 31, 2013 3628 3649 3625 3626 0 +9.90(+0.27%)
Jul 30, 2013 3612 3629 3606 3616 0 +17.33(+0.48%)
Jul 29, 2013 3604 3619 3593 3599 0 -14.02(-0.39%)
Jul 26, 2013 3585 3613 3581 3613 0 +7.97(+0.22%)
Jul 25, 2013 3589 3606 3579 3605 0 +25.59(+0.71%)
Jul 24, 2013 3605 3606 3574 3580 0 +0.33(+0.01%)
Jul 23, 2013 3607 3607 3577 3579 0 -21.12(-0.59%)
Jul 22, 2013 3593 3602 3587 3600 0 +12.78(+0.36%)
Jul 19, 2013 3582 3589 3579 3588 0 -23.67(-0.66%)
Jul 18, 2013 3610 3625 3607 3611 0 +2.86(+0.08%)
Jul 17, 2013 3608 3616 3601 3608 0 +9.92(+0.28%)
Jul 16, 2013 3611 3611 3590 3598 0 -8.99(-0.25%)
Jul 15, 2013 3601 3610 3592 3607 0 +7.41(+0.21%)
Jul 12, 2013 3580 3600 3577 3600 0 +21.78(+0.61%)
Jul 11, 2013 3558 3579 3553 3578 0 +57.54(+1.63%)
Jul 10, 2013 3502 3523 3502 3521 0 +16.50(+0.47%)
Jul 09, 2013 3501 3509 3485 3504 0 +19.43(+0.56%)
Jul 08, 2013 3494 3496 3475 3485 0 +5.45(+0.16%)
Jul 05, 2013 3468 3479 3442 3479 0 +35.71(+1.04%)
Jul 03, 2013 3444 3444 3444 0 +10.27(+0.30%)
Jul 02, 2013 3431 3453 3415 3433 0 -1.09(-0.03%)
Jul 01, 2013 3430 3454 3430 3434 0 +31.24(+0.92%)
Jun 28, 2013 3389 3422 3383 3403 0 +1.39(+0.04%)
Jun 27, 2013 3396 3413 3395 3402 0 +25.64(+0.76%)
Jun 26, 2013 3376 3384 3365 3376 0 +28.33(+0.85%)
Jun 25, 2013 3351 3358 3328 3348 0 +27.13(+0.82%)
Jun 24, 2013 3326 3345 3295 3321 0 -36.49(-1.09%)
Jun 21, 2013 3368 3377 3327 3357 0 -7.39(-0.22%)
Jun 20, 2013 3405 3413 3356 3365 0 -78.56(-2.28%)
Jun 19, 2013 3484 3485 3443 3443 0 -38.98(-1.12%)
Jun 18, 2013 3456 3488 3456 3482 0 +30.05(+0.87%)
Jun 17, 2013 3450 3469 3436 3452 0 +28.57(+0.83%)
Jun 14, 2013 3442 3448 3419 3424 0 -21.80(-0.63%)
Jun 13, 2013 3399 3451 3388 3445 0 +44.93(+1.32%)
Jun 12, 2013 3458 3459 3396 3400 0 -36.52(-1.06%)
Jun 11, 2013 3437 3467 3427 3437 0 -36.82(-1.06%)
Jun 10, 2013 3476 3485 3466 3474 0 +4.55(+0.13%)
Jun 07, 2013 3438 3472 3429 3469 0 +45.17(+1.32%)
Jun 06, 2013 3404 3424 3378 3424 0 +22.57(+0.66%)
Jun 05, 2013 3433 3446 3398 3401 0 -43.78(-1.27%)
Jun 04, 2013 3467 3483 3430 3445 0 -20.11(-0.58%)
Jun 03, 2013 3461 3466 3419 3465 0 +9.46(+0.27%)
May 31, 2013 3478 3501 3456 3456 0 -35.39(-1.01%)
May 30, 2013 3473 3504 3473 3491 0 +23.78(+0.69%)
May 29, 2013 3472 3480 3450 3468 0 -21.37(-0.61%)
May 28, 2013 3498 3515 3475 3489 0 +29.75(+0.86%)
May 24, 2013 3459 3459 3459 0 -0.28(-0.01%)
May 23, 2013 3426 3467 3423 3459 0 -3.88(-0.11%)
May 22, 2013 3503 3532 3447 3463 0 -38.82(-1.11%)
May 21, 2013 3495 3512 3487 3502 0 +5.69(+0.16%)
