Financial News

Exact Sciences Cor (NQ: EXAS )

94.73 USD -1.29 (-1.34%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.900 1.920 1.771 1.780 357,834 -0.14(-7.29%)
Oct 28, 2005 1.950 2.020 1.890 1.920 162,892 -0.07(-3.52%)
Oct 27, 2005 2.050 2.110 1.990 1.990 97,006 -0.09(-4.33%)
Oct 26, 2005 1.970 2.090 1.960 2.080 42,290 +0.06(+2.97%)
Oct 25, 2005 2.080 2.200 1.980 2.020 142,291 -0.06(-2.88%)
Oct 24, 2005 2.070 2.130 2.050 2.080 155,883 +0.05(+2.46%)
Oct 21, 2005 2.010 2.070 2.010 2.030 120,595 -0.02(-0.98%)
Oct 20, 2005 2.050 2.150 2.010 2.050 136,403 +0.02(+0.99%)
Oct 19, 2005 1.990 2.080 1.990 2.030 55,590 +0.01(+0.50%)
Oct 18, 2005 2.010 2.060 2.010 2.020 63,692 -0.01(-0.49%)
Oct 17, 2005 1.990 2.070 1.990 2.030 137,342 +0.00(+0.00%)
Oct 14, 2005 2.020 2.040 1.940 2.030 101,704 +0.02(+1.00%)
Oct 13, 2005 1.960 2.030 1.960 2.010 250,205 +0.02(+1.01%)
Oct 12, 2005 1.980 2.020 1.950 1.990 124,048 -0.01(-0.50%)
Oct 11, 2005 2.030 2.040 2.000 2.000 64,487 -0.01(-0.50%)
Oct 10, 2005 2.000 2.060 2.000 2.010 52,398 +0.01(+0.50%)
Oct 07, 2005 1.980 2.030 1.950 2.000 262,281 +0.00(+0.00%)
Oct 06, 2005 2.000 2.010 1.970 2.000 118,770 +0.02(+1.01%)
Oct 05, 2005 1.810 2.040 1.810 1.980 147,458 +0.12(+6.45%)
Oct 04, 2005 1.850 1.880 1.800 1.860 217,599 +0.04(+2.20%)
Oct 03, 2005 1.800 1.880 1.790 1.820 126,960 +0.00(+0.00%)
Sep 30, 2005 1.940 1.990 1.770 1.820 336,217 -0.17(-8.54%)
Sep 29, 2005 2.060 2.110 1.970 1.990 134,054 -0.11(-5.24%)
Sep 28, 2005 2.090 2.150 2.070 2.100 44,073 +0.02(+0.96%)
Sep 27, 2005 2.130 2.150 2.080 2.080 81,971 -0.08(-3.70%)
Sep 26, 2005 2.180 2.200 2.070 2.160 134,356 -0.04(-1.82%)
Sep 23, 2005 2.200 2.400 2.200 2.200 118,745 -0.10(-4.35%)
Sep 22, 2005 2.180 2.320 2.170 2.300 138,836 +0.10(+4.55%)
Sep 21, 2005 2.230 2.270 2.200 2.200 19,804 -0.06(-2.65%)
Sep 20, 2005 2.320 2.320 2.230 2.260 35,980 +0.02(+0.89%)
Sep 19, 2005 2.280 2.300 2.200 2.240 83,721 -0.03(-1.32%)
Sep 16, 2005 2.350 2.390 2.250 2.270 152,791 -0.11(-4.62%)
Sep 15, 2005 2.360 2.450 2.350 2.380 56,814 -0.03(-1.08%)
Sep 14, 2005 2.410 2.550 2.350 2.406 25,900 +0.01(+0.25%)
Sep 13, 2005 2.350 2.450 2.310 2.400 40,442 +0.04(+1.69%)
Sep 12, 2005 2.370 2.470 2.320 2.360 81,149 -0.04(-1.67%)
Sep 09, 2005 2.470 2.470 2.350 2.400 33,305 -0.13(-5.14%)
Sep 08, 2005 2.450 2.550 2.450 2.530 70,439 +0.04(+1.61%)
Sep 07, 2005 2.320 2.530 2.320 2.490 129,974 +0.12(+5.06%)
Sep 06, 2005 2.400 2.500 2.120 2.370 249,744 -0.08(-3.27%)
Sep 02, 2005 2.400 2.470 2.400 2.450 34,675 +0.02(+0.82%)
