Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.82 21.95 21.77 21.82 598,079 +0.05(+0.23%)
Jul 30, 2013 21.81 21.96 21.73 21.77 1,016,841 -0.51(-2.29%)
Jul 29, 2013 22.32 22.45 22.22 22.28 816,279 -0.25(-1.13%)
Jul 26, 2013 22.55 23.05 22.37 22.54 1,276,686 -0.30(-1.33%)
Jul 25, 2013 22.71 22.86 22.60 22.84 1,725,853 +0.27(+1.19%)
Jul 24, 2013 23.09 23.09 22.22 22.57 2,185,490 -1.86(-7.62%)
Jul 23, 2013 24.28 24.48 24.28 24.43 554,268 +0.29(+1.20%)
Jul 22, 2013 24.01 24.14 23.95 24.14 279,104 -0.04(-0.18%)
Jul 19, 2013 24.09 24.22 24.06 24.18 174,735 -0.13(-0.55%)
Jul 18, 2013 24.32 24.46 24.26 24.32 233,080 +0.06(+0.26%)
Jul 17, 2013 24.36 24.44 24.18 24.26 195,355 -0.28(-1.15%)
Jul 16, 2013 24.55 24.62 24.46 24.54 273,325 +0.38(+1.58%)
Jul 15, 2013 24.16 24.22 24.09 24.16 118,396 +0.08(+0.32%)
Jul 12, 2013 24.00 24.08 23.92 24.08 444,216 +0.17(+0.71%)
Jul 11, 2013 23.82 23.96 23.71 23.91 173,556 +0.23(+0.99%)
Jul 10, 2013 23.65 23.81 23.59 23.68 125,030 +0.04(+0.18%)
Jul 09, 2013 23.68 23.67 23.58 23.63 220,092 +0.12(+0.51%)
Jul 08, 2013 23.51 23.63 23.49 23.51 288,892 -0.26(-1.10%)
Jul 05, 2013 23.83 23.83 23.58 23.77 155,145 +0.22(+0.93%)
Jul 03, 2013 23.51 23.62 23.25 23.55 279,773 -0.24(-1.01%)
Jul 02, 2013 23.86 24.16 23.72 23.80 637,435 +0.64(+2.78%)
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