Financial News

Deutsche Bank Ag (NY: DB )

10.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.55 12.70 11.54 12.52 73,130,240 +1.54(+14.02%)
Sep 29, 2016 11.66 11.81 10.70 10.98 54,074,304 -0.78(-6.67%)
Sep 28, 2016 11.79 11.79 11.48 11.77 15,111,154 +0.36(+3.19%)
Sep 27, 2016 11.09 11.45 11.07 11.40 17,887,940 +0.07(+0.59%)
Sep 26, 2016 11.49 11.53 10.74 11.34 21,620,024 -0.86(-7.06%)
Sep 23, 2016 12.20 12.27 12.13 12.20 6,427,907 -0.24(-1.92%)
Sep 22, 2016 12.57 12.66 12.41 12.44 8,943,046 +0.31(+2.52%)
Sep 21, 2016 11.92 12.13 11.90 12.13 9,228,781 +0.25(+2.09%)
Sep 20, 2016 12.24 12.24 11.86 11.88 12,088,370 -0.53(-4.24%)
Sep 19, 2016 12.65 12.66 12.35 12.41 8,837,088 -0.39(-3.06%)
Sep 16, 2016 12.80 12.90 12.69 12.80 14,089,522 -1.32(-9.35%)
Sep 15, 2016 13.89 14.19 13.85 14.12 3,457,617 +0.23(+1.65%)
Sep 14, 2016 13.85 14.08 13.78 13.89 3,325,850 -0.07(-0.48%)
Sep 13, 2016 14.22 14.26 13.89 13.96 5,154,245 -0.50(-3.44%)
Sep 12, 2016 14.18 14.50 14.07 14.45 5,437,589 -0.14(-0.98%)
Sep 09, 2016 14.66 14.76 14.52 14.60 10,334,579 +0.45(+3.18%)
Sep 08, 2016 13.91 14.17 13.86 14.15 3,105,016 +0.24(+1.72%)
Sep 07, 2016 13.90 14.00 13.82 13.91 2,299,647 +0.08(+0.55%)
Sep 06, 2016 14.18 14.18 13.79 13.83 4,063,461 -0.42(-2.95%)
Sep 02, 2016 14.20 14.25 14.25 14.25 2,779,900 +0.20(+1.43%)
Sep 01, 2016 14.48 14.54 13.94 14.05 5,858,636 -0.06(-0.41%)
Aug 31, 2016 14.19 14.31 14.00 14.11 6,052,022 +0.34(+2.50%)
Aug 30, 2016 13.62 13.78 13.61 13.77 3,525,910 +0.45(+3.38%)
Aug 29, 2016 13.27 13.36 13.25 13.32 1,857,748 -0.06(-0.43%)
Aug 26, 2016 13.55 13.66 13.28 13.37 5,496,316 -0.04(-0.29%)
Aug 25, 2016 13.50 13.55 13.39 13.41 2,118,229 -0.16(-1.20%)
Aug 24, 2016 13.69 13.74 13.53 13.57 3,423,894 +0.18(+1.36%)
Aug 23, 2016 13.35 13.45 13.34 13.39 3,220,915 +0.47(+3.63%)
Aug 22, 2016 12.88 13.03 12.84 12.92 3,605,062 -0.04(-0.30%)
Aug 19, 2016 12.96 13.04 12.87 12.96 4,757,679 -0.40(-3.01%)
Aug 18, 2016 13.23 13.41 13.20 13.36 2,481,116 +0.00(+0.00%)
Aug 17, 2016 13.32 13.39 13.19 13.36 3,249,322 -0.25(-1.83%)
Aug 16, 2016 13.72 13.76 13.61 13.61 1,852,118 -0.11(-0.84%)
Aug 15, 2016 13.68 13.73 13.66 13.73 2,351,142 +0.10(+0.70%)
Aug 12, 2016 13.66 13.70 13.58 13.63 2,163,735 +0.02(+0.14%)