Sep 01, 2005 2.400 2.480 2.400 2.430 70,104 -0.04(-1.62%)
Aug 31, 2005 2.530 2.530 2.430 2.470 24,002 -0.07(-2.76%)
Aug 30, 2005 2.550 2.590 2.420 2.540 54,176 -0.03(-1.17%)
Aug 29, 2005 2.430 2.600 2.430 2.570 61,628 +0.07(+2.80%)
Aug 26, 2005 2.500 2.510 2.490 2.500 66,629 +0.01(+0.40%)
Aug 25, 2005 2.400 2.510 2.370 2.490 36,880 +0.08(+3.32%)
Aug 24, 2005 2.400 2.450 2.400 2.410 49,568 -0.01(-0.41%)
Aug 23, 2005 2.390 2.450 2.350 2.420 52,641 -0.02(-0.82%)
Aug 22, 2005 2.340 2.440 2.340 2.440 50,277 +0.02(+0.99%)
Aug 19, 2005 2.360 2.420 2.310 2.416 32,524 +0.01(+0.25%)
Aug 18, 2005 2.410 2.430 2.350 2.410 58,865 +0.00(+0.00%)
Aug 17, 2005 2.320 2.410 2.300 2.410 52,355 +0.06(+2.55%)
Aug 16, 2005 2.320 2.400 2.300 2.350 65,656 -0.05(-2.08%)
Aug 15, 2005 2.390 2.440 2.300 2.400 119,806 -0.04(-1.64%)
Aug 12, 2005 2.420 2.470 2.360 2.440 196,689 -0.03(-1.21%)
Aug 11, 2005 2.500 2.510 2.420 2.470 86,175 -0.03(-1.20%)
Aug 10, 2005 2.480 2.569 2.450 2.500 99,991 -0.01(-0.36%)
Aug 09, 2005 2.460 2.550 2.430 2.509 54,404 +0.01(+0.36%)
Aug 08, 2005 2.360 2.750 2.340 2.500 213,925 +0.02(+0.81%)
Aug 05, 2005 2.340 2.520 2.330 2.480 246,392 +0.03(+1.22%)
Aug 04, 2005 2.420 2.570 2.400 2.450 318,403 -0.15(-5.77%)
Aug 03, 2005 2.590 2.700 2.550 2.600 54,356 -0.06(-2.26%)
Aug 02, 2005 2.550 2.680 2.550 2.660 61,198 +0.04(+1.53%)
Aug 01, 2005 2.690 2.700 2.530 2.620 84,111 -0.03(-1.13%)
Jul 29, 2005 2.690 2.720 2.590 2.650 125,779 +0.00(+0.00%)
Jul 28, 2005 2.500 2.700 2.460 2.650 266,128 +0.18(+7.29%)
Jul 27, 2005 2.340 2.470 2.300 2.470 133,154 +0.17(+7.39%)
Jul 26, 2005 2.340 2.380 2.250 2.300 64,117 -0.06(-2.54%)
Jul 25, 2005 2.250 2.430 2.250 2.360 118,269 +0.08(+3.51%)
Jul 22, 2005 2.240 2.300 2.240 2.280 23,795 +0.04(+1.79%)
Jul 21, 2005 2.300 2.340 2.210 2.240 87,395 -0.11(-4.68%)
Jul 20, 2005 2.300 2.350 2.230 2.350 96,850 +0.10(+4.44%)
Jul 19, 2005 2.350 2.350 2.250 2.250 86,375 -0.08(-3.43%)
Jul 18, 2005 2.450 2.490 2.300 2.330 59,527 -0.14(-5.67%)
Jul 15, 2005 2.340 2.480 2.340 2.470 66,503 +0.13(+5.56%)
Jul 14, 2005 2.330 2.380 2.290 2.340 69,002 +0.06(+2.63%)
Jul 13, 2005 2.230 2.330 2.230 2.280 43,119 +0.02(+0.88%)
Jul 12, 2005 2.370 2.370 2.230 2.260 100,201 +0.01(+0.44%)
Jul 11, 2005 2.350 2.350 2.240 2.250 94,841 -0.05(-2.17%)
Jul 08, 2005 2.350 2.352 2.280 2.300 43,770 -0.01(-0.43%)
Jul 07, 2005 2.260 2.330 2.260 2.310 39,578 +0.04(+1.76%)
Jul 06, 2005 2.340 2.380 2.250 2.270 67,599 -0.07(-2.99%)