May 20, 2013 3490 3509 3488 3496 0 -2.54(-0.07%)
May 17, 2013 3483 3499 3473 3499 0 +33.73(+0.97%)
May 16, 2013 3473 3486 3462 3465 0 -6.38(-0.18%)
May 15, 2013 3456 3475 3452 3472 0 +32.83(+0.95%)
May 13, 2013 3430 3447 3427 3439 0 +2.21(+0.06%)
May 10, 2013 3415 3437 3412 3437 0 +27.41(+0.80%)
May 09, 2013 3409 3429 3403 3409 0 -4.10(-0.12%)
May 08, 2013 3395 3413 3390 3413 0 +16.64(+0.49%)
May 07, 2013 3399 3402 3381 3397 0 +3.66(+0.11%)
May 06, 2013 3382 3396 3381 3393 0 +14.34(+0.42%)
May 03, 2013 3371 3388 3341 3379 0 +38.01(+1.14%)
May 02, 2013 3306 3345 3306 3341 0 +41.49(+1.26%)
May 01, 2013 3325 3330 3297 3299 0 -29.66(-0.89%)
Apr 30, 2013 3308 3329 3299 3329 0 +21.77(+0.66%)
Apr 29, 2013 3290 3315 3289 3307 0 +27.76(+0.85%)
Apr 26, 2013 3284 3287 3268 3279 0 -10.73(-0.33%)
Apr 25, 2013 3280 3301 3279 3290 0 +20.34(+0.62%)
Apr 24, 2013 3262 3277 3255 3270 0 +0.32(+0.01%)
Apr 23, 2013 3253 3276 3242 3269 0 +35.78(+1.11%)
Apr 22, 2013 3217 3241 3199 3234 0 +27.49(+0.86%)
Apr 19, 2013 3169 3210 3168 3206 0 +39.70(+1.25%)
Apr 18, 2013 3212 3213 3155 3166 0 -38.31(-1.20%)
Apr 17, 2013 3236 3237 3186 3205 0 -59.96(-1.84%)
Apr 16, 2013 3239 3266 3231 3265 0 +48.14(+1.50%)
Apr 15, 2013 3278 3283 3213 3216 0 -78.46(-2.38%)
Apr 12, 2013 3292 3296 3271 3295 0 -5.21(-0.16%)
Apr 11, 2013 3290 3307 3288 3300 0 +2.91(+0.09%)
Apr 10, 2013 3246 3299 3246 3297 0 +59.39(+1.83%)
Apr 09, 2013 3230 3250 3215 3238 0 +15.61(+0.48%)
Apr 08, 2013 3207 3222 3196 3222 0 +18.39(+0.57%)
Apr 05, 2013 3174 3206 3169 3204 0 -21.12(-0.65%)
Apr 04, 2013 3219 3226 3206 3225 0 +6.38(+0.20%)
Apr 03, 2013 3257 3260 3210 3219 0 -36.26(-1.11%)
Apr 02, 2013 3253 3268 3245 3255 0 +15.69(+0.48%)
Apr 01, 2013 3269 3270 3231 3239 0 -28.35(-0.87%)
Mar 28, 2013 3268 3268 3268 0 +11.00(+0.34%)
Mar 27, 2013 3231 3258 3227 3257 0 +4.04(+0.12%)
Mar 26, 2013 3250 3253 3240 3252 0 +17.18(+0.53%)
Mar 25, 2013 3256 3264 3222 3235 0 -9.70(-0.30%)
Mar 22, 2013 3235 3248 3231 3245 0 +22.40(+0.70%)
Mar 21, 2013 3228 3238 3216 3223 0 -31.59(-0.97%)
Mar 20, 2013 3252 3258 3241 3254 0 +25.09(+0.78%)
Mar 19, 2013 3247 3253 3205 3229 0 -8.49(-0.26%)
Mar 18, 2013 3216 3249 3211 3238 0 -11.48(-0.35%)
Mar 15, 2013 3260 3261 3243 3249 0 -9.86(-0.30%)
Mar 14, 2013 3253 3259 3250 3259 0 +13.81(+0.43%)
Mar 13, 2013 3243 3251 3231 3245 0 +2.80(+0.09%)
Mar 12, 2013 3245 3250 3230 3242 0 -10.55(-0.32%)
Mar 11, 2013 3238 3253 3234 3253 0 +8.50(+0.26%)