Aug 11, 2016 13.63 13.72 13.57 13.61 2,726,553 +0.01(+0.07%)
Aug 10, 2016 13.54 13.69 13.42 13.60 6,943,171 +0.47(+3.57%)
Aug 09, 2016 12.92 13.18 12.92 13.13 4,195,985 +0.25(+1.93%)
Aug 08, 2016 12.82 12.91 12.78 12.89 3,476,505 +0.31(+2.43%)
Aug 05, 2016 12.29 12.59 12.27 12.58 6,288,413 +0.43(+3.54%)
Aug 04, 2016 12.16 12.24 12.08 12.15 3,933,864 +0.01(+0.08%)
Aug 03, 2016 12.02 12.16 11.94 12.14 7,534,149 +0.11(+0.88%)
Aug 02, 2016 12.17 12.24 12.01 12.03 7,980,286 -0.47(-3.75%)
Aug 01, 2016 12.68 12.69 12.47 12.50 5,081,589 -0.35(-2.75%)
Jul 29, 2016 12.91 12.94 12.72 12.86 7,242,443 +0.18(+1.43%)
Jul 28, 2016 12.72 12.74 12.62 12.68 5,465,020 -0.36(-2.79%)
Jul 27, 2016 13.18 13.28 12.94 13.04 8,050,783 -0.53(-3.88%)
Jul 26, 2016 13.55 13.62 13.45 13.56 3,412,456 -0.21(-1.53%)
Jul 25, 2016 13.87 13.94 13.74 13.78 2,594,298 +0.05(+0.35%)
Jul 22, 2016 13.89 13.92 13.69 13.73 2,116,044 -0.09(-0.62%)
Jul 21, 2016 14.02 14.15 13.76 13.81 4,231,422 +0.13(+0.98%)
Jul 20, 2016 13.52 13.70 13.40 13.68 3,277,139 +0.28(+2.07%)
Jul 19, 2016 13.39 13.47 13.34 13.40 4,897,602 -0.51(-3.65%)
Jul 18, 2016 13.74 13.98 13.62 13.91 4,524,276 +0.11(+0.76%)
Jul 15, 2016 13.99 13.99 13.76 13.80 3,655,248 -0.11(-0.76%)
Jul 14, 2016 13.74 13.99 13.69 13.91 7,461,618 +0.56(+4.23%)
Jul 13, 2016 13.59 13.64 13.28 13.34 5,708,725 -0.14(-1.06%)
Jul 12, 2016 13.50 13.62 13.40 13.49 8,238,873 +0.77(+6.02%)
Jul 11, 2016 12.61 12.82 12.53 12.72 5,999,572 +0.32(+2.54%)
Jul 08, 2016 12.56 12.05 12.05 12.41 6,328,330 +0.35(+2.94%)
Jul 07, 2016 12.21 12.35 11.96 12.05 8,609,855 -0.35(-2.85%)
Jul 06, 2016 12.22 12.43 11.96 12.41 10,370,386 -0.41(-3.21%)
Jul 05, 2016 13.13 13.16 12.76 12.82 7,691,187 -0.49(-3.67%)
Jul 01, 2016 13.36 13.31 13.31 13.31 7,979,891 +0.17(+1.31%)
Jun 30, 2016 13.06 13.30 12.89 13.13 12,599,661 -0.34(-2.55%)
Jun 29, 2016 13.36 13.51 13.34 13.48 9,101,606 -0.08(-0.57%)
Jun 28, 2016 13.77 13.83 13.28 13.56 8,189,472 +0.29(+2.16%)
Jun 27, 2016 13.35 13.38 12.82 13.27 11,168,612 -0.81(-5.77%)
Jun 24, 2016 17.07 14.63 13.99 14.08 19,117,674 -2.98(-17.49%)
Jun 23, 2016 16.84 17.09 16.56 17.07 6,535,705 +0.93(+5.75%)
Jun 22, 2016 16.41 16.47 16.13 16.14 5,043,001 +0.06(+0.36%)