Jul 05, 2005 2.380 2.380 2.250 2.340 62,600 +0.01(+0.43%)
Jul 01, 2005 2.300 2.400 2.250 2.330 65,400 +0.05(+2.20%)
Jun 30, 2005 2.420 2.420 2.260 2.280 67,081 -0.14(-5.79%)
Jun 29, 2005 2.460 2.500 2.370 2.420 85,874 +0.05(+2.11%)
Jun 28, 2005 2.250 2.400 2.250 2.370 61,550 +0.13(+5.80%)
Jun 27, 2005 2.400 2.460 2.240 2.240 213,345 -0.17(-7.05%)
Jun 24, 2005 2.510 2.570 2.380 2.410 123,207 -0.10(-3.98%)
Jun 23, 2005 2.550 2.630 2.510 2.510 48,294 -0.05(-1.95%)
Jun 22, 2005 2.630 2.670 2.500 2.560 55,245 -0.01(-0.39%)
Jun 21, 2005 2.690 2.710 2.560 2.570 63,209 -0.14(-5.17%)
Jun 20, 2005 2.790 2.790 2.630 2.710 40,448 -0.05(-1.81%)
Jun 17, 2005 2.760 2.780 2.710 2.760 20,963 +0.01(+0.36%)
Jun 16, 2005 2.660 2.780 2.660 2.750 35,887 +0.08(+3.00%)
Jun 15, 2005 2.700 2.700 2.660 2.670 27,671 +0.01(+0.38%)
Jun 14, 2005 2.600 2.680 2.600 2.660 47,358 +0.05(+1.91%)
Jun 13, 2005 2.720 2.790 2.590 2.610 90,500 -0.16(-5.78%)
Jun 10, 2005 2.700 2.790 2.670 2.770 48,899 +0.01(+0.36%)
Jun 09, 2005 2.780 2.820 2.700 2.760 37,964 -0.02(-0.72%)
Jun 08, 2005 2.790 2.790 2.670 2.780 55,665 -0.04(-1.42%)
Jun 07, 2005 2.890 2.930 2.810 2.820 41,104 -0.08(-2.76%)
Jun 06, 2005 3.000 3.000 2.800 2.900 56,954 -0.04(-1.36%)
Jun 03, 2005 2.830 3.000 2.760 2.940 51,393 +0.16(+5.76%)
Jun 02, 2005 2.850 2.860 2.750 2.780 86,216 -0.12(-4.14%)
Jun 01, 2005 2.990 3.010 2.870 2.900 54,794 -0.02(-0.68%)
May 31, 2005 2.910 3.010 2.900 2.920 76,251 +0.01(+0.34%)
May 27, 2005 2.990 3.010 2.870 2.910 65,481 -0.07(-2.35%)
May 26, 2005 2.890 3.010 2.770 2.980 132,936 +0.02(+0.68%)
May 25, 2005 3.090 3.090 2.770 2.960 138,504 -0.06(-1.99%)
May 24, 2005 3.010 3.040 2.960 3.020 110,300 +0.08(+2.72%)
May 23, 2005 3.020 3.090 2.920 2.940 203,018 -0.11(-3.61%)
May 20, 2005 3.050 3.120 2.960 3.050 223,769 +0.05(+1.67%)
May 19, 2005 2.750 3.060 2.750 3.000 316,165 +0.34(+12.78%)
May 18, 2005 2.400 2.860 2.360 2.660 237,400 +0.33(+14.16%)
May 17, 2005 2.120 2.380 2.120 2.330 140,899 +0.12(+5.43%)
May 16, 2005 2.210 2.270 2.050 2.210 264,724 -0.05(-2.21%)
May 13, 2005 2.310 2.320 2.250 2.260 95,717 -0.04(-1.74%)
May 12, 2005 2.300 2.340 2.270 2.300 81,843 -0.02(-0.82%)
May 11, 2005 2.310 2.350 2.250 2.319 62,304 -0.00(-0.04%)
May 10, 2005 2.300 2.330 2.240 2.320 193,874 +0.02(+0.87%)
May 09, 2005 2.520 2.550 2.260 2.300 543,807 -0.22(-8.73%)
May 06, 2005 2.700 2.720 2.500 2.520 161,591 -0.16(-5.94%)
May 05, 2005 2.750 2.750 2.650 2.679 122,672 -0.00(-0.04%)
May 04, 2005 2.670 2.820 2.670 2.680 96,252 +0.01(+0.37%)
