Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.17 16.35 15.90 16.18 278,248 +0.12(+0.75%)
Aug 30, 2010 16.53 16.56 16.04 16.06 54,748,360 -0.28(-1.69%)
Aug 27, 2010 16.51 16.57 16.21 16.34 65,307,312 -0.14(-0.84%)
Aug 26, 2010 16.39 16.64 16.16 16.48 59,654,920 +0.18(+1.10%)
Aug 25, 2010 16.17 16.33 15.90 16.30 139,714 -0.03(-0.17%)
Aug 24, 2010 16.55 16.61 16.26 16.33 85,504 -0.41(-2.44%)
Aug 23, 2010 17.17 17.18 16.71 16.73 48,894,320 -0.26(-1.50%)
Aug 20, 2010 16.87 17.07 16.76 16.99 57,958,360 +0.12(+0.70%)
Aug 19, 2010 17.33 17.51 16.76 16.87 127,484 -0.66(-3.74%)
Aug 18, 2010 17.47 17.73 17.33 17.53 33,709 +0.03(+0.16%)
Aug 17, 2010 17.93 17.96 17.41 17.50 96,375 -0.23(-1.32%)
Aug 16, 2010 17.73 17.89 17.62 17.73 35,588,356 -0.11(-0.62%)
Aug 13, 2010 17.85 18.16 17.82 17.85 36,915,404 -0.13(-0.73%)
Aug 12, 2010 17.96 18.23 17.87 17.98 46,252,544 -0.19(-1.03%)
Aug 11, 2010 18.83 18.92 18.14 18.16 139,650 -1.17(-6.07%)
Aug 10, 2010 19.34 19.39 19.00 19.34 3,619 -0.16(-0.81%)
Aug 09, 2010 19.27 19.52 19.01 19.50 42,280,428 +0.33(+1.73%)
Aug 06, 2010 19.16 19.18 18.81 19.16 55,951,012 -0.09(-0.47%)
Aug 05, 2010 19.14 19.31 19.03 19.25 31,653,368 -0.03(-0.18%)
Aug 04, 2010 19.45 19.51 19.13 19.29 18,479 -0.10(-0.50%)
Aug 03, 2010 19.61 19.64 19.26 19.39 186,338 -0.31(-1.57%)
Aug 02, 2010 19.50 19.70 19.27 19.70 40,613,656 +0.58(+3.03%)
Jul 30, 2010 19.12 19.30 18.79 19.12 39,898,060 +0.03(+0.14%)
Jul 29, 2010 19.52 19.64 18.94 19.09 43,641,380 -0.26(-1.35%)
Jul 28, 2010 19.35 19.67 19.25 19.35 101,830 -0.22(-1.13%)
Jul 27, 2010 19.57 19.83 19.47 19.57 187,124 +0.33(+1.72%)
Jul 26, 2010 18.92 19.25 18.77 19.24 32,966,442 +0.34(+1.79%)
Jul 23, 2010 18.84 18.99 18.61 18.90 37,339,772 +0.02(+0.11%)
Jul 22, 2010 18.35 18.95 18.30 18.88 41,036 +0.92(+5.10%)
Jul 21, 2010 18.98 19.03 17.90 17.97 102,864,480 +0.10(+0.58%)
Jul 20, 2010 17.86 17.87 17.44 17.86 69,101,680 -0.08(-0.42%)
Jul 19, 2010 18.11 18.20 17.66 17.94 50,285,848 -0.15(-0.84%)
Jul 16, 2010 18.09 18.94 18.03 18.09 80,443,712 -0.79(-4.16%)
Jul 15, 2010 19.20 19.41 18.63 18.88 69,811,400 -0.19(-1.01%)
Jul 14, 2010 19.10 19.15 18.79 19.07 184,742 -0.19(-1.00%)
Jul 13, 2010 18.87 19.36 18.83 19.26 45,938 +0.61(+3.25%)
Jul 12, 2010 18.57 18.70 18.31 18.65 27,211,014 +0.04(+0.22%)
Jul 09, 2010 18.61 18.64 18.20 18.61 36,128,244 +0.25(+1.35%)
Jul 08, 2010 18.65 18.65 17.99 18.37 44,640 -0.01(-0.08%)
Jul 07, 2010 17.43 18.43 17.33 18.38 70,832,216 +1.04(+6.00%)
Jul 06, 2010 17.34 17.67 17.09 17.34 52,387 +0.19(+1.09%)
Jul 02, 2010 17.15 17.70 17.07 17.15 46,759,968 -0.21(-1.19%)
Jul 01, 2010 17.61 17.88 16.96 17.36 85,508,184 -0.29(-1.64%)
Jun 30, 2010 17.96 18.23 17.59 17.65 15,780 -0.25(-1.39%)
Jun 29, 2010 17.87 18.38 17.78 17.90 336,752 -0.75(-4.03%)
Jun 25, 2010 18.65 19.03 18.51 18.65 114,565,504 +0.13(+0.71%)
Jun 24, 2010 18.65 18.68 18.12 18.52 123,911 -0.32(-1.68%)
Jun 23, 2010 18.88 19.14 18.72 18.83 52,264,860 -0.10(-0.51%)
Jun 22, 2010 19.32 19.53 18.91 18.93 154,586 -0.33(-1.72%)
Jun 21, 2010 19.61 19.65 19.16 19.26 43,509,632 -0.09(-0.46%)
Jun 18, 2010 19.35 19.46 19.12 19.35 57,292,916 +0.10(+0.50%)
Jun 17, 2010 19.37 19.43 18.98 19.25 53,263 -0.13(-0.68%)
Jun 16, 2010 19.13 19.48 19.08 19.39 41,641,784 +0.14(+0.75%)
Jun 15, 2010 19.02 19.25 18.96 19.24 6,231 +0.35(+1.86%)
Jun 14, 2010 19.16 19.28 18.83 18.89 66,010,144 -0.30(-1.58%)
Jun 11, 2010 19.12 19.27 18.85 19.19 57,251,388 -0.20(-1.03%)
Jun 10, 2010 18.97 19.46 18.89 19.39 280,415 +0.76(+4.07%)
Jun 09, 2010 19.27 19.28 18.54 18.63 55,073,812 -0.50(-2.63%)
Jun 08, 2010 18.93 19.17 18.38 19.14 2,973 +0.32(+1.72%)
Jun 07, 2010 19.31 19.38 18.79 18.81 53,468,444 -0.34(-1.76%)
Jun 04, 2010 19.15 19.61 19.06 19.15 73,539,408 -0.74(-3.74%)
Jun 03, 2010 20.24 20.32 19.66 19.90 44,806,060 -0.22(-1.10%)
Jun 02, 2010 20.12 20.13 19.52 20.12 47,113,052 +0.65(+3.37%)
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