Financial News

Campbell Soup (NY: CPB )

41.40 USD +0.58 (+1.42%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.76 36.76 35.89 36.63 6,553,600 -0.23(-0.62%)
Sep 27, 2018 38.20 38.43 36.68 36.86 6,408,625 -2.12(-5.44%)
Sep 26, 2018 39.04 39.43 38.83 38.98 3,007,640 -0.08(-0.20%)
Sep 25, 2018 39.78 39.98 39.04 39.06 2,234,788 -0.77(-1.93%)
Sep 24, 2018 39.99 40.52 39.73 39.83 1,929,136 -0.22(-0.55%)
Sep 21, 2018 40.04 40.46 39.99 40.05 3,421,800 -0.27(-0.67%)
Sep 20, 2018 40.14 40.54 39.89 40.32 2,256,715 +0.18(+0.45%)
Sep 19, 2018 40.05 40.27 39.74 40.14 1,533,026 +0.08(+0.20%)
Sep 18, 2018 40.65 40.65 39.74 40.06 2,350,748 -0.90(-2.20%)
Sep 17, 2018 41.14 41.19 40.73 40.96 1,739,690 -0.33(-0.80%)
Sep 14, 2018 41.03 41.33 40.74 41.29 1,972,200 +0.16(+0.39%)
Sep 13, 2018 40.48 41.21 40.03 41.13 2,638,823 +0.86(+2.14%)
Sep 12, 2018 40.19 40.38 39.58 40.27 3,163,924 +0.25(+0.62%)
Sep 11, 2018 40.58 40.76 40.01 40.02 2,261,677 -0.51(-1.26%)
Sep 10, 2018 40.25 40.93 40.25 40.53 2,056,925 +0.31(+0.77%)
Sep 07, 2018 40.19 40.45 39.76 40.22 3,216,300 +0.17(+0.42%)
Sep 06, 2018 39.77 40.22 39.74 40.05 2,653,313 +0.19(+0.48%)
Sep 05, 2018 39.48 40.45 39.23 39.86 4,529,553 +0.17(+0.43%)
Sep 04, 2018 39.41 39.89 39.36 39.69 3,309,919 +0.24(+0.61%)
Aug 31, 2018 39.45 39.45 39.45 0 +0.30(+0.77%)
Aug 30, 2018 38.33 40.14 38.20 39.15 7,527,002 -0.84(-2.10%)
Aug 29, 2018 40.00 40.20 39.67 39.99 4,915,167 +0.16(+0.40%)
Aug 28, 2018 39.99 40.29 39.29 39.83 4,961,408 -0.87(-2.14%)
Aug 27, 2018 40.75 41.02 40.46 40.70 2,829,258 +0.02(+0.05%)
Aug 24, 2018 40.57 40.93 40.48 40.68 1,863,700 +0.07(+0.17%)
Aug 23, 2018 40.78 40.91 40.26 40.61 4,812,716 -0.60(-1.46%)
Aug 22, 2018 41.78 41.78 41.02 41.21 2,251,955 -0.66(-1.58%)
Aug 21, 2018 42.11 42.34 41.40 41.87 2,000,484 -0.31(-0.73%)
Aug 20, 2018 42.17 42.55 41.94 42.18 2,175,452 +0.14(+0.33%)
Aug 17, 2018 41.17 42.24 41.05 42.04 3,481,400 +0.01(+0.02%)
Aug 16, 2018 42.33 42.81 41.98 42.03 2,790,832 -0.32(-0.76%)
Aug 15, 2018 41.75 42.43 41.61 42.35 2,569,884 +0.60(+1.44%)
Aug 14, 2018 41.47 42.07 41.41 41.75 1,942,835 +0.24(+0.58%)
Aug 13, 2018 41.35 41.55 40.73 41.51 3,271,106 +0.16(+0.39%)