May 03, 2005 2.740 2.770 2.660 2.670 93,108 -0.08(-2.91%)
May 02, 2005 2.820 2.820 2.740 2.750 93,366 -0.02(-0.72%)
Apr 29, 2005 2.880 2.900 2.740 2.770 154,764 -0.08(-2.81%)
Apr 28, 2005 2.860 2.940 2.850 2.850 118,868 -0.05(-1.72%)
Apr 27, 2005 2.880 2.950 2.860 2.900 265,025 +0.09(+3.20%)
Apr 26, 2005 2.920 2.920 2.740 2.810 415,907 -0.24(-7.87%)
Apr 25, 2005 3.130 3.140 3.020 3.050 116,722 +0.00(+0.00%)
Apr 22, 2005 3.000 3.130 3.000 3.050 93,907 +0.03(+0.99%)
Apr 21, 2005 3.360 3.380 3.020 3.020 172,706 -0.24(-7.36%)
Apr 20, 2005 3.250 3.400 3.170 3.260 142,109 +0.05(+1.53%)
Apr 19, 2005 3.150 3.230 3.000 3.211 147,402 +0.14(+4.59%)
Apr 18, 2005 2.800 3.310 2.800 3.070 253,199 +0.27(+9.64%)
Apr 15, 2005 2.650 3.090 2.650 2.800 122,999 +0.10(+3.70%)
Apr 14, 2005 2.670 2.800 2.610 2.700 245,453 -0.05(-1.82%)
Apr 13, 2005 2.800 2.910 2.750 2.750 103,926 -0.05(-1.79%)
Apr 12, 2005 2.800 2.950 2.770 2.800 115,903 -0.05(-1.75%)
Apr 11, 2005 2.900 3.090 2.710 2.850 148,939 -0.09(-3.06%)
Apr 08, 2005 2.980 3.090 2.900 2.940 120,106 -0.06(-2.00%)
Apr 07, 2005 3.000 3.110 2.984 3.000 135,981 +0.00(+0.00%)
Apr 06, 2005 2.970 3.000 2.950 3.000 150,839 +0.05(+1.69%)
Apr 05, 2005 3.080 3.090 2.900 2.950 356,813 -0.18(-5.75%)
Apr 04, 2005 3.380 3.380 3.130 3.130 201,495 -0.08(-2.49%)
Apr 01, 2005 3.690 3.690 3.200 3.210 209,799 -0.36(-10.08%)
Mar 31, 2005 3.500 3.660 3.450 3.570 100,747 -0.01(-0.28%)
Mar 30, 2005 3.900 3.960 3.500 3.580 341,039 -0.39(-9.82%)
Mar 29, 2005 4.000 4.050 3.950 3.970 73,395 -0.04(-1.00%)
Mar 28, 2005 4.180 4.180 4.000 4.010 109,304 -0.03(-0.74%)
Mar 24, 2005 4.250 4.250 4.000 4.040 61,850 -0.11(-2.65%)
Mar 23, 2005 4.000 4.250 4.000 4.150 89,858 +0.14(+3.49%)
Mar 22, 2005 4.000 4.110 3.980 4.010 70,770 -0.06(-1.47%)
Mar 21, 2005 4.230 4.230 4.000 4.070 75,246 -0.06(-1.45%)
Mar 18, 2005 3.980 4.130 3.920 4.130 185,652 +0.14(+3.51%)
Mar 17, 2005 4.000 4.110 3.990 3.990 75,654 -0.04(-0.99%)
Mar 16, 2005 4.270 4.315 3.970 4.030 182,116 -0.28(-6.50%)
Mar 15, 2005 4.330 4.330 4.200 4.310 99,934 -0.02(-0.46%)
Mar 14, 2005 4.400 4.430 4.250 4.330 83,397 -0.04(-0.89%)
Mar 11, 2005 4.470 4.500 4.350 4.369 63,678 +0.01(+0.21%)
Mar 10, 2005 4.540 4.550 4.350 4.360 100,011 -0.07(-1.58%)
Mar 09, 2005 4.450 4.500 4.400 4.430 65,279 -0.03(-0.67%)
Mar 08, 2005 4.400 4.600 4.400 4.460 154,646 +0.05(+1.13%)
Mar 07, 2005 4.650 4.650 4.410 4.410 101,961 -0.11(-2.43%)
Mar 04, 2005 4.400 4.650 4.400 4.520 102,648 +0.15(+3.43%)
