Financial News

Altra Indtl Mtn (NQ: AIMC )

62.90 USD -3.44 (-5.19%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.190 7.200 6.870 7.030 195,376 -0.09(-1.26%)
Jan 29, 2009 7.300 7.430 6.950 7.120 35,448 -0.31(-4.17%)
Jan 28, 2009 7.100 7.440 7.009 7.430 81,631 +0.46(+6.60%)
Jan 27, 2009 7.020 7.140 6.905 6.970 62,968 +0.00(+0.00%)
Jan 26, 2009 7.010 7.350 6.700 6.970 118,381 -0.05(-0.71%)
Jan 23, 2009 7.140 7.410 6.910 7.020 142,843 -0.36(-4.88%)
Jan 22, 2009 7.700 7.860 7.280 7.380 71,948 -0.56(-7.05%)
Jan 21, 2009 7.080 8.100 7.070 7.940 188,779 +0.95(+13.59%)
Jan 20, 2009 8.220 8.350 6.950 6.990 119,988 -1.40(-16.69%)
Jan 16, 2009 8.060 8.630 7.840 8.390 78,337 +0.58(+7.43%)
Jan 15, 2009 7.560 7.960 7.190 7.810 77,026 +0.24(+3.17%)
Jan 14, 2009 7.510 7.830 7.420 7.570 150,593 -0.10(-1.30%)
Jan 13, 2009 7.610 7.950 7.600 7.670 119,083 +0.01(+0.13%)
Jan 12, 2009 8.050 8.080 7.640 7.660 139,492 -0.42(-5.20%)
Jan 09, 2009 8.270 8.430 8.050 8.080 119,968 -0.32(-3.81%)
Jan 08, 2009 8.520 8.550 8.190 8.400 89,539 -0.16(-1.87%)
Jan 07, 2009 8.880 9.070 8.400 8.560 115,792 -0.49(-5.41%)
Jan 06, 2009 8.670 9.210 8.370 9.050 353,687 +0.47(+5.48%)
Jan 05, 2009 8.440 8.600 8.310 8.580 73,122 +0.16(+1.90%)
Jan 02, 2009 7.950 8.490 7.830 8.420 58,798 +0.51(+6.45%)
Dec 31, 2008 7.930 8.180 7.850 7.910 156,546 +0.03(+0.38%)
Dec 30, 2008 7.930 8.000 7.680 7.880 211,078 +0.05(+0.64%)
Dec 29, 2008 8.180 8.180 7.740 7.830 79,913 -0.35(-4.28%)
Dec 26, 2008 7.790 8.200 7.510 8.180 68,600 +0.43(+5.55%)
Dec 24, 2008 7.290 7.970 7.120 7.750 46,451 +0.45(+6.16%)
Dec 23, 2008 7.620 7.690 7.160 7.300 171,421 -0.29(-3.82%)
Dec 22, 2008 7.830 7.920 7.420 7.590 136,044 -0.18(-2.32%)
Dec 19, 2008 7.970 8.640 7.550 7.770 299,597 -0.04(-0.51%)
Dec 18, 2008 7.880 8.440 7.500 7.810 117,976 -0.11(-1.39%)
Dec 17, 2008 7.840 8.520 7.570 7.920 124,598 -0.02(-0.25%)
Dec 16, 2008 7.290 8.000 7.050 7.940 218,525 +0.80(+11.20%)
Dec 15, 2008 7.490 7.920 6.830 7.140 195,598 -0.30(-4.03%)
Dec 12, 2008 6.970 7.570 6.780 7.440 153,332 +0.28(+3.91%)
Dec 11, 2008 7.760 7.910 6.970 7.160 170,571 -0.72(-9.14%)
Dec 10, 2008 7.840 8.210 7.510 7.880 85,573 +0.14(+1.81%)
Dec 09, 2008 7.440 8.180 7.010 7.740 163,290 +0.20(+2.65%)
Dec 08, 2008 7.590 8.250 7.110 7.540 421,556 +0.15(+2.03%)
Dec 05, 2008 6.890 7.560 6.590 7.390 137,307 +0.38(+5.42%)
Dec 04, 2008 7.050 7.640 6.730 7.010 159,987 -0.16(-2.23%)
Dec 03, 2008 7.050 7.420 6.290 7.170 148,308 +0.54(+8.14%)
Dec 02, 2008 6.240 6.730 5.840 6.630 364,238 +0.53(+8.69%)