Aug 10, 2018 41.33 41.85 41.10 41.35 4,290,100 -0.93(-2.20%)
Aug 09, 2018 41.98 43.08 41.41 42.28 6,282,902 +0.30(+0.71%)
Aug 08, 2018 41.77 42.39 41.40 41.98 5,302,920 +0.21(+0.50%)
Aug 07, 2018 42.56 42.70 41.53 41.77 6,484,590 -0.91(-2.13%)
Aug 06, 2018 42.75 43.26 42.47 42.68 7,073,443 -0.08(-0.19%)
Aug 03, 2018 42.44 43.98 42.41 42.76 16,931,800 +1.05(+2.52%)
Aug 02, 2018 41.36 41.87 41.00 41.71 6,579,471 +0.28(+0.68%)
Aug 01, 2018 41.68 41.99 41.00 41.43 7,630,457 +0.53(+1.30%)
Jul 31, 2018 41.10 41.35 40.34 40.90 3,054,202 -0.04(-0.10%)
Jul 30, 2018 40.69 41.07 40.60 40.94 2,696,441 +0.00(+0.00%)
Jul 27, 2018 40.84 41.41 40.62 40.94 3,160,400 +0.24(+0.59%)
Jul 26, 2018 40.54 41.36 40.54 40.70 2,682,202 +0.48(+1.19%)
Jul 25, 2018 40.00 40.32 39.68 40.22 3,473,915 +0.15(+0.37%)
Jul 24, 2018 40.05 40.46 39.62 40.07 2,217,648 -0.16(-0.40%)
Jul 23, 2018 40.51 40.98 40.06 40.23 2,489,011 -0.27(-0.67%)
Jul 20, 2018 40.93 41.05 40.48 40.50 3,011,771 -0.45(-1.10%)
Jul 19, 2018 40.10 41.08 39.85 40.95 3,770,396 +0.78(+1.94%)
Jul 18, 2018 40.92 40.93 39.97 40.17 3,216,795 -0.99(-2.41%)
Jul 17, 2018 40.60 41.43 40.53 41.16 2,212,626 +0.58(+1.43%)
Jul 16, 2018 41.04 41.07 40.38 40.58 2,541,244 -0.47(-1.14%)
Jul 13, 2018 41.24 41.45 41.01 41.05 2,656,914 -0.32(-0.77%)
Jul 12, 2018 42.00 42.24 41.15 41.37 2,456,016 -1.03(-2.43%)
Jul 11, 2018 42.54 42.40 4,418,760 +0.91(+2.19%)
Jul 10, 2018 41.14 41.56 41.04 41.49 2,483,531 -0.06(-0.14%)
Jul 09, 2018 41.98 41.99 41.25 41.55 3,862,235 -0.36(-0.86%)
Jul 06, 2018 41.55 42.18 41.31 41.91 4,273,605 +0.42(+1.01%)
Jul 05, 2018 41.11 41.52 40.61 41.49 3,669,943 +0.46(+1.12%)
Jul 03, 2018 41.03 41.03 41.03 0 +0.74(+1.84%)
Jul 02, 2018 40.54 41.00 40.23 40.29 5,149,828 -0.25(-0.62%)
Jun 29, 2018 40.27 40.54 5,060,965 -0.21(-0.52%)
Jun 28, 2018 40.12 41.07 40.12 40.75 4,803,067 +0.86(+2.16%)
Jun 27, 2018 41.23 41.25 39.83 39.89 7,389,642 -1.42(-3.44%)
Jun 26, 2018 41.60 42.30 41.20 41.31 9,349,678 -0.92(-2.18%)
Jun 25, 2018 40.56 42.88 40.50 42.23 28,604,527 +3.63(+9.40%)
Jun 22, 2018 37.52 38.64 37.46 38.60 6,225,460 +1.14(+3.04%)
Jun 21, 2018 37.12 37.86 37.00 37.46 5,634,437 +0.26(+0.70%)
