Financial News

Campbell Soup (NY: CPB )

42.43 USD +0.15 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.96 35.30 34.77 34.80 1,465,263 +0.00(+0.00%)
Apr 29, 2008 34.64 34.96 34.51 34.80 1,595,112 +0.26(+0.75%)
Apr 28, 2008 34.60 34.98 34.44 34.54 1,098,680 -0.12(-0.35%)
Apr 25, 2008 34.74 34.78 34.33 34.66 1,165,605 +0.02(+0.06%)
Apr 24, 2008 34.53 34.84 34.26 34.64 1,212,250 +0.14(+0.41%)
Apr 23, 2008 34.60 34.83 34.29 34.50 807,865 +0.06(+0.17%)
Apr 22, 2008 34.73 34.91 34.29 34.44 1,058,733 -0.50(-1.43%)
Apr 21, 2008 35.10 35.20 34.65 34.94 1,310,482 -0.27(-0.77%)
Apr 18, 2008 35.40 35.55 35.01 35.21 1,727,304 +0.32(+0.92%)
Apr 17, 2008 34.49 34.99 34.49 34.89 2,001,265 +0.57(+1.66%)
Apr 16, 2008 33.75 34.34 33.62 34.32 1,954,289 +0.58(+1.72%)
Apr 15, 2008 33.48 33.83 33.38 33.74 1,087,986 +0.32(+0.96%)
Apr 14, 2008 33.51 33.73 33.35 33.42 932,063 +0.01(+0.03%)
Apr 11, 2008 33.09 33.56 33.09 33.41 1,607,412 +0.06(+0.18%)
Apr 10, 2008 33.58 33.86 33.30 33.35 1,606,400 -0.47(-1.39%)
Apr 09, 2008 33.51 34.13 33.51 33.82 1,187,700 +0.07(+0.21%)
Apr 08, 2008 33.96 34.02 33.65 33.75 1,445,364 -0.37(-1.08%)
Apr 07, 2008 34.34 34.35 33.95 34.12 1,161,200 -0.05(-0.15%)
Apr 04, 2008 33.61 34.25 33.57 34.17 1,744,900 +0.62(+1.85%)
Apr 03, 2008 34.21 34.21 33.47 33.55 2,769,750 -0.91(-2.64%)
Apr 02, 2008 34.48 34.75 34.37 34.46 1,460,291 -0.05(-0.14%)
Apr 01, 2008 33.91 34.51 33.91 34.51 1,951,688 +0.56(+1.65%)
Mar 31, 2008 33.91 34.08 33.55 33.95 1,678,029 +0.18(+0.53%)
Mar 28, 2008 33.66 34.08 33.62 33.77 1,406,761 +0.21(+0.63%)
Mar 27, 2008 33.42 33.82 33.31 33.56 1,676,307 +0.28(+0.84%)
Mar 26, 2008 33.74 33.83 33.14 33.28 1,920,247 -0.57(-1.68%)
Mar 25, 2008 33.37 34.03 33.34 33.85 2,329,216 +0.43(+1.29%)
Mar 24, 2008 33.60 33.70 32.99 33.42 1,774,198 +0.03(+0.09%)
Mar 21, 2008 32.80 33.55 32.62 33.39 3,151,791 -0.00(-0.00%)
Mar 20, 2008 32.80 33.55 32.62 33.39 3,151,791 +0.77(+2.37%)
Mar 19, 2008 32.90 33.39 32.56 32.62 2,710,991 +0.32(+0.99%)
Mar 18, 2008 32.02 32.30 31.76 32.30 1,581,049 +0.70(+2.22%)
Mar 17, 2008 31.10 31.82 31.00 31.60 1,669,769 -0.09(-0.28%)
Mar 14, 2008 32.48 32.49 31.57 31.69 1,849,400 -0.62(-1.92%)
Mar 13, 2008 32.27 32.52 31.99 32.31 1,404,062 -0.27(-0.83%)
Mar 12, 2008 31.90 32.72 31.90 32.58 1,920,904 +0.84(+2.65%)