Jun 21, 2016 15.94 16.14 15.69 16.08 5,095,463 +0.49(+3.13%)
Jun 20, 2016 15.70 15.74 15.58 15.59 5,944,647 +0.65(+4.35%)
Jun 17, 2016 14.72 14.99 14.63 14.94 6,326,015 +0.69(+4.83%)
Jun 16, 2016 13.70 14.27 13.52 14.25 8,193,108 +0.08(+0.54%)
Jun 15, 2016 14.23 14.50 14.13 14.18 6,080,480 +0.09(+0.61%)
Jun 14, 2016 14.37 14.51 13.96 14.09 6,709,691 -0.43(-2.96%)
Jun 13, 2016 14.56 14.86 14.49 14.52 5,123,879 -0.54(-3.56%)
Jun 10, 2016 15.27 15.31 14.97 15.06 7,379,717 -0.93(-5.80%)
Jun 09, 2016 15.99 16.10 15.88 15.99 2,920,511 -0.33(-1.99%)
Jun 08, 2016 16.49 16.61 16.26 16.31 2,230,526 -0.21(-1.27%)
Jun 07, 2016 16.59 16.70 16.51 16.52 2,202,652 +0.12(+0.76%)
Jun 06, 2016 16.16 16.44 16.15 16.40 2,541,930 +0.08(+0.47%)
Jun 03, 2016 16.53 16.55 16.15 16.32 4,670,305 -0.46(-2.74%)
Jun 02, 2016 16.67 16.86 16.61 16.78 2,191,045 -0.08(-0.45%)
Jun 01, 2016 16.61 16.86 16.48 16.86 4,068,703 -0.17(-1.01%)
May 31, 2016 17.41 17.47 16.97 17.03 3,089,846 -0.32(-1.82%)
May 27, 2016 17.39 17.34 17.34 17.34 1,834,589 +0.08(+0.44%)
May 26, 2016 17.40 17.44 17.23 17.27 2,640,438 +0.06(+0.33%)
May 25, 2016 17.10 17.29 17.09 17.21 3,553,152 +0.59(+3.57%)
May 24, 2016 16.35 16.64 16.34 16.62 2,822,713 +0.42(+2.60%)
May 23, 2016 16.20 16.39 15.99 16.20 3,597,780 +0.02(+0.12%)
May 20, 2016 16.12 16.31 16.12 16.18 2,264,084 +0.11(+0.71%)
May 19, 2016 16.18 16.33 15.95 16.06 3,413,547 +0.04(+0.24%)
May 18, 2016 15.44 16.07 15.44 16.02 4,480,407 +0.56(+3.65%)
May 17, 2016 15.59 15.73 15.40 15.46 3,755,702 -0.20(-1.28%)
May 16, 2016 15.66 15.76 15.57 15.66 2,475,591 -0.02(-0.12%)
May 13, 2016 15.90 16.02 15.64 15.68 2,455,583 -0.20(-1.26%)
May 12, 2016 16.16 16.28 15.76 15.88 2,957,431 -0.10(-0.60%)
May 11, 2016 15.97 16.20 15.89 15.98 3,419,888 -0.43(-2.62%)
May 10, 2016 16.24 16.43 16.22 16.41 2,555,156 +0.41(+2.57%)
May 09, 2016 16.22 16.29 15.93 15.99 2,829,940 -0.18(-1.12%)
May 06, 2016 15.80 16.25 15.78 16.18 4,244,849 +0.23(+1.44%)
May 05, 2016 16.08 16.15 15.84 15.95 5,056,891 -0.51(-3.08%)
May 04, 2016 16.60 16.81 16.37 16.45 3,278,071 -0.13(-0.81%)
May 03, 2016 16.85 16.86 16.55 16.59 5,620,075 -1.09(-6.17%)
May 02, 2016 17.59 17.73 17.41 17.68 3,485,845 -0.46(-2.53%)