Mar 03, 2005 4.660 4.690 4.370 4.370 197,422 -0.23(-5.00%)
Mar 02, 2005 4.570 4.669 4.500 4.600 236,402 +0.23(+5.26%)
Mar 01, 2005 4.740 4.740 4.350 4.370 138,230 -0.28(-6.02%)
Feb 28, 2005 4.720 4.720 4.520 4.650 174,114 +0.02(+0.43%)
Feb 25, 2005 4.650 4.650 4.450 4.630 151,998 +0.07(+1.54%)
Feb 24, 2005 4.460 4.610 4.391 4.560 135,199 +0.04(+0.88%)
Feb 23, 2005 4.610 4.630 4.370 4.520 179,828 -0.09(-1.95%)
Feb 22, 2005 4.340 4.650 4.340 4.610 415,216 +0.26(+5.98%)
Feb 18, 2005 4.510 4.510 4.200 4.350 161,496 -0.01(-0.23%)
Feb 17, 2005 4.220 4.430 4.040 4.360 272,057 +0.14(+3.32%)
Feb 16, 2005 4.290 4.300 3.950 4.220 777,738 -0.07(-1.63%)
Feb 15, 2005 4.640 4.830 4.250 4.290 1,215,046 -0.16(-3.60%)
Feb 14, 2005 3.950 4.450 3.950 4.450 1,186,742 +0.62(+16.19%)
Feb 11, 2005 3.640 3.900 3.500 3.830 414,257 +0.10(+2.65%)
Feb 10, 2005 3.730 3.860 3.550 3.731 173,519 +0.03(+0.84%)
Feb 09, 2005 3.860 3.860 3.550 3.700 86,474 -0.02(-0.54%)
Feb 08, 2005 3.860 4.000 3.610 3.720 159,467 +0.01(+0.27%)
Feb 07, 2005 3.720 3.890 3.690 3.710 243,737 +0.14(+3.92%)
Feb 04, 2005 3.410 3.607 3.370 3.570 223,590 +0.28(+8.51%)
Feb 03, 2005 3.480 3.490 3.260 3.290 72,134 -0.10(-2.95%)
Feb 02, 2005 3.430 3.430 3.350 3.390 59,410 +0.03(+0.89%)
Feb 01, 2005 3.410 3.430 3.330 3.360 62,441 +0.05(+1.51%)
Jan 31, 2005 3.430 3.430 3.210 3.310 111,517 +0.09(+2.80%)
Jan 28, 2005 3.180 3.390 3.100 3.220 141,091 +0.10(+3.21%)
Jan 27, 2005 3.340 3.350 3.120 3.120 130,882 -0.18(-5.45%)
Jan 26, 2005 3.350 3.350 3.220 3.300 59,716 +0.07(+2.17%)
Jan 25, 2005 3.460 3.460 3.200 3.230 223,321 -0.14(-4.13%)
Jan 24, 2005 3.500 3.580 3.360 3.369 161,467 -0.11(-3.19%)
Jan 21, 2005 3.510 3.590 3.410 3.480 81,126 +0.05(+1.46%)
Jan 20, 2005 3.460 3.539 3.350 3.430 183,937 +0.03(+0.88%)
Jan 19, 2005 3.270 3.460 3.270 3.400 157,446 +0.12(+3.66%)
Jan 18, 2005 3.270 3.400 3.270 3.280 207,823 +0.00(+0.00%)
Jan 14, 2005 3.250 3.340 3.240 3.280 61,502 +0.01(+0.31%)
Jan 13, 2005 3.360 3.360 3.160 3.270 189,000 +0.03(+0.93%)
Jan 12, 2005 3.070 3.240 3.000 3.240 235,164 +0.14(+4.52%)
Jan 11, 2005 3.150 3.210 2.990 3.100 245,826 -0.09(-2.82%)
Jan 10, 2005 3.450 3.480 3.170 3.190 210,199 -0.20(-5.90%)
Jan 07, 2005 3.600 3.600 3.200 3.390 96,719 -0.07(-2.02%)
Jan 06, 2005 3.400 3.480 3.270 3.460 107,663 +0.12(+3.59%)
Jan 05, 2005 3.630 3.630 3.240 3.340 263,321 -0.15(-4.30%)
Jan 04, 2005 3.890 3.890 3.480 3.490 178,006 -0.25(-6.68%)
Jan 03, 2005 4.000 4.000 3.677 3.740 214,173 -0.09(-2.35%)
Dec 31, 2004 3.700 3.850 3.700 3.830 162,510 +0.01(+0.26%)