Jun 20, 2018 37.04 37.22 36.51 37.20 4,989,123 +0.17(+0.46%)
Jun 19, 2018 36.64 37.18 36.50 37.03 6,529,062 +0.36(+0.98%)
Jun 18, 2018 36.87 37.27 36.24 36.67 8,349,701 -0.43(-1.16%)
Jun 15, 2018 37.26 36.51 37.10 10,084,172 +0.59(+1.62%)
Jun 14, 2018 35.60 36.64 35.43 36.51 10,943,308 +1.01(+2.85%)
Jun 13, 2018 35.09 35.61 34.84 35.50 8,137,766 +0.37(+1.05%)
Jun 12, 2018 34.82 35.26 34.25 35.13 6,457,015 +0.30(+0.86%)
Jun 11, 2018 34.18 35.07 34.16 34.83 5,913,254 +0.78(+2.29%)
Jun 08, 2018 33.59 34.18 33.58 34.05 4,487,249 +0.56(+1.67%)
Jun 07, 2018 32.70 34.11 32.63 33.49 6,302,946 +0.30(+0.90%)
Jun 06, 2018 32.73 33.19 5,490,569 -0.14(-0.42%)
Jun 05, 2018 33.38 33.46 32.84 33.33 3,548,720 -0.03(-0.09%)
Jun 04, 2018 33.32 33.49 33.02 33.36 4,255,870 +0.08(+0.24%)
Jun 01, 2018 33.69 33.84 33.23 33.28 3,501,986 -0.36(-1.07%)
May 31, 2018 34.50 34.50 33.32 33.64 6,217,532 -0.89(-2.58%)
May 30, 2018 34.28 34.83 33.89 34.53 6,587,034 +0.28(+0.82%)
May 29, 2018 34.46 34.67 33.70 34.25 5,434,056 -0.35(-1.01%)
May 25, 2018 34.60 34.60 34.60 0 +0.26(+0.76%)
May 24, 2018 34.15 34.79 34.15 34.34 5,319,160 +0.08(+0.23%)
May 23, 2018 34.39 34.65 34.00 34.26 4,696,352 -0.11(-0.32%)
May 22, 2018 33.65 34.83 33.65 34.37 9,529,964 +0.79(+2.35%)
May 21, 2018 33.77 34.68 33.28 33.58 14,112,097 -0.79(-2.30%)
May 18, 2018 34.93 35.39 34.09 34.37 30,688,221 -4.85(-12.37%)
May 17, 2018 39.44 39.66 38.87 39.22 4,617,648 -0.26(-0.66%)
May 16, 2018 39.50 39.98 39.09 39.48 3,341,326 +0.04(+0.10%)
May 15, 2018 39.75 40.05 39.06 39.44 4,745,169 -0.60(-1.50%)
May 14, 2018 40.63 40.78 39.86 40.04 3,499,678 -0.64(-1.57%)
May 11, 2018 41.33 41.80 40.61 40.68 4,512,411 -0.51(-1.24%)
May 10, 2018 41.40 41.70 40.87 41.19 2,120,996 -0.17(-0.41%)
May 09, 2018 41.38 41.61 40.73 41.36 2,922,583 +0.06(+0.15%)
May 08, 2018 40.94 41.32 40.81 41.30 2,092,775 +0.27(+0.66%)
May 07, 2018 41.09 41.24 40.58 41.03 1,740,095 +0.01(+0.02%)
May 04, 2018 40.32 41.27 40.16 41.02 1,519,707 +0.62(+1.53%)
May 03, 2018 40.16 40.52 39.79 40.40 2,700,779 +0.45(+1.13%)
May 02, 2018 40.93 40.97 39.88 39.95 2,769,723 -1.00(-2.44%)
May 01, 2018 40.64 40.95 40.40 40.95 1,957,078 +0.17(+0.42%)
Apr 30, 2018 42.18 42.28 40.68 40.78 2,834,478 -1.30(-3.09%)