Mar 11, 2008 32.16 32.16 31.21 31.74 2,632,031 +0.16(+0.51%)
Mar 10, 2008 31.60 31.88 31.52 31.58 1,037,400 +0.00(+0.00%)
Mar 07, 2008 31.60 31.91 31.47 31.58 1,743,830 -0.14(-0.44%)
Mar 06, 2008 32.21 32.29 31.66 31.72 1,465,260 -0.58(-1.80%)
Mar 05, 2008 32.04 32.37 31.95 32.30 2,388,196 +0.26(+0.81%)
Mar 04, 2008 31.79 32.10 31.69 32.04 2,758,747 +0.01(+0.03%)
Mar 03, 2008 32.20 32.25 31.70 32.03 2,063,400 -0.26(-0.81%)
Feb 29, 2008 32.57 32.94 32.12 32.29 2,492,062 -0.58(-1.76%)
Feb 28, 2008 32.84 33.05 32.45 32.87 1,591,700 +0.05(+0.15%)
Feb 27, 2008 32.98 33.21 32.77 32.82 1,546,692 -0.42(-1.26%)
Feb 26, 2008 32.87 33.33 32.86 33.24 1,720,423 +0.28(+0.85%)
Feb 25, 2008 32.75 33.03 32.70 32.96 1,680,118 +0.29(+0.89%)
Feb 22, 2008 32.90 32.91 32.16 32.67 1,456,061 -0.09(-0.27%)
Feb 21, 2008 32.43 32.91 32.39 32.76 3,392,612 +0.52(+1.61%)
Feb 20, 2008 32.41 32.53 32.01 32.24 2,493,958 -0.33(-1.01%)
Feb 19, 2008 33.81 33.84 32.43 32.57 3,308,278 -0.87(-2.60%)
Feb 18, 2008 32.29 33.72 31.60 33.44 0 +0.00(+0.00%)
Feb 15, 2008 32.29 33.72 31.60 33.44 5,206,248 +1.93(+6.13%)
Feb 14, 2008 31.36 31.68 31.35 31.51 1,777,953 +0.02(+0.06%)
Feb 13, 2008 31.80 31.92 31.41 31.49 1,825,421 -0.10(-0.32%)
Feb 12, 2008 31.25 31.68 31.10 31.59 1,524,787 +0.40(+1.28%)
Feb 11, 2008 31.12 31.20 30.83 31.19 1,363,720 +0.12(+0.39%)
Feb 08, 2008 31.62 31.63 31.06 31.07 1,730,384 -0.66(-2.08%)
Feb 07, 2008 31.41 31.97 31.41 31.73 1,425,100 +0.21(+0.67%)
Feb 06, 2008 31.64 31.76 31.46 31.52 1,162,200 +0.03(+0.10%)
Feb 05, 2008 31.81 31.90 31.49 31.49 1,457,081 -0.69(-2.14%)
Feb 04, 2008 32.43 32.43 32.08 32.18 1,109,256 -0.24(-0.74%)
Feb 01, 2008 31.68 32.61 31.63 32.42 2,324,437 +0.86(+2.72%)
Jan 31, 2008 31.87 31.87 31.27 31.56 2,183,904 -0.37(-1.16%)
Jan 30, 2008 31.89 32.69 31.85 31.93 2,326,060 -0.03(-0.09%)
Jan 29, 2008 31.73 32.01 31.62 31.96 1,568,901 +0.34(+1.08%)
Jan 28, 2008 31.31 32.06 31.16 31.62 1,673,217 +0.41(+1.31%)
Jan 25, 2008 31.85 31.85 31.11 31.21 1,766,700 -0.36(-1.14%)
Jan 24, 2008 31.59 31.74 31.14 31.57 1,873,210 +0.07(+0.22%)
Jan 23, 2008 30.19 31.67 30.19 31.50 2,562,613 +0.50(+1.61%)
Jan 22, 2008 31.01 31.25 30.41 31.00 3,342,279 -0.81(-2.55%)
Jan 21, 2008 32.40 32.80 31.63 31.81 0 +0.00(+0.00%)
