Financial News

Altra Indtl Mtn (NQ: AIMC )

58.91 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.75 28.28 27.36 27.69 815,262 +0.13(+0.45%)
Jul 30, 2019 26.92 27.81 26.70 27.57 768,936 +0.34(+1.24%)
Jul 29, 2019 27.40 27.62 26.79 27.23 689,225 -0.19(-0.70%)
Jul 26, 2019 27.65 27.95 27.04 27.42 942,621 -0.13(-0.45%)
Jul 25, 2019 31.28 32.29 27.20 27.55 3,024,765 -7.12(-20.54%)
Jul 24, 2019 33.62 34.74 33.34 34.67 787,146 +0.76(+2.25%)
Jul 23, 2019 32.98 33.94 32.86 33.91 369,563 +1.31(+4.02%)
Jul 22, 2019 32.46 32.96 32.26 32.60 408,822 +0.14(+0.42%)
Jul 19, 2019 31.97 33.09 31.97 32.46 268,697 +0.48(+1.51%)
Jul 18, 2019 32.05 32.28 31.64 31.98 482,327 -0.11(-0.33%)
Jul 17, 2019 32.31 32.70 31.83 32.09 375,017 -0.28(-0.86%)
Jul 16, 2019 31.86 32.53 31.65 32.37 317,809 +0.50(+1.57%)
Jul 15, 2019 32.24 32.24 31.21 31.87 531,758 -0.45(-1.40%)
Jul 12, 2019 32.21 32.77 31.91 32.32 500,047 +0.12(+0.36%)
Jul 11, 2019 32.78 32.78 31.99 32.20 249,719 -0.48(-1.47%)
Jul 10, 2019 33.53 33.54 32.62 32.69 314,648 -0.60(-1.80%)
Jul 09, 2019 33.19 33.39 32.94 33.28 330,222 +0.08(+0.23%)
Jul 08, 2019 32.69 33.50 32.57 33.21 446,003 +0.19(+0.58%)
Jul 05, 2019 32.89 33.24 32.21 33.01 367,877 -0.38(-1.13%)
Jul 03, 2019 33.37 33.68 33.35 33.39 160,285 -0.05(-0.14%)
Jul 02, 2019 34.52 34.53 33.17 33.44 343,586 -1.18(-3.40%)
Jul 01, 2019 35.29 35.56 34.10 34.61 461,970 +0.03(+0.08%)
Jun 28, 2019 34.41 35.04 34.30 34.59 2,728,165 +0.37(+1.07%)
Jun 27, 2019 34.20 34.44 33.86 34.22 319,783 +0.03(+0.08%)
Jun 26, 2019 34.04 34.28 33.91 34.19 341,563 +0.36(+1.05%)
Jun 25, 2019 34.32 34.55 33.75 33.83 518,791 -0.33(-0.96%)
Jun 24, 2019 35.06 35.06 34.14 34.16 419,046 -0.77(-2.21%)
Jun 21, 2019 35.05 35.51 34.61 34.93 375,139 -0.23(-0.66%)
Jun 20, 2019 34.98 35.37 34.60 35.16 391,160 +0.86(+2.50%)
Jun 19, 2019 34.48 34.71 34.24 34.31 386,808 -0.15(-0.45%)
Jun 18, 2019 34.74 35.58 34.41 34.46 454,268 -0.05(-0.14%)
Jun 17, 2019 34.23 34.85 34.16 34.51 634,291 +0.36(+1.04%)
Jun 14, 2019 34.74 34.85 33.89 34.15 706,032 -0.83(-2.36%)
Jun 13, 2019 33.83 35.10 33.83 34.98 553,460 +1.29(+3.82%)
Jun 12, 2019 33.51 34.04 33.16 33.69 505,855 +0.05(+0.14%)
Jun 11, 2019 33.89 34.11 33.55 33.64 479,976 +0.16(+0.49%)
Jun 10, 2019 33.12 35.14 32.88 33.48 382,382 +0.65(+1.99%)
Jun 07, 2019 32.44 32.90 32.31 32.83 403,417 +0.60(+1.88%)
Jun 06, 2019 32.06 32.40 31.66 32.22 302,888 +0.03(+0.09%)
Jun 05, 2019 32.38 32.95 31.71 32.19 306,553 -0.15(-0.47%)
Jun 04, 2019 30.76 32.39 30.67 32.35 610,916 +2.06(+6.81%)