Apr 29, 2016 18.32 18.42 17.97 18.14 3,699,845 -0.48(-2.57%)
Apr 28, 2016 18.53 18.85 18.48 18.62 4,114,446 +0.42(+2.31%)
Apr 27, 2016 17.97 18.23 17.95 18.19 3,689,175 +0.36(+2.04%)
Apr 26, 2016 17.92 17.92 17.65 17.83 2,272,081 +0.48(+2.76%)
Apr 25, 2016 17.53 17.56 17.19 17.35 3,442,707 -0.72(-3.97%)
Apr 22, 2016 17.88 18.14 17.86 18.07 2,866,405 +0.21(+1.18%)
Apr 21, 2016 18.32 18.33 17.81 17.86 4,578,874 -0.05(-0.27%)
Apr 20, 2016 17.68 17.93 17.60 17.91 4,946,363 +0.84(+4.93%)
Apr 19, 2016 17.09 17.17 16.88 17.07 3,562,442 +0.14(+0.85%)
Apr 18, 2016 16.69 17.01 16.65 16.92 2,976,347 +0.37(+2.25%)
Apr 15, 2016 16.57 16.63 16.48 16.55 2,321,481 +0.02(+0.12%)
Apr 14, 2016 16.65 16.67 16.43 16.53 4,137,253 -0.08(-0.46%)
Apr 13, 2016 16.25 16.63 16.25 16.61 7,115,405 +1.30(+8.50%)
Apr 12, 2016 15.10 15.38 14.81 15.31 5,725,181 +0.08(+0.50%)
Apr 11, 2016 15.45 15.54 15.22 15.23 3,674,402 +0.05(+0.31%)
Apr 08, 2016 15.31 15.39 15.12 15.18 3,745,787 +0.44(+2.98%)
Apr 07, 2016 15.10 15.14 14.65 14.74 5,640,447 -0.72(-4.64%)
Apr 06, 2016 15.25 15.50 15.21 15.46 3,163,640 +0.22(+1.44%)
Apr 05, 2016 15.38 15.45 15.22 15.24 4,641,258 -0.77(-4.84%)
Apr 04, 2016 16.08 16.24 15.97 16.01 3,751,578 -0.32(-1.93%)
Apr 01, 2016 16.18 16.37 16.16 16.33 3,362,708 +0.12(+0.77%)
Mar 31, 2016 16.24 16.46 16.19 16.21 3,741,186 -0.17(-1.05%)
Mar 30, 2016 16.47 16.66 16.36 16.38 4,605,593 -0.32(-1.89%)
Mar 29, 2016 16.36 16.73 16.25 16.69 2,700,800 -0.15(-0.91%)
Mar 28, 2016 16.88 16.94 16.67 16.85 1,722,623 +0.07(+0.40%)
Mar 24, 2016 16.68 16.78 16.78 16.78 4,230,115 -0.44(-2.56%)
Mar 23, 2016 17.70 17.76 17.21 17.22 3,375,308 -0.68(-3.79%)
Mar 22, 2016 17.73 17.99 17.66 17.90 3,127,647 -0.34(-1.89%)
Mar 21, 2016 18.36 18.51 18.18 18.24 2,419,951 -0.19(-1.04%)
Mar 18, 2016 18.63 18.74 18.26 18.43 2,840,166 +0.14(+0.78%)
Mar 17, 2016 18.14 18.40 17.99 18.29 3,782,723 -0.18(-0.98%)
Mar 16, 2016 18.09 18.50 18.00 18.47 5,590,538 -0.80(-4.17%)
Mar 15, 2016 19.20 19.29 19.04 19.28 2,454,244 -0.42(-2.14%)
Mar 14, 2016 19.73 19.80 19.54 19.70 3,024,632 -0.03(-0.15%)
Mar 11, 2016 19.35 19.74 19.25 19.73 5,731,264 +1.29(+7.01%)
Mar 10, 2016 18.80 19.11 18.10 18.43 10,678,590 +0.28(+1.53%)
Mar 09, 2016 18.33 18.37 17.94 18.16 2,476,886 -0.02(-0.11%)