Mar 08, 2013 3246 3249 3228 3244 0 +12.28(+0.38%)
Mar 07, 2013 3224 3235 3221 3232 0 +9.73(+0.30%)
Mar 06, 2013 3233 3233 3218 3222 0 -1.77(-0.05%)
Mar 05, 2013 3200 3227 3200 3224 0 +42.10(+1.32%)
Mar 04, 2013 3159 3182 3155 3182 0 +12.29(+0.39%)
Mar 01, 2013 3144 3172 3129 3170 0 +9.55(+0.30%)
Feb 28, 2013 3173 3183 3160 3160 0 -2.07(-0.07%)
Feb 27, 2013 3130 3178 3127 3162 0 +32.61(+1.04%)
Feb 26, 2013 3126 3136 3105 3130 0 +13.40(+0.43%)
Feb 25, 2013 3181 3186 3116 3116 0 -45.57(-1.44%)
Feb 22, 2013 3149 3162 3140 3162 0 +30.33(+0.97%)
Feb 21, 2013 3155 3155 3119 3131 0 -32.92(-1.04%)
Feb 20, 2013 3212 3213 3164 3164 0 -49.18(-1.53%)
Feb 19, 2013 3197 3214 3195 3214 0 +21.56(+0.68%)
Feb 15, 2013 3192 3192 3192 0 -6.63(-0.21%)
Feb 14, 2013 3183 3202 3182 3199 0 +1.78(+0.06%)
Feb 13, 2013 3195 3206 3187 3197 0 +10.39(+0.33%)
Feb 12, 2013 3191 3197 3185 3186 0 -5.51(-0.17%)
Feb 11, 2013 3193 3194 3182 3192 0 -1.87(-0.06%)
Feb 08, 2013 3178 3197 3177 3194 0 +28.74(+0.91%)
Feb 07, 2013 3167 3170 3136 3165 0 -3.35(-0.11%)
Feb 06, 2013 3159 3175 3157 3168 0 +37.31(+1.19%)
Feb 04, 2013 3162 3170 3131 3131 0 -47.93(-1.51%)
Feb 01, 2013 3163 3183 3155 3179 0 +36.97(+1.18%)
Jan 31, 2013 3146 3154 3140 3142 0 -12.17(-0.39%)
Jan 29, 2013 3154 3154 3154 0 +0.00(+0.00%)
Jan 28, 2013 3152 3162 3145 3154 0 +4.59(+0.15%)
Jan 25, 2013 3141 3156 3136 3150 0 +19.33(+0.62%)
Jan 24, 2013 3126 3154 3124 3130 0 -23.29(-0.74%)
Jan 23, 2013 3156 3161 3150 3154 0 +10.49(+0.33%)
Jan 22, 2013 3136 3143 3122 3143 0 +8.47(+0.27%)
Jan 18, 2013 3135 3135 3135 0 -1.29(-0.04%)
Jan 17, 2013 3130 3144 3126 3136 0 +18.46(+0.59%)
Jan 16, 2013 3111 3125 3107 3118 0 +6.76(+0.22%)
Jan 15, 2013 3101 3112 3093 3111 0 -6.72(-0.22%)
Jan 14, 2013 3114 3123 3104 3118 0 -8.14(-0.26%)
Jan 12, 2013 3122 3127 3114 3126 0 +0.00(+0.00%)
Jan 11, 2013 3122 3127 3114 3126 0 +3.88(+0.12%)
Jan 10, 2013 3126 3128 3098 3122 0 +15.95(+0.51%)
Jan 09, 2013 3100 3111 3096 3106 0 +14.00(+0.45%)
Jan 08, 2013 3098 3103 3077 3092 0 -7.00(-0.23%)
Jan 07, 2013 3089 3102 3084 3099 0 -2.85(-0.09%)
Jan 04, 2013 3101 3108 3091 3102 0 +1.09(+0.04%)
Jan 03, 2013 3108 3118 3092 3101 0 -11.69(-0.38%)
Jan 02, 2013 3090 3113 3083 3112 0 +151.95(+5.13%)
Dec 31, 2012 2960 2960 2960 0 +0.00(+0.00%)
Dec 28, 2012 2965 2985 2959 2960 0 -25.60(-0.86%)
Dec 27, 2012 2990 2994 2951 2986 0 -4.25(-0.14%)
Dec 26, 2012 3013 3019 2983 2990 0 -22.44(-0.74%)
Dec 24, 2012 3013 3013 3013 0 -8.41(-0.28%)
Dec 21, 2012 2999 3022 2995 3021 0 -29.38(-0.96%)