Jun 03, 2019 30.13 30.75 29.96 30.29 561,873 +0.19(+0.64%)
May 31, 2019 30.45 30.55 29.82 30.09 730,529 -0.89(-2.88%)
May 30, 2019 32.17 32.52 30.79 30.99 673,629 -1.07(-3.35%)
May 29, 2019 31.85 32.29 31.71 32.06 633,941 -0.12(-0.36%)
May 28, 2019 32.10 32.35 31.76 32.18 552,944 +0.22(+0.69%)
May 24, 2019 31.58 32.09 31.09 31.95 358,488 +0.68(+2.18%)
May 23, 2019 31.93 31.93 31.09 31.27 508,307 -1.20(-3.69%)
May 22, 2019 32.88 33.13 32.47 32.47 180,306 -0.66(-2.00%)
May 21, 2019 32.51 33.22 32.19 33.13 243,436 +0.89(+2.77%)
May 20, 2019 32.04 32.82 31.84 32.24 320,311 -0.06(-0.18%)
May 17, 2019 33.15 33.32 32.20 32.30 434,794 -1.24(-3.69%)
May 16, 2019 33.47 33.98 33.43 33.54 283,389 +0.16(+0.49%)
May 15, 2019 32.78 33.67 32.69 33.37 323,462 +0.01(+0.03%)
May 14, 2019 32.90 33.40 32.32 33.36 508,665 +0.75(+2.29%)
May 13, 2019 33.14 33.15 32.45 32.62 525,697 -1.54(-4.52%)
May 10, 2019 33.75 34.27 32.88 34.16 400,394 +0.16(+0.48%)
May 09, 2019 33.57 34.20 33.29 34.00 369,082 -0.03(-0.08%)
May 08, 2019 35.10 35.12 34.03 34.03 565,609 -1.16(-3.30%)
May 07, 2019 34.98 35.54 34.83 35.19 656,573 -0.13(-0.38%)
May 06, 2019 34.90 35.48 34.42 35.32 433,126 -0.69(-1.92%)
May 03, 2019 35.83 36.42 35.71 36.01 661,103 +0.91(+2.60%)
May 02, 2019 35.31 35.70 34.64 35.10 305,302 -0.33(-0.92%)
May 01, 2019 36.17 36.17 35.37 35.43 505,448 -0.54(-1.49%)
Apr 30, 2019 36.17 36.36 35.00 35.96 675,669 -0.28(-0.77%)
Apr 29, 2019 36.22 36.36 35.52 36.24 955,754 +0.17(+0.48%)
Apr 26, 2019 34.62 36.60 33.77 36.07 982,273 +2.80(+8.42%)
Apr 25, 2019 33.88 34.19 32.68 33.27 840,030 -0.92(-2.69%)
Apr 24, 2019 33.19 34.23 33.16 34.19 618,712 +0.95(+2.86%)
Apr 23, 2019 32.74 33.36 32.53 33.24 373,542 +0.50(+1.52%)
Apr 22, 2019 32.73 32.87 32.45 32.74 526,500 -0.23(-0.70%)
Apr 18, 2019 32.93 33.34 32.68 32.97 546,228 +0.00(+0.00%)
Apr 17, 2019 32.66 33.15 32.53 32.97 900,548 +0.50(+1.54%)
Apr 16, 2019 31.54 32.56 31.54 32.47 540,483 +1.08(+3.45%)
Apr 15, 2019 31.55 31.72 31.21 31.39 292,915 -0.04(-0.12%)
Apr 12, 2019 31.30 31.71 30.92 31.43 273,010 +0.52(+1.68%)
Apr 11, 2019 30.64 30.93 30.55 30.91 363,272 +0.41(+1.35%)
Apr 10, 2019 30.38 30.65 30.01 30.50 279,487 +0.21(+0.70%)
Apr 09, 2019 31.05 31.05 30.26 30.29 466,048 -1.05(-3.34%)
Apr 08, 2019 31.31 31.61 31.19 31.33 374,823 -0.24(-0.76%)
Apr 05, 2019 31.57 31.71 31.10 31.57 590,219 +0.17(+0.55%)
Apr 04, 2019 31.03 31.46 30.87 31.40 641,023 +0.35(+1.11%)
Apr 03, 2019 31.40 31.59 30.91 31.05 333,529 +0.03(+0.09%)
