Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.24 32.27 31.89 32.10 4,916,000 -0.15(-0.45%)
Feb 27, 2006 32.28 32.47 32.17 32.24 3,064,500 -0.04(-0.12%)
Feb 24, 2006 32.32 32.42 32.16 32.28 3,997,800 +0.09(+0.28%)
Feb 23, 2006 32.15 32.40 31.86 32.20 4,074,400 +0.00(+0.00%)
Feb 22, 2006 31.90 32.30 31.86 32.20 4,190,700 +0.44(+1.39%)
Feb 21, 2006 31.90 31.92 31.55 31.75 3,212,400 -0.05(-0.16%)
Feb 17, 2006 31.98 32.02 31.69 31.80 3,414,500 -0.17(-0.53%)
Feb 16, 2006 31.67 32.00 31.50 31.98 4,141,300 +0.23(+0.72%)
Feb 15, 2006 31.33 31.75 31.32 31.75 5,072,400 +0.42(+1.34%)
Feb 14, 2006 30.95 31.58 30.89 31.33 4,131,800 +0.50(+1.62%)
Feb 13, 2006 30.77 30.88 30.60 30.83 2,700,700 -0.04(-0.13%)
Feb 10, 2006 30.64 30.97 30.57 30.86 3,250,600 +0.25(+0.82%)
Feb 09, 2006 30.61 30.82 30.50 30.61 3,526,300 -0.05(-0.16%)
Feb 08, 2006 30.50 30.73 30.39 30.67 2,964,000 +0.10(+0.33%)
Feb 07, 2006 30.50 30.68 30.45 30.57 4,048,500 +0.04(+0.13%)
Feb 06, 2006 30.42 30.60 30.33 30.52 3,645,000 +0.00(+0.02%)
Feb 03, 2006 30.42 30.72 30.31 30.52 3,766,200 -0.13(-0.42%)
Feb 02, 2006 30.83 30.89 30.60 30.65 4,915,300 -0.27(-0.87%)
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