Dec 20, 2012 3050 3054 3034 3050 0 +6.03(+0.20%)
Dec 19, 2012 3059 3062 3044 3044 0 -10.17(-0.33%)
Dec 18, 2012 3021 3057 3016 3055 0 +43.93(+1.46%)
Dec 17, 2012 2976 3011 2974 3011 0 +39.27(+1.32%)
Dec 14, 2012 2977 2985 2964 2971 0 -20.83(-0.70%)
Dec 13, 2012 3008 3027 2983 2992 0 -21.65(-0.72%)
Dec 12, 2012 3034 3035 3008 3014 0 -8.49(-0.28%)
Dec 11, 2012 3005 3033 3004 3022 0 +35.34(+1.18%)
Dec 10, 2012 2973 2998 2972 2987 0 +8.92(+0.30%)
Dec 08, 2012 3000 3003 2969 2978 0 +0.00(+0.00%)
Dec 07, 2012 3000 3003 2969 2978 0 -11.23(-0.38%)
Dec 06, 2012 2968 2997 2962 2989 0 +15.57(+0.52%)
Dec 05, 2012 2993 2995 2958 2974 0 -22.99(-0.77%)
Dec 04, 2012 3000 3003 2981 2997 0 -13.55(-0.45%)
Nov 30, 2012 3013 3014 3000 3010 0 -1.79(-0.06%)
Nov 29, 2012 3005 3017 2996 3012 0 +20.25(+0.68%)
Nov 28, 2012 2952 2992 2936 2992 0 +23.99(+0.81%)
Nov 27, 2012 2975 2985 2965 2968 0 -8.99(-0.30%)
Nov 26, 2012 2961 2977 2952 2977 0 +9.93(+0.33%)
Nov 24, 2012 2944 2967 2941 2967 0 +0.00(+0.00%)
Nov 23, 2012 2944 2967 2941 2967 0 +40.30(+1.38%)
Nov 21, 2012 2919 2928 2912 2927 0 +9.87(+0.34%)
Nov 20, 2012 2911 2920 2893 2917 0 +0.61(+0.02%)
Nov 19, 2012 2886 2916 2885 2916 0 +62.94(+2.21%)
Nov 16, 2012 2839 2860 2811 2853 0 +16.19(+0.57%)
Nov 15, 2012 2848 2856 2827 2837 0 -9.87(-0.35%)
Nov 14, 2012 2897 2900 2843 2847 0 -37.08(-1.29%)
Nov 13, 2012 2881 2909 2877 2884 0 -20.37(-0.70%)
Nov 12, 2012 2916 2920 2897 2904 0 -0.61(-0.02%)
Nov 09, 2012 2893 2931 2890 2905 0 +9.29(+0.32%)
Nov 08, 2012 2942 2950 2896 2896 0 -41.71(-1.42%)
Nov 07, 2012 2976 2978 2927 2937 0 -74.64(-2.48%)
Nov 06, 2012 3003 3024 2999 3012 0 +12.27(+0.41%)
Nov 05, 2012 2983 3005 2976 3000 0 +17.53(+0.59%)
Nov 02, 2012 3034 3034 2982 2982 0 -37.93(-1.26%)
Nov 01, 2012 2988 3022 2984 3020 0 +42.83(+1.44%)
Oct 31, 2012 2987 2990 2965 2977 0 -10.72(-0.36%)
Oct 26, 2012 2988 2988 2988 0 +1.83(+0.06%)
Oct 25, 2012 3005 3008 2976 2986 0 +4.42(+0.15%)
Oct 24, 2012 3012 3013 2979 2982 0 -8.76(-0.29%)
Oct 23, 2012 2989 3007 2974 2990 0 -15.16(-0.50%)
Oct 19, 2012 3067 3067 3000 3006 0 -67.25(-2.19%)
Oct 18, 2012 3098 3103 3065 3073 0 -31.25(-1.01%)
Oct 17, 2012 3091 3112 3088 3104 0 +2.95(+0.10%)
Oct 16, 2012 3073 3103 3070 3101 0 +36.99(+1.21%)
Oct 15, 2012 3053 3066 3037 3064 0 +20.07(+0.66%)
Oct 12, 2012 3049 3062 3040 3044 0 -5.30(-0.17%)
Oct 11, 2012 3076 3078 3047 3049 0 -2.37(-0.08%)
Oct 10, 2012 3066 3072 3047 3052 0 -13.24(-0.43%)