Apr 02, 2019 31.24 31.24 30.84 31.02 320,712 -0.21(-0.68%)
Apr 01, 2019 30.16 31.26 29.90 31.23 612,556 +1.45(+4.86%)
Mar 29, 2019 29.38 29.90 29.11 29.79 566,556 +0.69(+2.37%)
Mar 28, 2019 28.94 29.51 28.69 29.10 440,122 +0.23(+0.80%)
Mar 27, 2019 28.90 28.97 28.23 28.87 517,484 -0.02(-0.07%)
Mar 26, 2019 29.11 29.42 28.62 28.88 485,316 +0.05(+0.17%)
Mar 25, 2019 28.92 29.48 28.53 28.84 528,227 -0.12(-0.43%)
Mar 22, 2019 30.67 30.67 28.64 28.96 1,224,011 -1.91(-6.18%)
Mar 21, 2019 30.47 31.08 30.26 30.87 826,177 +0.32(+1.04%)
Mar 20, 2019 31.02 31.08 30.27 30.55 438,097 -0.64(-2.06%)
Mar 19, 2019 31.27 31.56 30.91 31.20 752,358 +0.14(+0.46%)
Mar 18, 2019 30.46 31.06 30.29 31.05 330,701 +0.61(+2.02%)
Mar 15, 2019 30.29 31.06 29.94 30.44 784,734 +0.34(+1.12%)
Mar 14, 2019 30.46 30.65 30.04 30.10 382,226 -0.50(-1.62%)
Mar 13, 2019 30.48 30.95 30.33 30.60 471,585 +0.35(+1.17%)
Mar 12, 2019 30.11 30.36 29.93 30.25 449,685 +0.30(+0.99%)
Mar 11, 2019 29.62 30.03 29.29 29.95 558,053 +0.39(+1.32%)
Mar 08, 2019 29.45 29.76 29.18 29.56 317,984 -0.19(-0.64%)
Mar 07, 2019 30.48 30.48 29.70 29.75 534,905 -0.73(-2.41%)
Mar 06, 2019 30.47 30.76 30.36 30.48 1,217,063 -0.05(-0.16%)
Mar 05, 2019 30.51 30.63 30.14 30.53 460,510 +0.01(+0.03%)
Mar 04, 2019 30.35 30.98 30.16 30.52 594,030 +0.26(+0.85%)
Mar 01, 2019 30.69 30.82 29.97 30.27 467,124 -0.09(-0.28%)
Feb 28, 2019 30.73 30.84 30.35 30.35 577,093 -0.39(-1.27%)
Feb 27, 2019 31.01 31.02 30.33 30.74 468,290 -0.44(-1.41%)
Feb 26, 2019 31.57 31.85 30.85 31.18 812,915 -0.72(-2.24%)
Feb 25, 2019 32.33 32.80 31.71 31.90 1,091,052 -0.42(-1.30%)
Feb 22, 2019 32.04 32.96 31.44 32.32 830,594 +0.28(+0.86%)
Feb 21, 2019 27.39 34.21 27.39 32.04 1,467,474 +0.56(+1.79%)
Feb 20, 2019 30.85 31.57 30.55 31.48 820,720 +0.58(+1.88%)
Feb 19, 2019 30.30 31.05 30.29 30.89 601,923 +0.33(+1.09%)
Feb 15, 2019 29.67 30.56 29.62 30.56 435,577 +1.09(+3.69%)
Feb 14, 2019 29.56 29.81 29.38 29.47 266,476 -0.29(-0.96%)
Feb 13, 2019 29.36 30.01 29.19 29.76 502,029 +0.52(+1.76%)
Feb 12, 2019 28.55 29.26 28.44 29.24 321,103 +0.93(+3.27%)
Feb 11, 2019 28.03 28.33 27.86 28.32 419,655 +0.33(+1.19%)
Feb 08, 2019 28.21 28.56 27.57 27.98 360,850 -0.50(-1.74%)
Feb 07, 2019 28.85 28.85 28.03 28.48 287,160 -0.63(-2.16%)
Feb 06, 2019 29.06 29.30 28.78 29.11 744,227 +0.05(+0.16%)
Feb 05, 2019 29.40 29.58 29.02 29.06 300,100 -0.30(-1.01%)
Feb 04, 2019 28.73 29.36 28.51 29.36 475,065 +0.70(+2.43%)
Feb 01, 2019 29.18 29.54 28.63 28.66 405,917 -0.54(-1.86%)