Dec 01, 2008 7.480 7.480 6.080 6.100 466,143 -1.60(-20.78%)
Nov 28, 2008 7.810 8.020 7.470 7.700 45,567 -0.19(-2.41%)
Nov 26, 2008 6.800 8.030 6.690 7.890 214,660 +0.90(+12.88%)
Nov 25, 2008 7.030 7.110 6.710 6.990 140,478 +0.07(+1.01%)
Nov 24, 2008 6.020 6.990 6.020 6.920 254,795 +0.97(+16.30%)
Nov 21, 2008 5.550 6.000 5.040 5.950 318,994 +0.49(+8.97%)
Nov 20, 2008 5.520 6.060 5.320 5.460 284,142 -0.09(-1.62%)
Nov 19, 2008 6.210 6.240 5.520 5.550 194,041 -0.65(-10.48%)
Nov 18, 2008 6.260 6.670 6.080 6.200 225,251 -0.05(-0.80%)
Nov 17, 2008 6.530 6.590 6.020 6.250 213,288 -0.33(-5.02%)
Nov 14, 2008 7.250 7.310 6.570 6.580 179,728 -0.80(-10.84%)
Nov 13, 2008 6.750 7.400 6.000 7.380 272,375 +0.66(+9.82%)
Nov 12, 2008 7.370 7.370 6.510 6.720 139,257 -0.74(-9.92%)
Nov 11, 2008 7.650 7.760 7.110 7.460 233,946 -0.29(-3.74%)
Nov 10, 2008 8.380 8.380 7.617 7.750 147,599 -0.46(-5.60%)
Nov 07, 2008 7.890 8.280 7.640 8.210 289,584 +0.37(+4.72%)
Nov 06, 2008 8.210 10.95 7.780 7.840 386,053 +0.16(+2.08%)
Nov 05, 2008 8.810 8.810 7.650 7.680 325,627 -1.32(-14.67%)
Nov 04, 2008 9.510 9.510 8.790 9.000 77,327 -0.15(-1.64%)
Nov 03, 2008 9.480 9.610 8.910 9.150 130,914 +0.21(+2.35%)
Oct 31, 2008 8.460 9.050 8.100 8.940 159,885 +0.43(+5.05%)
Oct 30, 2008 8.260 8.790 8.230 8.510 136,706 +0.48(+5.98%)
Oct 29, 2008 7.570 8.450 7.293 8.030 141,183 +0.41(+5.38%)
Oct 28, 2008 7.240 7.830 6.740 7.620 135,459 +0.53(+7.48%)
Oct 27, 2008 7.710 8.460 7.080 7.090 97,176 -0.56(-7.32%)
Oct 24, 2008 7.800 7.980 7.550 7.650 164,256 -0.62(-7.50%)
Oct 23, 2008 8.460 8.590 7.760 8.270 202,634 -0.11(-1.31%)
Oct 22, 2008 9.060 9.250 8.270 8.380 91,166 -0.90(-9.70%)
Oct 21, 2008 9.500 9.750 9.110 9.280 114,625 -0.33(-3.43%)
Oct 20, 2008 9.580 9.920 9.230 9.610 131,186 +0.12(+1.26%)
Oct 17, 2008 9.530 10.93 8.530 9.490 279,997 -0.49(-4.91%)
Oct 16, 2008 8.740 10.00 8.130 9.980 1,187,256 +1.47(+17.27%)
Oct 15, 2008 10.22 10.22 8.470 8.510 330,050 -1.86(-17.94%)
Oct 14, 2008 11.24 11.24 10.05 10.37 86,620 -0.52(-4.78%)
Oct 13, 2008 10.09 10.89 10.09 10.89 252,411 +1.07(+10.90%)
Oct 10, 2008 9.080 10.11 8.750 9.820 431,558 +0.50(+5.36%)
Oct 09, 2008 10.30 10.67 9.180 9.320 277,842 -0.84(-8.27%)
Oct 08, 2008 11.21 11.21 9.980 10.16 309,780 -1.10(-9.77%)
Oct 07, 2008 12.91 12.98 11.24 11.26 222,416 -1.40(-11.06%)
Oct 06, 2008 12.72 13.29 11.76 12.66 277,140 -0.34(-2.62%)
Oct 03, 2008 13.34 13.78 12.86 13.00 256,627 -0.16(-1.22%)
Oct 02, 2008 14.21 14.21 12.55 13.16 427,834 -0.82(-5.87%)
Oct 01, 2008 14.65 14.65 13.89 13.98 134,344 -0.78(-5.28%)