Mar 08, 2016 18.62 18.62 18.17 18.18 3,967,057 -0.45(-2.41%)
Mar 07, 2016 18.25 18.71 18.23 18.63 3,156,482 -0.17(-0.92%)
Mar 04, 2016 18.73 18.95 18.63 18.80 3,983,107 +0.13(+0.72%)
Mar 03, 2016 18.60 18.69 18.39 18.66 4,383,595 +0.76(+4.22%)
Mar 02, 2016 17.46 17.91 17.40 17.91 3,548,666 +0.77(+4.52%)
Mar 01, 2016 16.70 17.19 16.56 17.13 3,305,331 +0.69(+4.19%)
Feb 29, 2016 16.61 16.66 16.43 16.44 3,378,233 -0.12(-0.75%)
Feb 26, 2016 16.56 16.76 16.43 16.57 3,283,881 +0.53(+3.28%)
Feb 25, 2016 15.80 16.09 15.67 16.04 2,672,079 +0.32(+2.01%)
Feb 24, 2016 15.60 15.76 15.37 15.73 4,539,415 -0.23(-1.44%)
Feb 23, 2016 16.49 16.50 15.96 15.96 2,967,099 -0.68(-4.08%)
Feb 22, 2016 16.37 16.67 16.35 16.64 2,019,517 +0.47(+2.90%)
Feb 19, 2016 16.13 16.25 15.91 16.17 3,685,245 -0.18(-1.11%)
Feb 18, 2016 16.87 16.88 16.33 16.35 3,489,892 -0.80(-4.68%)
Feb 17, 2016 16.75 17.31 16.75 17.15 4,346,087 +0.74(+4.49%)
Feb 16, 2016 16.21 16.54 16.01 16.42 5,395,387 -0.21(-1.27%)
Feb 12, 2016 16.24 16.63 16.63 16.63 9,018,969 +1.79(+12.06%)
Feb 11, 2016 14.86 15.24 14.53 14.84 9,710,295 -0.67(-4.32%)
Feb 10, 2016 15.48 16.05 15.29 15.51 8,822,614 +0.79(+5.40%)
Feb 09, 2016 14.19 15.00 14.14 14.71 10,907,025 -0.15(-1.03%)
Feb 08, 2016 15.40 15.40 14.42 14.87 8,501,992 -1.29(-7.99%)
Feb 05, 2016 16.40 16.45 16.11 16.16 4,070,902 -0.07(-0.41%)
Feb 04, 2016 15.94 16.41 15.91 16.22 4,293,884 +0.30(+1.86%)
Feb 03, 2016 16.00 16.00 15.42 15.93 8,793,579 -0.28(-1.71%)
Feb 02, 2016 16.48 16.50 16.17 16.21 3,953,146 -0.86(-5.04%)
Feb 01, 2016 17.09 17.12 16.91 17.07 2,180,648 -0.05(-0.28%)
Jan 29, 2016 16.99 17.13 16.86 17.11 2,181,952 +0.12(+0.73%)
Jan 28, 2016 17.17 17.25 16.85 16.99 2,983,684 -0.63(-3.58%)
Jan 27, 2016 17.66 17.93 17.52 17.62 2,675,158 -0.23(-1.29%)
Jan 26, 2016 17.54 17.85 17.47 17.85 2,226,562 +0.76(+4.42%)
Jan 25, 2016 17.35 17.43 17.07 17.09 3,337,315 -1.14(-6.24%)
Jan 22, 2016 18.32 18.45 18.12 18.23 2,657,938 +0.46(+2.58%)
Jan 21, 2016 17.39 17.97 17.27 17.77 8,595,814 -0.72(-3.88%)
Jan 20, 2016 18.88 18.96 18.26 18.49 7,500,702 -1.04(-5.34%)
Jan 19, 2016 19.78 19.83 19.35 19.53 3,437,809 -0.52(-2.58%)
Jan 15, 2016 20.05 20.05 20.05 20.05 3,748,940 -1.00(-4.77%)