Jan 31, 2019 28.72 29.27 28.50 29.21 768,308 +0.47(+1.63%)
Jan 30, 2019 28.31 28.77 27.67 28.74 337,917 +0.67(+2.38%)
Jan 29, 2019 27.54 28.21 27.53 28.07 233,340 +0.53(+1.94%)
Jan 28, 2019 27.67 27.89 26.94 27.54 439,356 -0.48(-1.70%)
Jan 25, 2019 27.56 28.05 27.37 28.01 269,877 +0.79(+2.91%)
Jan 24, 2019 26.88 27.33 26.88 27.22 286,265 +0.27(+0.99%)
Jan 23, 2019 27.38 27.66 26.56 26.95 336,407 -0.17(-0.63%)
Jan 22, 2019 27.69 27.71 26.45 27.13 448,315 -0.58(-2.10%)
Jan 18, 2019 27.00 28.11 26.98 27.71 428,974 +0.78(+2.91%)
Jan 17, 2019 26.33 27.10 26.27 26.93 312,193 +0.50(+1.88%)
Jan 16, 2019 26.14 26.68 26.14 26.43 289,199 +0.31(+1.21%)
Jan 15, 2019 26.27 26.29 25.74 26.11 319,267 -0.09(-0.33%)
Jan 14, 2019 26.72 26.88 26.10 26.20 391,788 -0.70(-2.59%)
Jan 11, 2019 27.07 27.40 26.56 26.90 419,017 -0.42(-1.54%)
Jan 10, 2019 27.02 27.46 26.84 27.32 628,648 +0.08(+0.28%)
Jan 09, 2019 26.77 27.33 26.70 27.24 698,257 +0.58(+2.18%)
Jan 08, 2019 26.14 26.73 25.69 26.66 595,385 +0.82(+3.18%)
Jan 07, 2019 25.23 26.21 24.85 25.84 669,381 +0.61(+2.42%)
Jan 04, 2019 24.45 25.28 24.37 25.23 382,964 +1.26(+5.25%)
Jan 03, 2019 24.83 25.00 23.94 23.97 691,516 -1.05(-4.20%)
Jan 02, 2019 23.51 25.22 23.46 25.02 1,306,992 +1.02(+4.25%)
Dec 31, 2018 23.64 24.05 23.13 24.00 594,988 +0.34(+1.45%)
Dec 28, 2018 24.09 24.16 23.49 23.65 554,742 -0.40(-1.67%)
Dec 27, 2018 23.30 24.06 23.02 24.05 351,860 +0.17(+0.72%)
Dec 26, 2018 22.90 23.91 22.49 23.88 530,123 +1.11(+4.86%)
Dec 24, 2018 22.87 23.41 22.44 22.78 306,245 -0.34(-1.49%)
Dec 21, 2018 23.66 23.87 22.94 23.12 1,082,550 -0.46(-1.94%)
Dec 20, 2018 23.71 24.33 23.41 23.58 594,979 -0.14(-0.60%)
Dec 19, 2018 24.37 24.90 23.51 23.72 1,572,232 -0.56(-2.32%)
Dec 18, 2018 24.39 25.28 24.07 24.28 722,969 +0.11(+0.43%)
Dec 17, 2018 25.04 25.40 23.95 24.18 810,902 -0.80(-3.21%)
Dec 14, 2018 25.26 25.79 24.86 24.98 644,771 -0.52(-2.06%)
Dec 13, 2018 26.11 26.56 25.49 25.50 784,213 -0.35(-1.36%)
Dec 12, 2018 25.90 26.50 25.68 25.85 776,596 +0.57(+2.25%)
Dec 11, 2018 25.76 26.91 25.26 25.29 1,041,803 -0.18(-0.71%)
Dec 10, 2018 25.92 26.03 25.28 25.47 853,414 -0.45(-1.72%)
Dec 07, 2018 26.70 27.13 25.41 25.91 927,322 -0.77(-2.88%)
Dec 06, 2018 27.13 27.18 26.13 26.68 1,102,325 -1.04(-3.76%)
Dec 04, 2018 30.00 30.00 27.67 27.72 771,538 -2.30(-7.67%)
Dec 03, 2018 30.43 31.00 29.81 30.03 954,542 +0.11(+0.38%)
Nov 30, 2018 29.72 30.09 29.51 29.91 566,708 +0.12(+0.41%)
Nov 29, 2018 29.88 30.22 29.50 29.79 563,586 -0.21(-0.70%)