Apr 27, 2018 41.79 42.27 41.75 42.08 2,085,475 +0.35(+0.84%)
Apr 26, 2018 41.68 41.82 41.15 41.73 1,540,434 +0.22(+0.53%)
Apr 25, 2018 41.01 41.96 40.89 41.51 1,955,899 +0.43(+1.05%)
Apr 24, 2018 41.02 41.28 40.64 41.08 2,442,182 +0.24(+0.59%)
Apr 23, 2018 40.50 40.99 40.35 40.84 2,321,811 +0.48(+1.19%)
Apr 20, 2018 41.26 41.64 39.79 40.36 3,162,342 -0.91(-2.20%)
Apr 19, 2018 41.66 41.73 40.98 41.27 3,350,156 -0.57(-1.36%)
Apr 18, 2018 42.61 42.62 41.78 41.84 3,064,594 -0.69(-1.62%)
Apr 17, 2018 42.92 43.11 42.50 42.53 2,086,886 -0.28(-0.65%)
Apr 16, 2018 42.48 43.30 42.10 42.81 1,723,530 +0.36(+0.85%)
Apr 13, 2018 42.58 42.61 41.43 42.45 2,845,540 -0.22(-0.52%)
Apr 12, 2018 42.95 43.04 42.47 42.67 1,810,968 -0.17(-0.40%)
Apr 11, 2018 42.61 43.12 42.04 42.84 1,315,828 +0.25(+0.59%)
Apr 10, 2018 42.99 43.20 42.53 42.59 1,836,838 -0.67(-1.55%)
Apr 09, 2018 43.72 43.82 42.75 43.26 2,826,599 -0.47(-1.07%)
Apr 06, 2018 43.53 44.21 43.28 43.73 3,012,213 +0.25(+0.57%)
Apr 05, 2018 43.36 43.80 42.92 43.48 2,095,433 +0.25(+0.58%)
Apr 04, 2018 42.11 43.66 42.08 43.23 2,377,645 +0.95(+2.25%)
Apr 03, 2018 42.30 42.55 41.54 42.28 2,497,061 +0.03(+0.07%)
Apr 02, 2018 43.31 43.33 42.13 42.25 1,992,083 -1.06(-2.45%)
Mar 29, 2018 43.31 43.31 43.31 0 -0.10(-0.23%)
Mar 28, 2018 42.76 43.85 42.75 43.41 2,748,517 +0.72(+1.69%)
Mar 27, 2018 42.48 43.11 42.34 42.69 2,626,687 +0.22(+0.52%)
Mar 26, 2018 42.56 42.60 41.94 42.47 2,513,205 +0.20(+0.47%)
Mar 23, 2018 42.29 43.20 42.18 42.27 2,830,566 +0.17(+0.40%)
Mar 22, 2018 42.06 43.07 41.80 42.10 2,950,061 -0.07(-0.17%)
Mar 21, 2018 42.31 42.33 40.99 42.17 4,268,646 -0.95(-2.20%)
Mar 20, 2018 43.72 43.82 42.78 43.12 2,603,965 -0.48(-1.10%)
Mar 19, 2018 43.60 44.47 43.41 43.60 3,307,888 +0.02(+0.05%)
Mar 16, 2018 43.36 44.20 43.34 43.58 5,682,867 +0.27(+0.62%)
Mar 15, 2018 44.09 44.45 43.12 43.31 3,094,406 -0.89(-2.01%)
Mar 14, 2018 44.35 44.63 44.00 44.20 4,488,285 +0.26(+0.59%)
Mar 13, 2018 43.75 44.05 43.35 43.94 1,912,480 +0.35(+0.80%)
Mar 12, 2018 43.74 44.16 43.58 43.59 2,060,829 -0.02(-0.05%)
Mar 09, 2018 43.35 43.61 43.14 43.61 1,780,264 +0.47(+1.09%)