Sep 30, 2008 14.41 14.97 13.59 14.76 374,584 +0.41(+2.86%)
Sep 29, 2008 14.90 15.67 14.03 14.35 193,473 -0.82(-5.41%)
Sep 26, 2008 15.44 15.44 14.91 15.17 119,967 -0.21(-1.37%)
Sep 25, 2008 15.69 15.89 15.29 15.38 111,865 -0.21(-1.35%)
Sep 24, 2008 15.68 16.17 15.55 15.59 105,700 +0.05(+0.32%)
Sep 23, 2008 15.93 16.06 15.51 15.54 295,278 -0.37(-2.33%)
Sep 22, 2008 16.18 16.18 15.78 15.91 174,491 -0.33(-2.03%)
Sep 19, 2008 16.91 17.07 16.03 16.24 569,293 +0.52(+3.31%)
Sep 18, 2008 15.14 16.13 14.15 15.72 597,611 +0.61(+4.04%)
Sep 17, 2008 16.78 17.36 14.10 15.11 849,426 -1.94(-11.38%)
Sep 16, 2008 15.72 17.19 15.56 17.05 275,940 +1.11(+6.96%)
Sep 15, 2008 16.38 16.60 15.83 15.94 111,711 -0.76(-4.55%)
Sep 12, 2008 16.56 16.95 16.55 16.70 137,153 +0.00(+0.00%)
Sep 11, 2008 16.60 16.93 16.47 16.70 341,614 +0.00(+0.00%)
Sep 10, 2008 17.01 17.30 16.48 16.70 215,314 -0.11(-0.65%)
Sep 09, 2008 17.40 18.00 16.81 16.81 207,061 -0.56(-3.22%)
Sep 08, 2008 17.30 17.97 17.09 17.37 193,170 +0.07(+0.40%)
Sep 05, 2008 17.20 17.71 16.63 17.30 181,946 -0.13(-0.75%)
Sep 04, 2008 17.81 18.10 17.13 17.43 198,348 -0.54(-3.01%)
Sep 03, 2008 18.13 18.32 17.64 17.97 216,126 -0.15(-0.83%)
Sep 02, 2008 18.24 18.50 17.80 18.12 195,176 +0.13(+0.72%)
Aug 29, 2008 18.57 18.67 17.97 17.99 163,084 -0.56(-3.02%)
Aug 28, 2008 18.00 18.75 18.00 18.55 302,325 +0.58(+3.23%)
Aug 27, 2008 17.92 18.13 17.88 17.97 382,492 +0.09(+0.50%)
Aug 26, 2008 17.71 18.15 17.31 17.88 355,416 +0.12(+0.68%)
Aug 25, 2008 17.73 17.92 17.43 17.76 170,312 -0.01(-0.06%)
Aug 22, 2008 17.95 18.04 17.62 17.77 170,575 -0.13(-0.73%)
Aug 21, 2008 17.92 18.00 17.75 17.90 97,490 -0.11(-0.61%)
Aug 20, 2008 17.75 18.08 17.61 18.01 490,511 +0.26(+1.46%)
Aug 19, 2008 17.58 18.03 17.34 17.75 343,498 +0.09(+0.51%)
Aug 18, 2008 17.87 18.09 17.57 17.66 203,531 -0.14(-0.79%)
Aug 15, 2008 17.55 17.98 17.00 17.80 281,657 +0.56(+3.25%)
Aug 14, 2008 16.77 17.60 16.77 17.24 475,744 +0.36(+2.13%)
Aug 13, 2008 16.65 17.23 16.53 16.88 168,996 +0.25(+1.50%)
Aug 12, 2008 16.80 16.80 16.42 16.63 174,716 -0.16(-0.95%)
Aug 11, 2008 16.26 17.02 15.80 16.79 197,542 +0.62(+3.83%)
Aug 08, 2008 15.95 16.21 15.58 16.17 124,034 +0.17(+1.06%)
Aug 07, 2008 16.02 16.19 15.70 16.00 151,878 -0.14(-0.87%)
Aug 06, 2008 16.32 16.39 15.98 16.14 181,028 -0.18(-1.10%)
Aug 05, 2008 17.64 17.70 16.07 16.32 468,534 +0.24(+1.49%)
Aug 04, 2008 16.14 16.29 15.69 16.08 206,684 -0.20(-1.23%)
Aug 01, 2008 16.73 16.96 16.09 16.28 141,237 -0.39(-2.34%)
Jul 31, 2008 16.74 16.78 16.50 16.67 86,231 -0.19(-1.13%)