Nov 28, 2018 29.58 30.25 29.04 30.00 618,206 +0.47(+1.61%)
Nov 27, 2018 29.80 30.08 29.38 29.52 437,169 -0.52(-1.74%)
Nov 26, 2018 30.01 30.38 29.61 30.05 531,469 +0.23(+0.76%)
Nov 23, 2018 29.92 30.33 29.75 29.82 159,053 -0.44(-1.44%)
Nov 21, 2018 30.25 30.25 30.25 0 +0.68(+2.31%)
Nov 20, 2018 29.77 29.96 28.93 29.57 1,676,593 -0.59(-1.95%)
Nov 19, 2018 31.90 32.24 29.91 30.16 2,297,758 -2.09(-6.47%)
Nov 16, 2018 31.68 32.28 31.32 32.25 758,881 +0.33(+1.04%)
Nov 15, 2018 31.01 31.92 30.75 31.91 591,900 +0.74(+2.37%)
Nov 14, 2018 31.72 32.06 31.00 31.17 540,510 -0.23(-0.72%)
Nov 13, 2018 31.35 32.23 31.33 31.40 470,851 +0.23(+0.73%)
Nov 12, 2018 31.70 32.03 31.03 31.17 579,743 -0.52(-1.65%)
Nov 09, 2018 32.72 32.80 31.49 31.70 750,127 -1.18(-3.58%)
Nov 08, 2018 32.80 33.24 32.68 32.87 755,727 -0.18(-0.55%)
Nov 07, 2018 32.75 33.06 32.06 33.05 924,933 +1.03(+3.23%)
Nov 06, 2018 32.21 32.51 31.97 32.02 652,749 -0.31(-0.97%)
Nov 05, 2018 31.88 32.97 31.37 32.33 780,333 +0.44(+1.37%)
Nov 02, 2018 32.66 32.69 31.55 31.89 713,106 -0.48(-1.49%)
Nov 01, 2018 30.79 32.50 30.54 32.38 1,451,981 +1.78(+5.83%)
Oct 31, 2018 30.22 31.06 29.92 30.60 1,552,126 +0.78(+2.61%)
Oct 30, 2018 29.81 30.02 29.22 29.82 1,222,091 +0.06(+0.19%)
Oct 29, 2018 30.39 31.13 29.32 29.76 1,489,551 -0.16(-0.54%)
Oct 26, 2018 30.43 31.29 29.85 29.92 1,484,960 -1.06(-3.43%)
Oct 25, 2018 31.43 32.25 30.02 30.98 3,250,950 +1.57(+5.35%)
Oct 24, 2018 32.39 32.43 29.33 29.41 2,872,629 -2.89(-8.95%)
Oct 23, 2018 32.65 32.90 32.06 32.30 1,798,702 -0.93(-2.80%)
Oct 22, 2018 33.73 34.13 33.13 33.23 1,553,287 -0.52(-1.55%)
Oct 19, 2018 35.08 35.17 33.19 33.75 3,088,473 -1.43(-4.07%)
Oct 18, 2018 37.08 37.08 35.14 35.18 2,196,027 -1.92(-5.19%)
Oct 17, 2018 37.38 37.38 36.77 37.11 1,343,067 -0.25(-0.66%)
Oct 16, 2018 37.08 37.41 36.69 37.36 1,197,533 +0.44(+1.18%)
Oct 15, 2018 36.65 37.18 36.31 36.92 1,128,800 +0.22(+0.59%)
Oct 12, 2018 37.16 37.54 36.36 36.70 2,903,684 +0.09(+0.26%)
Oct 11, 2018 37.47 37.52 36.53 36.61 1,902,917 -1.00(-2.65%)
Oct 10, 2018 39.01 39.13 37.58 37.60 1,942,799 -1.57(-4.02%)
Oct 09, 2018 39.54 39.97 39.08 39.18 1,984,577 -0.53(-1.34%)
Oct 08, 2018 39.02 39.94 38.98 39.71 2,314,936 +0.68(+1.75%)
Oct 05, 2018 39.66 40.08 38.92 39.02 1,884,810 -0.65(-1.65%)
Oct 04, 2018 40.28 40.48 39.32 39.68 2,542,049 -0.61(-1.51%)
Oct 03, 2018 40.01 40.46 39.41 40.28 3,776,244 +0.27(+0.69%)
Oct 02, 2018 38.97 40.30 38.82 40.01 6,806,145 +0.58(+1.47%)
Oct 01, 2018 39.42 39.59 38.54 39.43 1,554,386 +0.27(+0.70%)