Mar 08, 2018 43.29 43.66 43.13 43.14 2,157,722 +0.06(+0.14%)
Mar 07, 2018 42.51 43.08 3,011,504 -0.82(-1.87%)
Mar 06, 2018 43.45 43.94 43.27 43.90 3,303,457 +0.38(+0.87%)
Mar 05, 2018 41.81 43.62 41.78 43.52 5,365,029 +1.50(+3.57%)
Mar 02, 2018 42.07 43.02 41.90 42.02 5,138,510 -0.26(-0.61%)
Mar 01, 2018 42.55 43.21 41.99 42.28 5,207,964 -0.77(-1.79%)
Feb 28, 2018 44.07 44.15 43.05 43.05 4,528,685 -0.89(-2.03%)
Feb 27, 2018 44.42 44.82 43.94 43.94 2,832,012 -0.43(-0.97%)
Feb 26, 2018 44.17 44.74 43.96 44.37 2,105,536 +0.25(+0.57%)
Feb 23, 2018 44.13 44.31 43.52 44.12 2,462,913 +0.16(+0.36%)
Feb 22, 2018 43.96 4,376,984 +1.06(+2.47%)
Feb 21, 2018 46.11 46.40 42.82 42.90 7,574,676 -3.18(-6.90%)
Feb 20, 2018 46.19 46.51 45.75 46.08 3,437,787 -0.09(-0.19%)
Feb 16, 2018 46.17 46.17 46.17 0 -1.53(-3.21%)
Feb 15, 2018 47.00 48.10 46.12 47.70 3,967,666 +0.74(+1.58%)
Feb 14, 2018 46.29 47.52 46.25 46.96 3,992,547 +0.31(+0.66%)
Feb 13, 2018 46.11 46.87 45.91 46.65 2,428,541 +0.34(+0.73%)
Feb 12, 2018 46.03 46.70 45.90 46.31 3,183,051 +0.58(+1.27%)
Feb 09, 2018 45.26 46.08 44.90 45.73 3,058,131 +0.90(+2.01%)
Feb 08, 2018 44.98 45.72 44.78 44.83 2,814,305 +0.03(+0.07%)
Feb 07, 2018 45.00 45.80 44.78 44.80 1,605,078 -0.34(-0.75%)
Feb 06, 2018 43.60 45.35 43.50 45.14 3,910,899 +0.62(+1.39%)
Feb 05, 2018 44.36 45.26 44.33 44.52 3,455,668 -0.08(-0.18%)
Feb 02, 2018 46.47 46.47 44.45 44.60 3,419,266 -2.18(-4.66%)
Feb 01, 2018 46.46 46.97 46.12 46.78 1,868,272 +0.23(+0.49%)
Jan 31, 2018 46.47 46.91 46.13 46.55 1,798,402 +0.15(+0.32%)
Jan 30, 2018 46.84 47.09 46.77 46.40 2,431,321 -0.55(-1.17%)
Jan 29, 2018 47.20 47.43 46.92 46.95 1,430,319 -0.39(-0.82%)
Jan 26, 2018 47.66 47.82 47.02 47.34 1,435,029 -0.12(-0.25%)
Jan 25, 2018 47.28 47.60 47.06 47.46 1,516,531 +0.36(+0.76%)
Jan 24, 2018 47.79 47.81 46.96 47.10 4,316,291 -0.47(-0.99%)
Jan 23, 2018 47.56 47.75 47.19 47.57 1,478,232 -0.08(-0.17%)
Jan 22, 2018 47.47 47.96 47.45 47.65 3,436,211 +0.26(+0.55%)
Jan 19, 2018 46.42 47.39 46.25 47.39 2,479,961 +1.14(+2.46%)
Jan 18, 2018 46.82 46.83 46.21 46.25 1,563,387 -0.71(-1.51%)
Jan 17, 2018 46.87 47.61 46.72 46.96 2,024,176 +0.52(+1.12%)
Jan 16, 2018 46.88 47.09 46.23 46.44 3,478,868 +0.93(+2.04%)