Jul 30, 2008 16.92 16.97 16.69 16.86 138,783 +0.27(+1.63%)
Jul 29, 2008 16.59 16.79 16.31 16.59 104,066 +0.09(+0.55%)
Jul 28, 2008 16.67 16.72 16.13 16.50 110,264 -0.25(-1.49%)
Jul 25, 2008 16.75 16.96 16.00 16.75 104,424 +0.16(+0.96%)
Jul 24, 2008 16.91 16.91 15.61 16.59 173,045 -0.19(-1.13%)
Jul 23, 2008 16.68 16.94 15.60 16.78 91,188 +0.01(+0.06%)
Jul 22, 2008 16.15 16.77 16.02 16.77 249,845 +0.11(+0.66%)
Jul 21, 2008 16.40 16.70 16.34 16.66 137,943 +0.39(+2.40%)
Jul 18, 2008 16.51 16.57 15.81 16.27 170,014 -0.22(-1.33%)
Jul 17, 2008 16.36 16.72 15.72 16.49 217,143 +0.06(+0.37%)
Jul 16, 2008 15.52 16.50 14.38 16.43 700,950 +0.07(+0.43%)
Jul 15, 2008 16.60 17.20 16.04 16.36 324,906 -0.36(-2.15%)
Jul 14, 2008 16.89 17.49 16.46 16.72 172,216 +0.09(+0.54%)
Jul 11, 2008 16.23 16.68 15.97 16.63 141,481 +0.29(+1.77%)
Jul 10, 2008 16.38 16.56 15.97 16.34 136,383 -0.03(-0.18%)
Jul 09, 2008 16.74 16.74 16.31 16.37 212,105 -0.33(-1.98%)
Jul 08, 2008 15.94 16.72 15.35 16.70 202,679 +0.82(+5.16%)
Jul 07, 2008 15.79 15.98 15.52 15.88 252,099 +0.12(+0.76%)
Jul 04, 2008 16.00 16.08 15.70 15.76 163,285 +0.00(+0.00%)
Jul 03, 2008 16.00 16.08 15.70 15.76 163,285 -0.22(-1.38%)
Jul 02, 2008 16.95 17.22 15.73 15.98 323,198 -0.95(-5.61%)
Jul 01, 2008 16.67 17.53 16.10 16.93 324,008 +0.12(+0.71%)
Jun 30, 2008 16.67 17.16 16.32 16.81 211,939 +0.20(+1.20%)
Jun 27, 2008 16.60 16.74 16.33 16.61 2,069,824 -0.09(-0.54%)
Jun 26, 2008 17.38 17.59 16.65 16.70 338,880 -0.92(-5.22%)
Jun 25, 2008 17.73 17.86 17.43 17.62 443,505 -0.01(-0.06%)
Jun 24, 2008 17.79 17.93 17.56 17.63 267,483 -0.13(-0.73%)
Jun 23, 2008 17.70 17.95 17.58 17.76 351,371 +0.13(+0.74%)
Jun 20, 2008 17.75 17.99 17.56 17.63 371,404 -0.16(-0.90%)
Jun 19, 2008 17.43 17.88 17.30 17.79 226,809 +0.38(+2.18%)
Jun 18, 2008 17.49 17.64 17.10 17.41 230,821 +0.03(+0.17%)
Jun 17, 2008 17.76 18.16 17.27 17.38 416,554 +0.44(+2.60%)
Jun 16, 2008 16.46 16.94 16.46 16.94 228,629 +0.44(+2.67%)
Jun 13, 2008 16.51 16.71 16.37 16.50 155,529 +0.03(+0.18%)
Jun 12, 2008 16.41 16.73 16.36 16.47 139,769 +0.35(+2.17%)
Jun 11, 2008 16.40 16.66 15.87 16.12 150,396 -0.28(-1.71%)
Jun 10, 2008 16.38 16.51 15.73 16.40 157,938 -0.24(-1.44%)
Jun 09, 2008 16.85 16.99 15.83 16.64 385,644 -0.21(-1.25%)
Jun 06, 2008 17.49 17.55 16.85 16.85 170,756 -0.73(-4.15%)
Jun 05, 2008 17.09 17.76 17.09 17.58 365,821 +0.49(+2.87%)
Jun 04, 2008 17.11 17.45 16.97 17.09 208,153 -0.12(-0.70%)
Jun 03, 2008 17.35 17.37 16.99 17.21 190,536 -0.08(-0.46%)
Jun 02, 2008 17.38 17.50 17.17 17.29 309,325 -0.13(-0.75%)