Jan 14, 2016 20.88 21.20 20.55 21.06 3,626,271 -0.15(-0.72%)
Jan 13, 2016 22.10 22.15 21.18 21.21 2,956,104 -0.73(-3.31%)
Jan 12, 2016 22.03 22.13 21.66 21.94 1,857,892 +0.24(+1.10%)
Jan 11, 2016 21.76 21.78 21.43 21.70 2,588,388 +0.55(+2.62%)
Jan 08, 2016 21.83 21.87 21.12 21.14 2,447,716 -0.59(-2.73%)
Jan 07, 2016 21.76 22.10 21.69 21.73 2,581,369 -0.40(-1.82%)
Jan 06, 2016 22.12 22.27 22.03 22.14 1,456,425 -0.33(-1.45%)
Jan 05, 2016 22.59 22.60 22.23 22.46 1,322,074 -0.01(-0.04%)
Jan 04, 2016 22.16 22.47 22.02 22.47 2,878,835 -0.63(-2.73%)
Dec 31, 2015 23.28 23.10 23.10 23.10 1,130,337 -0.31(-1.31%)
Dec 30, 2015 23.65 23.65 23.40 23.41 1,080,459 -0.38(-1.61%)
Dec 29, 2015 23.72 23.84 23.59 23.79 1,536,092 +0.39(+1.68%)
Dec 28, 2015 23.45 23.48 23.30 23.40 1,230,368 -0.04(-0.16%)
Dec 24, 2015 23.25 23.44 23.44 23.44 460,685 +0.04(+0.16%)
Dec 23, 2015 23.26 23.42 23.19 23.40 1,580,870 +0.63(+2.77%)
Dec 22, 2015 22.58 22.80 22.45 22.77 1,389,602 +0.14(+0.63%)
Dec 21, 2015 22.71 22.82 22.48 22.62 1,353,516 +0.31(+1.37%)
Dec 18, 2015 22.54 22.61 22.30 22.32 1,668,209 -0.28(-1.23%)
Dec 17, 2015 22.87 22.91 22.50 22.60 1,843,654 -0.22(-0.96%)
Dec 16, 2015 22.52 22.89 22.36 22.82 2,390,412 +0.46(+2.05%)
Dec 15, 2015 22.48 22.58 22.33 22.36 1,987,533 +0.23(+1.04%)
Dec 14, 2015 22.46 22.54 21.84 22.13 2,021,589 -0.05(-0.22%)
Dec 11, 2015 22.56 22.58 22.13 22.17 2,729,294 -1.06(-4.57%)
Dec 10, 2015 23.27 23.40 23.17 23.24 1,684,842 -0.14(-0.61%)
Dec 09, 2015 23.31 23.71 23.20 23.38 1,626,413 +0.02(+0.08%)
Dec 08, 2015 23.48 23.56 23.28 23.36 2,178,441 -0.77(-3.21%)
Dec 07, 2015 24.16 24.19 23.91 24.14 1,933,925 -0.25(-1.02%)
Dec 04, 2015 24.17 24.44 24.11 24.38 1,376,262 +0.13(+0.55%)
Dec 03, 2015 24.73 24.74 24.22 24.25 2,457,721 -0.06(-0.24%)
Dec 02, 2015 24.61 24.71 24.23 24.31 1,459,802 -0.74(-2.94%)
Dec 01, 2015 24.92 25.04 24.81 25.04 2,004,208 +0.47(+1.91%)
Nov 30, 2015 24.71 24.74 24.54 24.58 1,589,179 +0.31(+1.26%)
Nov 27, 2015 24.28 24.36 24.21 24.27 433,174 -0.01(-0.04%)
Nov 25, 2015 24.27 24.28 24.28 24.28 849,033 +0.06(+0.24%)
Nov 24, 2015 24.09 24.26 24.01 24.22 1,382,675 -0.12(-0.51%)
Nov 23, 2015 24.59 24.65 24.29 24.35 1,638,516 -0.41(-1.66%)
Nov 20, 2015 25.21 25.22 24.73 24.76 1,033,314 -0.55(-2.16%)