Jan 12, 2018 45.51 45.51 45.51 0 -0.24(-0.52%)
Jan 11, 2018 45.93 46.13 45.65 45.75 1,562,212 -0.07(-0.15%)
Jan 10, 2018 45.58 45.82 2,997,412 -1.48(-3.13%)
Jan 09, 2018 47.26 47.53 47.18 47.30 2,443,483 -0.33(-0.69%)
Jan 08, 2018 47.29 47.67 47.21 47.63 1,589,136 +0.34(+0.72%)
Jan 05, 2018 47.25 47.53 46.91 47.29 1,551,707 +0.18(+0.38%)
Jan 04, 2018 46.87 47.29 46.73 47.11 2,546,848 +0.39(+0.83%)
Jan 03, 2018 47.43 47.53 46.70 46.72 2,625,110 -0.67(-1.41%)
Jan 02, 2018 48.20 48.42 47.21 47.39 2,204,873 -0.72(-1.50%)
Dec 29, 2017 48.11 48.11 48.11 0 -0.35(-0.72%)
Dec 28, 2017 48.55 48.62 48.08 48.46 1,231,036 -0.12(-0.25%)
Dec 27, 2017 48.48 48.87 48.48 48.58 1,074,292 +0.29(+0.60%)
Dec 26, 2017 48.80 49.22 48.19 48.29 2,364,601 -0.48(-0.98%)
Dec 22, 2017 48.83 49.00 48.52 48.77 1,531,410 +0.10(+0.21%)
Dec 21, 2017 48.50 48.90 47.96 48.67 2,350,346 +0.34(+0.70%)
Dec 20, 2017 49.00 49.10 47.91 48.33 4,014,270 -0.45(-0.92%)
Dec 19, 2017 50.06 50.20 48.57 48.78 4,118,313 -0.88(-1.77%)
Dec 18, 2017 48.75 50.66 48.67 49.66 5,404,657 +0.07(+0.14%)
Dec 15, 2017 48.96 49.74 48.69 49.59 3,855,792 +1.03(+2.12%)
Dec 14, 2017 49.02 49.29 48.53 48.56 3,118,263 -0.63(-1.28%)
Dec 13, 2017 49.60 49.69 48.64 49.19 2,855,459 -0.57(-1.15%)
Dec 12, 2017 49.76 50.02 48.42 49.76 4,199,748 +1.21(+2.49%)
Dec 11, 2017 48.94 48.95 48.14 48.55 1,908,526 -0.40(-0.82%)
Dec 08, 2017 49.35 49.43 48.63 48.95 1,648,376 -0.33(-0.67%)
Dec 07, 2017 50.18 50.27 49.16 49.28 2,626,790 -0.91(-1.81%)
Dec 06, 2017 49.72 50.27 49.48 50.19 2,244,176 +0.36(+0.72%)
Dec 05, 2017 50.45 51.07 49.37 49.83 2,561,188 -0.49(-0.97%)
Dec 04, 2017 49.35 50.36 49.22 50.32 3,456,720 +1.10(+2.23%)
Dec 01, 2017 49.31 49.69 48.56 49.22 2,982,444 -0.08(-0.16%)
Nov 30, 2017 49.14 49.65 47.97 49.30 3,851,192 +0.31(+0.63%)
Nov 29, 2017 46.93 49.28 46.74 48.99 2,794,701 +2.05(+4.37%)
Nov 28, 2017 46.70 46.95 45.78 46.94 2,121,126 +0.16(+0.34%)
Nov 27, 2017 46.04 46.88 46.04 46.78 1,961,959 +0.74(+1.61%)
Nov 24, 2017 46.71 46.83 45.91 46.04 1,214,109 -0.73(-1.56%)
Nov 22, 2017 45.63 46.80 45.34 46.77 3,963,223 +0.93(+2.03%)
Nov 21, 2017 46.20 47.07 45.14 45.84 12,508,537 -4.09(-8.19%)