May 30, 2008 17.41 17.48 17.12 17.42 164,451 +0.17(+0.99%)
May 29, 2008 16.92 17.45 16.92 17.25 198,383 +0.35(+2.07%)
May 28, 2008 16.17 17.12 16.17 16.90 223,283 +0.84(+5.23%)
May 27, 2008 15.97 16.21 15.71 16.06 157,427 +0.14(+0.88%)
May 26, 2008 16.14 16.36 15.87 15.92 96,692 +0.00(+0.00%)
May 23, 2008 16.14 16.36 15.87 15.92 96,692 -0.31(-1.91%)
May 22, 2008 16.24 16.58 15.93 16.23 149,846 +0.00(+0.00%)
May 21, 2008 16.66 16.87 16.08 16.23 104,903 -0.39(-2.35%)
May 20, 2008 16.49 16.82 16.42 16.62 126,099 +0.13(+0.79%)
May 19, 2008 16.47 16.68 16.28 16.49 427,517 +0.00(+0.00%)
May 16, 2008 16.95 16.95 16.45 16.49 128,531 -0.36(-2.14%)
May 15, 2008 16.83 17.02 16.62 16.85 142,329 +0.00(+0.00%)
May 14, 2008 16.87 17.07 16.74 16.85 243,680 +0.05(+0.30%)
May 13, 2008 16.72 16.86 16.59 16.80 183,680 +0.08(+0.48%)
May 12, 2008 16.41 16.76 16.32 16.72 240,774 +0.36(+2.20%)
May 09, 2008 16.37 16.51 16.36 16.36 222,423 -0.15(-0.91%)
May 08, 2008 16.28 16.91 16.28 16.51 374,765 +0.07(+0.43%)
May 07, 2008 16.49 16.64 16.16 16.44 347,598 +0.04(+0.24%)
May 06, 2008 16.30 16.80 15.61 16.40 1,142,914 +1.19(+7.82%)
May 05, 2008 15.19 15.86 14.99 15.21 252,570 -0.11(-0.72%)
May 02, 2008 15.50 15.89 15.27 15.32 295,247 -0.15(-0.97%)
May 01, 2008 15.36 15.50 15.26 15.47 252,618 +0.24(+1.58%)
Apr 30, 2008 15.11 15.49 15.11 15.23 303,035 +0.18(+1.20%)
Apr 29, 2008 14.75 15.23 14.56 15.05 1,189,386 +0.44(+3.01%)
Apr 28, 2008 14.35 14.67 14.32 14.61 239,741 +0.29(+2.03%)
Apr 25, 2008 14.24 14.34 14.13 14.32 115,162 +0.10(+0.70%)
Apr 24, 2008 14.07 14.24 13.93 14.22 90,054 +0.20(+1.43%)
Apr 23, 2008 13.98 14.15 13.81 14.02 171,979 +0.02(+0.14%)
Apr 22, 2008 13.99 14.03 13.80 14.00 359,209 -0.01(-0.07%)
Apr 21, 2008 13.96 14.09 13.88 14.01 158,021 -0.03(-0.21%)
Apr 18, 2008 14.05 14.15 13.95 14.04 191,635 +0.09(+0.65%)
Apr 17, 2008 13.94 14.00 13.82 13.95 81,570 +0.02(+0.14%)
Apr 16, 2008 13.40 14.00 13.40 13.93 105,133 +0.59(+4.42%)
Apr 15, 2008 13.37 13.54 13.25 13.34 102,630 +0.02(+0.15%)
Apr 14, 2008 13.71 13.98 13.23 13.32 146,478 -0.35(-2.56%)
Apr 11, 2008 13.62 14.00 13.59 13.67 123,954 -0.31(-2.22%)
Apr 10, 2008 13.94 14.06 13.86 13.98 149,353 +0.07(+0.50%)
Apr 09, 2008 14.20 14.20 13.67 13.91 119,532 -0.29(-2.04%)
Apr 08, 2008 14.14 14.30 14.10 14.20 53,805 -0.07(-0.49%)
Apr 07, 2008 14.32 14.50 14.02 14.27 61,957 +0.17(+1.21%)
Apr 04, 2008 13.95 14.30 13.87 14.10 115,426 +0.17(+1.22%)
Apr 03, 2008 13.88 14.01 13.84 13.93 115,205 -0.01(-0.07%)
Apr 02, 2008 13.88 13.99 13.63 13.94 200,557 +0.11(+0.80%)