Nov 19, 2015 25.34 25.46 25.24 25.30 1,334,079 +0.30(+1.19%)
Nov 18, 2015 24.78 25.04 24.73 25.01 1,552,029 +0.69(+2.83%)
Nov 17, 2015 24.39 24.54 24.29 24.32 1,370,907 -0.17(-0.70%)
Nov 16, 2015 24.25 24.50 24.16 24.49 1,199,079 +0.09(+0.35%)
Nov 13, 2015 24.52 24.59 24.26 24.40 1,564,170 -0.48(-1.92%)
Nov 12, 2015 24.97 25.12 24.87 24.88 1,534,198 -0.50(-1.96%)
Nov 11, 2015 25.59 25.59 25.22 25.38 1,539,370 -0.22(-0.86%)
Nov 10, 2015 25.61 25.67 25.41 25.60 1,662,191 -0.47(-1.80%)
Nov 09, 2015 26.44 26.47 25.96 26.07 1,476,922 -0.42(-1.59%)
Nov 06, 2015 26.42 26.55 26.18 26.49 1,399,659 +0.16(+0.62%)
Nov 05, 2015 26.50 26.59 26.16 26.33 1,032,526 -0.21(-0.79%)
Nov 04, 2015 26.72 26.79 26.41 26.54 1,583,805 -0.60(-2.22%)
Nov 03, 2015 26.92 27.20 26.91 27.14 1,239,018 -0.16(-0.60%)
Nov 02, 2015 27.48 27.57 27.18 27.30 1,666,802 +0.56(+2.11%)
Oct 30, 2015 26.81 26.92 26.67 26.74 1,987,058 +0.06(+0.22%)
Oct 29, 2015 26.93 27.10 26.48 26.68 4,835,616 -2.32(-7.98%)
Oct 28, 2015 28.69 29.40 28.61 29.00 3,297,183 +0.11(+0.36%)
Oct 27, 2015 29.02 29.11 28.83 28.89 1,586,353 -0.14(-0.49%)
Oct 26, 2015 28.74 29.04 28.70 29.03 1,532,330 -0.38(-1.30%)
Oct 23, 2015 29.22 29.48 29.13 29.42 1,555,904 +0.42(+1.45%)
Oct 22, 2015 28.74 29.16 28.68 29.00 1,607,675 +0.49(+1.71%)
Oct 21, 2015 28.81 28.90 28.50 28.51 1,400,777 -0.31(-1.06%)
Oct 20, 2015 28.70 28.96 28.66 28.81 1,405,616 -0.17(-0.59%)
Oct 19, 2015 28.97 29.26 28.33 28.99 4,273,797 +0.69(+2.43%)
Oct 16, 2015 28.29 28.37 28.13 28.30 1,409,870 +0.28(+0.99%)
Oct 15, 2015 27.77 28.06 27.69 28.02 1,206,086 +0.37(+1.35%)
Oct 14, 2015 27.75 28.07 27.51 27.65 2,075,599 +0.11(+0.42%)
Oct 13, 2015 27.25 27.87 27.24 27.53 1,224,221 -0.34(-1.24%)
Oct 12, 2015 27.87 27.99 27.81 27.88 1,249,262 -0.19(-0.68%)
Oct 09, 2015 27.97 28.37 27.89 28.07 3,923,894 +0.91(+3.35%)
Oct 08, 2015 27.23 27.33 26.85 27.16 4,641,231 -0.38(-1.39%)
Oct 07, 2015 27.64 27.87 27.34 27.54 2,518,367 +0.37(+1.37%)
Oct 06, 2015 26.85 27.28 26.84 27.17 1,496,844 +0.19(+0.71%)
Oct 05, 2015 26.82 27.06 26.78 26.98 2,613,439 +1.01(+3.91%)
Oct 02, 2015 25.56 25.97 25.47 25.96 3,117,921 +0.59(+2.34%)
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