Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 90.91 91.25 86.55 86.69 1,793,800 -3.31(-3.68%)
Jul 30, 2007 91.50 91.50 89.18 90.00 1,806,800 -1.20(-1.32%)
Jul 27, 2007 91.40 93.87 89.69 91.20 4,298,600 +0.19(+0.21%)
Jul 26, 2007 80.94 91.61 80.80 91.01 9,417,400 +6.16(+7.26%)
Jul 25, 2007 85.63 86.62 83.17 84.85 4,225,000 +0.46(+0.55%)
Jul 24, 2007 86.56 86.65 84.12 84.39 2,609,800 -2.90(-3.32%)
Jul 23, 2007 89.18 90.42 87.24 87.29 1,624,600 -1.79(-2.01%)
Jul 20, 2007 90.00 90.15 88.40 89.08 1,624,600 -1.18(-1.31%)
Jul 19, 2007 87.94 90.50 87.73 90.26 3,677,000 +4.99(+5.85%)
Jul 18, 2007 85.52 85.99 84.27 85.27 1,811,600 -2.35(-2.68%)
Jul 17, 2007 88.41 88.75 86.89 87.62 1,350,800 +0.29(+0.33%)
Jul 16, 2007 87.29 88.60 86.82 87.33 1,350,800 -0.04(-0.05%)
Jul 13, 2007 87.32 87.56 85.56 87.37 1,740,200 -0.34(-0.39%)
Jul 12, 2007 83.14 88.04 82.55 87.71 3,287,400 +5.19(+6.29%)
Jul 11, 2007 81.53 83.09 81.31 82.52 1,400,600 +1.05(+1.29%)
Jul 10, 2007 82.69 83.52 81.36 81.47 1,494,800 -1.36(-1.64%)
Jul 09, 2007 82.92 83.88 82.02 82.83 835,600 -0.05(-0.06%)
Jul 06, 2007 82.98 83.42 82.27 82.88 905,200 -0.32(-0.38%)
Jul 05, 2007 80.61 83.68 80.28 83.20 1,539,600 +3.14(+3.92%)
Jul 03, 2007 80.84 81.53 80.03 80.06 539,200 -0.74(-0.92%)
Jul 02, 2007 80.00 82.08 79.87 80.80 1,178,000 +0.20(+0.25%)
Jun 29, 2007 81.38 82.09 80.18 80.60 1,234,000 -0.24(-0.30%)
Jun 28, 2007 81.20 82.16 80.26 80.84 1,603,600 -0.51(-0.63%)
Jun 27, 2007 79.53 82.05 78.30 81.35 4,857,600 -0.25(-0.31%)
Jun 26, 2007 82.69 83.47 81.31 81.60 1,224,600 -0.78(-0.95%)
Jun 25, 2007 82.90 84.22 82.07 82.38 1,180,600 -0.39(-0.47%)
Jun 22, 2007 83.50 84.14 81.90 82.77 1,285,600 -1.33(-1.58%)
Jun 21, 2007 84.02 85.24 82.20 84.10 1,620,600 -0.31(-0.37%)
Jun 20, 2007 84.42 85.55 84.00 84.41 1,452,000 +0.38(+0.45%)
Jun 19, 2007 84.35 85.01 83.05 84.03 1,022,600 -0.65(-0.77%)
Jun 18, 2007 85.60 86.45 84.01 84.68 1,733,600 -0.53(-0.62%)
Jun 15, 2007 83.36 86.48 83.36 85.21 3,972,600 +3.10(+3.78%)
Jun 14, 2007 80.31 82.34 80.00 82.11 1,586,800 +2.09(+2.61%)
Jun 13, 2007 80.57 81.52 79.10 80.02 1,241,200 -0.23(-0.29%)
Jun 12, 2007 81.06 82.25 80.15 80.25 2,281,000 -0.23(-0.29%)
Jun 11, 2007 78.89 80.90 78.73 80.48 1,445,800 +1.55(+1.96%)
Jun 08, 2007 77.02 79.35 76.61 78.93 1,062,800 +1.75(+2.27%)
Jun 07, 2007 78.25 79.70 77.00 77.18 1,221,600 -1.41(-1.79%)
Jun 06, 2007 79.90 79.90 78.15 78.59 1,226,400 -1.88(-2.34%)
Jun 05, 2007 81.49 82.56 79.26 80.47 1,751,800 -1.42(-1.73%)
Jun 04, 2007 81.11 82.42 80.91 81.89 1,251,200 +0.35(+0.43%)
Jun 01, 2007 81.36 82.65 80.79 81.54 1,754,000 +0.28(+0.34%)
May 31, 2007 79.00 81.49 79.00 81.26 3,103,200 +2.35(+2.98%)
May 30, 2007 76.90 79.26 75.88 78.91 1,411,400 +1.75(+2.27%)
May 29, 2007 77.05 77.99 76.59 77.16 1,490,000 +0.44(+0.57%)
May 25, 2007 75.91 76.89 75.53 76.72 997,600 +0.73(+0.96%)
May 24, 2007 77.61 77.99 75.71 75.99 1,627,200 -1.16(-1.50%)
May 23, 2007 79.04 79.92 77.03 77.15 1,495,400 -1.48(-1.88%)
May 22, 2007 78.60 80.43 78.59 78.63 2,125,000 -0.20(-0.25%)
May 21, 2007 75.50 79.10 75.50 78.83 2,654,200 +3.47(+4.60%)
May 18, 2007 75.98 76.06 75.15 75.36 2,297,400 -0.05(-0.07%)
May 17, 2007 75.61 76.14 74.76 75.41 1,144,400 -0.51(-0.67%)
May 16, 2007 74.83 76.00 73.68 75.92 1,829,000 +1.09(+1.46%)
May 15, 2007 76.83 77.25 74.50 74.83 1,495,800 -2.06(-2.68%)
May 14, 2007 77.15 78.09 76.28 76.89 1,067,400 -0.43(-0.56%)
May 11, 2007 77.76 78.00 76.59 77.32 1,071,600 +0.41(+0.53%)
May 10, 2007 78.66 78.71 76.32 76.91 1,762,000 -1.94(-2.46%)
May 09, 2007 77.38 79.49 76.30 78.85 2,942,000 +1.05(+1.35%)
May 08, 2007 77.51 78.00 76.48 77.80 1,770,000 +0.08(+0.10%)
May 07, 2007 78.33 78.54 77.32 77.72 1,628,600 -0.35(-0.45%)
May 04, 2007 78.00 79.50 77.52 78.07 1,347,400 +0.25(+0.32%)
May 03, 2007 77.50 78.56 76.35 77.82 2,363,600 +0.67(+0.87%)
May 02, 2007 76.69 78.52 76.46 77.15 1,815,000 +0.81(+1.06%)
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