Apr 01, 2008 13.45 13.93 13.41 13.83 244,342 +0.38(+2.83%)
Mar 31, 2008 13.40 13.50 13.23 13.45 140,023 +0.03(+0.22%)
Mar 28, 2008 13.43 13.50 13.28 13.42 94,285 +0.03(+0.22%)
Mar 27, 2008 13.40 13.61 12.94 13.39 112,523 -0.01(-0.07%)
Mar 26, 2008 13.50 13.50 12.40 13.40 132,209 -0.13(-0.96%)
Mar 25, 2008 13.41 13.56 13.33 13.53 125,832 +0.13(+0.97%)
Mar 24, 2008 13.39 13.42 13.21 13.40 232,379 +0.02(+0.15%)
Mar 21, 2008 13.44 13.47 13.10 13.38 288,690 +0.00(+0.00%)
Mar 20, 2008 13.44 13.47 13.10 13.38 288,690 -0.05(-0.37%)
Mar 19, 2008 13.11 13.54 13.02 13.43 139,980 +0.45(+3.47%)
Mar 18, 2008 12.57 13.04 12.57 12.98 185,329 +0.69(+5.61%)
Mar 17, 2008 12.07 12.43 12.07 12.29 95,709 +0.05(+0.41%)
Mar 14, 2008 12.41 12.55 11.90 12.24 124,377 -0.05(-0.41%)
Mar 13, 2008 11.92 12.36 11.90 12.29 115,962 +0.20(+1.65%)
Mar 12, 2008 12.33 12.41 12.02 12.09 279,355 -0.21(-1.71%)
Mar 11, 2008 11.61 12.38 11.53 12.30 547,271 +0.86(+7.52%)
Mar 10, 2008 12.86 12.86 11.07 11.44 948,490 -1.14(-9.06%)
Mar 07, 2008 12.45 13.00 12.27 12.58 177,242 -0.07(-0.55%)
Mar 06, 2008 13.05 13.25 12.62 12.65 151,652 -0.49(-3.73%)
Mar 05, 2008 13.11 13.25 12.81 13.14 126,480 +0.15(+1.15%)
Mar 04, 2008 12.66 13.00 12.66 12.99 120,929 +0.23(+1.80%)
Mar 03, 2008 12.91 13.05 12.56 12.76 109,360 -0.11(-0.85%)
Feb 29, 2008 12.87 13.00 12.76 12.87 103,018 -0.10(-0.77%)
Feb 28, 2008 13.04 13.18 12.83 12.97 146,791 -0.13(-0.99%)
Feb 27, 2008 13.19 13.40 12.96 13.10 89,131 -0.25(-1.87%)
Feb 26, 2008 12.95 13.60 12.92 13.35 107,549 +0.37(+2.85%)
Feb 25, 2008 12.97 13.05 12.75 12.98 51,037 -0.01(-0.08%)
Feb 22, 2008 13.18 13.18 12.68 12.99 98,569 -0.01(-0.08%)
Feb 21, 2008 13.05 13.25 12.86 13.00 168,962 -0.03(-0.23%)
Feb 20, 2008 12.90 13.34 12.36 13.03 56,269 +0.07(+0.54%)
Feb 19, 2008 13.09 13.10 12.90 12.96 66,922 +0.00(+0.00%)
Feb 18, 2008 12.86 13.00 12.48 12.96 67,463 +0.00(+0.00%)
Feb 15, 2008 12.86 13.00 12.48 12.96 67,463 +0.06(+0.47%)
Feb 14, 2008 13.20 13.31 12.85 12.90 114,131 -0.24(-1.83%)
Feb 13, 2008 13.00 13.14 12.80 13.14 141,504 +0.18(+1.39%)
Feb 12, 2008 13.02 13.02 12.82 12.96 85,317 +0.03(+0.23%)
Feb 11, 2008 13.09 13.09 12.81 12.93 104,179 -0.18(-1.37%)
Feb 08, 2008 13.58 13.77 13.04 13.11 129,906 -0.48(-3.53%)
Feb 07, 2008 13.52 14.49 13.50 13.59 108,888 +0.05(+0.37%)
Feb 06, 2008 13.48 14.05 13.30 13.54 82,230 +0.10(+0.74%)
Feb 05, 2008 13.56 14.01 13.44 13.44 136,063 -0.38(-2.75%)
Feb 04, 2008 13.49 13.96 13.49 13.82 104,431 +0.33(+2.45%)
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