Sep 28, 2018 39.30 39.58 38.73 39.16 6,515,833 -0.19(-0.48%)
Sep 27, 2018 39.58 39.92 38.78 39.35 3,637,764 -0.28(-0.72%)
Sep 26, 2018 39.82 40.15 38.82 39.63 8,238,602 -0.33(-0.83%)
Sep 25, 2018 40.53 40.86 39.75 39.96 3,898,526 -0.62(-1.52%)
Sep 24, 2018 40.20 41.15 40.20 40.58 3,432,242 -0.09(-0.23%)
Sep 21, 2018 40.25 41.05 39.87 40.67 5,760,116 +0.33(+0.82%)
Sep 20, 2018 40.63 40.91 39.92 40.34 3,538,028 -0.43(-1.05%)
Sep 19, 2018 39.06 41.76 39.06 40.77 5,506,657 +1.61(+4.12%)
Sep 18, 2018 38.78 40.01 38.64 39.16 5,397,414 +0.57(+1.47%)
Sep 17, 2018 37.83 38.78 37.81 38.59 5,592,028 +0.71(+1.88%)
Sep 14, 2018 36.83 37.92 36.83 37.88 4,711,499 +1.06(+2.88%)
Sep 13, 2018 36.44 37.05 36.44 36.81 1,735,342 +0.33(+0.91%)
Sep 12, 2018 36.72 36.81 36.34 36.48 1,398,313 -0.19(-0.51%)
Sep 11, 2018 36.67 36.77 36.34 36.67 1,790,574 -0.09(-0.26%)
Sep 10, 2018 37.05 37.19 36.63 36.77 1,767,566 -0.09(-0.26%)
Sep 07, 2018 36.48 37.00 36.39 36.86 1,560,107 +0.24(+0.64%)
Sep 06, 2018 36.67 36.86 36.44 36.63 1,599,309 -0.09(-0.26%)
Sep 05, 2018 36.53 36.96 36.11 36.72 1,966,475 +0.24(+0.65%)
Sep 04, 2018 36.96 37.19 36.15 36.48 2,107,101 -0.38(-1.02%)
Aug 31, 2018 36.86 36.86 36.86 0 +0.61(+1.69%)
Aug 30, 2018 36.91 36.91 36.01 36.25 2,571,523 +0.38(+1.05%)
Aug 29, 2018 35.87 36.44 35.68 35.87 2,400,273 -0.05(-0.13%)
Aug 28, 2018 36.30 36.98 35.82 35.92 2,151,819 -0.24(-0.65%)
Aug 27, 2018 37.00 38.14 35.87 36.15 2,561,792 -2.41(-6.24%)
Aug 24, 2018 38.70 38.94 38.37 38.56 278,397 +0.05(+0.12%)
Aug 23, 2018 39.13 39.27 38.51 38.51 293,124 -0.52(-1.33%)
Aug 22, 2018 38.61 39.13 38.33 39.03 374,031 +0.42(+1.10%)
Aug 21, 2018 38.33 38.80 37.99 38.61 200,312 +0.28(+0.74%)
Aug 20, 2018 39.41 39.46 38.28 38.33 174,682 -0.90(-2.29%)
Aug 17, 2018 38.42 39.79 38.28 39.22 300,326 +0.66(+1.71%)
Aug 16, 2018 38.04 38.94 38.04 38.56 217,436 +0.66(+1.74%)
Aug 15, 2018 37.81 38.04 37.43 37.90 216,239 -0.14(-0.37%)
Aug 14, 2018 37.99 38.23 37.71 38.04 172,037 +0.24(+0.62%)
Aug 13, 2018 38.61 38.61 37.57 37.81 152,011 -0.80(-2.08%)
Aug 10, 2018 39.08 39.17 38.51 38.61 125,003 -0.66(-1.68%)
Aug 09, 2018 39.69 39.84 39.13 39.27 76,767 -0.42(-1.07%)
Aug 08, 2018 39.74 39.84 39.46 39.69 91,796 +0.00(+0.00%)
Aug 07, 2018 39.84 40.12 39.46 39.69 104,202 +0.00(+0.00%)
Aug 06, 2018 39.51 39.88 39.51 39.69 111,488 +0.05(+0.12%)
Aug 03, 2018 39.74 40.02 39.32 39.65 99,261 -0.09(-0.24%)
Aug 02, 2018 40.40 40.40 39.51 39.74 125,659 -0.76(-1.86%)
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