Nov 20, 2017 49.54 50.48 49.45 49.93 6,011,699 +0.21(+0.42%)
Nov 17, 2017 48.13 49.76 48.13 49.72 4,103,638 +1.40(+2.90%)
Nov 16, 2017 46.63 48.44 46.42 48.32 2,345,562 +1.90(+4.09%)
Nov 15, 2017 47.72 47.89 46.38 46.42 2,832,731 -1.39(-2.91%)
Nov 14, 2017 47.23 48.18 47.15 47.81 1,712,475 +0.54(+1.14%)
Nov 13, 2017 47.39 47.84 47.08 47.27 1,649,843 -0.15(-0.32%)
Nov 10, 2017 45.67 47.50 45.67 47.42 2,385,081 +1.78(+3.90%)
Nov 09, 2017 46.64 47.04 45.58 45.64 3,015,241 -1.52(-3.22%)
Nov 08, 2017 46.27 47.26 46.21 47.16 1,744,552 +0.93(+2.01%)
Nov 07, 2017 45.53 46.30 45.35 46.23 1,636,542 +0.80(+1.76%)
Nov 06, 2017 46.48 46.51 45.07 45.43 2,398,713 -1.05(-2.26%)
Nov 03, 2017 46.61 47.08 46.44 46.48 1,086,500 -0.37(-0.79%)
Nov 02, 2017 47.50 47.53 46.33 46.85 1,560,772 -0.68(-1.43%)
Nov 01, 2017 47.57 47.79 46.93 47.53 1,701,591 +0.16(+0.34%)
Oct 31, 2017 46.81 47.96 46.81 47.37 3,252,373 +1.01(+2.18%)
Oct 30, 2017 47.92 48.10 46.22 46.36 5,008,139 -1.77(-3.68%)
Oct 27, 2017 47.66 48.25 47.25 48.13 4,279,499 +0.61(+1.28%)
Oct 26, 2017 46.25 47.59 46.09 47.52 3,831,235 +1.31(+2.83%)
Oct 25, 2017 46.00 46.01 45.19 46.21 2,801,292 +0.08(+0.17%)
Oct 24, 2017 46.47 46.53 45.99 46.13 2,108,136 -0.32(-0.69%)
Oct 23, 2017 46.09 46.50 45.81 46.45 2,208,029 +0.48(+1.04%)
Oct 20, 2017 45.50 46.21 45.21 45.97 2,164,821 +0.60(+1.32%)
Oct 19, 2017 45.62 46.03 45.32 45.37 2,151,149 -0.27(-0.59%)
Oct 18, 2017 46.09 46.25 45.58 45.64 2,162,924 -0.50(-1.08%)
Oct 17, 2017 46.63 46.74 45.90 46.14 2,170,445 -0.51(-1.09%)
Oct 16, 2017 46.17 46.84 45.93 46.65 1,996,962 +0.47(+1.02%)
Oct 13, 2017 46.24 46.41 45.86 46.18 1,882,804 +0.19(+0.41%)
Oct 12, 2017 45.28 46.13 45.28 45.99 1,905,414 +0.25(+0.55%)
Oct 11, 2017 46.30 46.51 45.44 45.74 2,107,051 -0.50(-1.08%)
Oct 10, 2017 45.67 46.34 45.47 46.24 2,623,860 +0.73(+1.60%)
Oct 09, 2017 46.53 46.53 45.37 45.51 2,438,487 -0.97(-2.09%)
Oct 06, 2017 46.61 46.73 46.25 46.48 1,526,101 -0.11(-0.24%)
Oct 05, 2017 46.66 46.88 46.50 46.59 1,692,849 +0.03(+0.06%)
Oct 04, 2017 46.14 47.04 45.95 46.56 1,960,114 +0.37(+0.80%)
Oct 03, 2017 46.79 46.86 46.06 46.19 2,145,940 -0.67(-1.43%)
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