Dec 30, 2004 3.810 3.870 3.640 3.820 327,300 +0.01(+0.26%)
Dec 29, 2004 3.980 3.980 3.749 3.810 144,600 -0.05(-1.30%)
Dec 28, 2004 3.650 3.920 3.650 3.860 289,800 +0.17(+4.61%)
Dec 27, 2004 3.700 3.740 3.490 3.690 781,100 +0.08(+2.22%)
Dec 23, 2004 3.880 3.960 3.500 3.610 1,506,100 -0.21(-5.50%)
Dec 22, 2004 3.550 3.820 3.550 3.820 442,900 +0.27(+7.61%)
Dec 21, 2004 3.650 3.650 3.430 3.550 366,400 +0.05(+1.43%)
Dec 20, 2004 3.520 3.610 3.470 3.500 223,200 -0.13(-3.58%)
Dec 17, 2004 3.730 3.730 3.530 3.630 183,100 -0.02(-0.55%)
Dec 16, 2004 3.760 3.760 3.630 3.650 120,100 -0.05(-1.35%)
Dec 15, 2004 3.700 3.850 3.650 3.700 172,100 -0.02(-0.54%)
Dec 14, 2004 3.840 3.870 3.700 3.720 200,700 +0.02(+0.54%)
Dec 13, 2004 3.850 3.850 3.620 3.700 184,400 +0.00(+0.00%)
Dec 10, 2004 3.700 3.800 3.650 3.700 80,000 -0.05(-1.33%)
Dec 09, 2004 3.815 3.850 3.669 3.750 82,100 -0.05(-1.32%)
Dec 08, 2004 4.000 4.000 3.750 3.800 92,100 -0.08(-2.06%)
Dec 07, 2004 4.070 4.090 3.840 3.880 178,800 +0.03(+0.78%)
Dec 06, 2004 4.000 4.000 3.720 3.850 182,400 +0.12(+3.22%)
Dec 03, 2004 3.600 4.000 3.560 3.730 303,300 +0.22(+6.27%)
Dec 02, 2004 3.600 3.610 3.480 3.510 176,400 +0.01(+0.29%)
Dec 01, 2004 3.600 3.600 3.470 3.500 191,200 +0.04(+1.16%)
Nov 30, 2004 3.480 3.540 3.430 3.460 240,500 -0.04(-1.14%)
Nov 29, 2004 3.480 3.550 3.450 3.500 210,100 +0.06(+1.74%)
Nov 26, 2004 3.380 3.500 3.350 3.440 68,100 +0.16(+4.88%)
Nov 24, 2004 3.170 3.350 3.100 3.280 96,500 +0.15(+4.79%)
Nov 23, 2004 3.300 3.360 3.079 3.130 278,200 -0.21(-6.26%)
Nov 22, 2004 3.770 3.920 3.320 3.339 253,500 -0.31(-8.52%)
Nov 19, 2004 3.750 3.790 3.650 3.650 99,500 -0.14(-3.69%)
Nov 18, 2004 3.850 4.020 3.770 3.790 178,800 +0.06(+1.61%)
Nov 17, 2004 3.700 3.980 3.680 3.730 243,300 +0.07(+1.91%)
Nov 16, 2004 3.610 3.740 3.580 3.660 217,600 +0.09(+2.52%)
Nov 15, 2004 3.570 3.650 3.460 3.570 157,700 +0.07(+2.00%)
Nov 12, 2004 3.410 3.570 3.380 3.500 144,500 +0.15(+4.48%)
Nov 11, 2004 3.500 3.511 3.230 3.350 179,200 -0.04(-1.18%)
Nov 10, 2004 3.480 3.510 3.320 3.390 239,400 +0.11(+3.35%)
Nov 09, 2004 3.200 3.400 3.090 3.280 243,800 +0.24(+7.89%)
Nov 08, 2004 3.160 3.160 2.970 3.040 86,400 +0.07(+2.36%)
Nov 05, 2004 3.000 3.230 2.900 2.970 169,800 +0.07(+2.41%)
Nov 04, 2004 3.050 3.050 2.900 2.900 141,600 -0.13(-4.29%)
Nov 03, 2004 2.980 3.180 2.940 3.030 196,700 +0.21(+7.48%)
Nov 02, 2004 2.860 3.050 2.800 2.819 213,400 +0.05(+1.77%)
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