Oct 09, 2012 3108 3108 3063 3065 0 -47.33(-1.52%)
Oct 08, 2012 3121 3125 3108 3112 0 -23.84(-0.76%)
Oct 06, 2012 3161 3171 3131 3136 0 +0.00(+0.00%)
Oct 05, 2012 3161 3171 3131 3136 0 -13.27(-0.42%)
Oct 04, 2012 3142 3153 3133 3149 0 +14.23(+0.45%)
Oct 03, 2012 3131 3142 3115 3135 0 +15.19(+0.49%)
Oct 02, 2012 3128 3132 3102 3120 0 +6.51(+0.21%)
Oct 01, 2012 3130 3147 3104 3114 0 -2.70(-0.09%)
Sep 28, 2012 3125 3133 3110 3116 0 -20.37(-0.65%)
Sep 27, 2012 3106 3142 3098 3137 0 +42.90(+1.39%)
Sep 26, 2012 3113 3115 3080 3094 0 -24.03(-0.77%)
Sep 25, 2012 3170 3176 3118 3118 0 -43.05(-1.36%)
Sep 24, 2012 3155 3168 3151 3161 0 -19.18(-0.60%)
Sep 21, 2012 3195 3197 3178 3180 0 +4.00(+0.13%)
Sep 20, 2012 3167 3178 3156 3176 0 -6.66(-0.21%)
Sep 19, 2012 3179 3189 3170 3183 0 +4.82(+0.15%)
Sep 18, 2012 3174 3179 3169 3178 0 -0.87(-0.03%)
Sep 17, 2012 3183 3183 3169 3179 0 -5.28(-0.17%)
Sep 14, 2012 3166 3196 3164 3184 0 +28.12(+0.89%)
Sep 13, 2012 3118 3168 3113 3156 0 +41.52(+1.33%)
Sep 12, 2012 3115 3120 3099 3114 0 +9.78(+0.32%)
Sep 11, 2012 3105 3118 3099 3105 0 +0.51(+0.02%)
Sep 10, 2012 3131 3134 3103 3104 0 -32.40(-1.03%)
Sep 07, 2012 3133 3140 3128 3136 0 +0.61(+0.02%)
Sep 06, 2012 3088 3136 3088 3136 0 +66.54(+2.17%)
Sep 05, 2012 3073 3083 3063 3069 0 -5.79(-0.19%)
Sep 04, 2012 3063 3082 3040 3075 0 +8.10(+0.26%)
Aug 31, 2012 3070 3079 3041 3067 0 +18.25(+0.60%)
Aug 30, 2012 3067 3068 3046 3049 0 -32.48(-1.05%)
Aug 29, 2012 3078 3087 3068 3081 0 +8.00(+0.26%)
Aug 27, 2012 3084 3086 3068 3073 0 +3.40(+0.11%)
Aug 24, 2012 3045 3077 3042 3070 0 +16.39(+0.54%)
Aug 23, 2012 3066 3070 3046 3053 0 -20.27(-0.66%)
Aug 22, 2012 3060 3081 3053 3074 0 +6.41(+0.21%)
Aug 21, 2012 3085 3101 3059 3067 0 -8.95(-0.29%)
Aug 20, 2012 3073 3076 3060 3076 0 -0.38(-0.01%)
Aug 17, 2012 3067 3077 3060 3077 0 +14.20(+0.46%)
Aug 16, 2012 3037 3067 3033 3062 0 +31.46(+1.04%)
Aug 15, 2012 3013 3032 3013 3031 0 +13.95(+0.46%)
Aug 14, 2012 3033 3034 3010 3017 0 -5.54(-0.18%)
Aug 13, 2012 3018 3023 2999 3023 0 +1.66(+0.05%)
Aug 11, 2012 3009 3021 3003 3021 0 +0.00(+0.00%)
Aug 10, 2012 3009 3021 3003 3021 0 +2.22(+0.07%)
Aug 09, 2012 3010 3023 3007 3019 0 +7.39(+0.25%)
Aug 08, 2012 3004 3019 3002 3011 0 -4.61(-0.15%)
Aug 07, 2012 3003 3029 3002 3016 0 +25.95(+0.87%)
Aug 06, 2012 2978 3000 2974 2990 0 +22.01(+0.74%)
Aug 03, 2012 2951 2977 2946 2968 0 +58.13(+2.00%)
Aug 02, 2012 2900 2935 2891 2910 0 -10.44(-0.36%)
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