Jan 18, 2008 32.40 32.80 31.63 31.81 2,330,888 -0.53(-1.64%)
Jan 17, 2008 32.97 32.97 32.19 32.34 1,964,000 -0.47(-1.43%)
Jan 16, 2008 32.83 33.15 32.72 32.81 1,905,896 -0.04(-0.12%)
Jan 15, 2008 33.20 33.52 32.79 32.85 2,137,398 -0.83(-2.46%)
Jan 14, 2008 33.95 34.14 33.61 33.68 1,404,880 -0.07(-0.21%)
Jan 11, 2008 34.12 34.30 33.56 33.75 2,257,097 -0.62(-1.80%)
Jan 10, 2008 34.00 34.72 33.97 34.37 2,369,460 +0.05(+0.15%)
Jan 09, 2008 34.57 34.58 34.00 34.32 2,645,900 -0.18(-0.52%)
Jan 08, 2008 35.02 35.16 34.43 34.50 2,057,900 -0.49(-1.40%)
Jan 07, 2008 34.86 35.31 34.80 34.99 1,646,453 +0.34(+0.98%)
Jan 04, 2008 34.68 35.02 34.62 34.65 1,119,250 -0.26(-0.74%)
Jan 03, 2008 34.99 35.23 34.88 34.91 1,008,306 -0.07(-0.20%)
Jan 02, 2008 35.64 35.65 34.86 34.98 1,345,952 -0.75(-2.10%)
Jan 01, 2008 35.72 35.98 35.68 35.73 0 +0.00(+0.00%)
Dec 31, 2007 35.72 35.98 35.68 35.73 1,037,493 -0.17(-0.47%)
Dec 28, 2007 36.08 36.22 35.76 35.90 664,400 +0.04(+0.11%)
Dec 27, 2007 36.05 36.17 35.81 35.86 653,759 -0.43(-1.18%)
Dec 26, 2007 36.48 36.53 36.20 36.29 631,042 -0.24(-0.66%)
Dec 24, 2007 36.52 36.71 36.35 36.53 490,500 +0.18(+0.50%)
Dec 21, 2007 36.45 37.21 36.05 36.35 2,119,753 +0.25(+0.69%)
Dec 20, 2007 36.59 36.69 35.99 36.10 1,470,541 -0.30(-0.82%)
Dec 19, 2007 36.56 36.56 36.08 36.40 1,388,070 +0.14(+0.39%)
Dec 18, 2007 36.04 36.40 35.94 36.26 1,303,900 +0.34(+0.95%)
Dec 17, 2007 36.30 36.30 35.87 35.92 1,710,600 -0.47(-1.29%)
Dec 14, 2007 36.37 36.50 36.29 36.39 1,911,200 -0.42(-1.14%)
Dec 13, 2007 36.58 36.85 36.48 36.81 1,804,550 -0.02(-0.05%)
Dec 12, 2007 37.79 37.79 36.47 36.83 2,552,589 -0.18(-0.49%)
Dec 11, 2007 37.25 37.46 36.79 37.01 1,837,992 -0.26(-0.70%)
Dec 10, 2007 37.15 37.30 36.93 37.27 949,690 +0.28(+0.76%)
Dec 07, 2007 36.88 37.28 36.80 36.99 1,528,542 +0.02(+0.05%)
Dec 06, 2007 36.78 37.05 36.60 36.97 1,462,650 +0.18(+0.49%)
Dec 05, 2007 36.82 36.92 36.62 36.79 2,006,300 +0.05(+0.14%)
Dec 04, 2007 36.49 36.90 36.49 36.74 1,739,500 +0.07(+0.19%)
Dec 03, 2007 36.55 36.78 36.43 36.67 1,846,900 -0.05(-0.14%)
Nov 30, 2007 36.81 36.81 36.54 36.72 2,180,189 +0.27(+0.74%)
Nov 29, 2007 36.35 36.56 36.22 36.45 1,486,439 -0.09(-0.25%)
Nov 28, 2007 36.13 36.58 35.72 36.54 2,191,620 +0.75(+2.10%)
Nov 27, 2007 35.25 35.82 35.14 35.79 2,276,223 +0.65(+1.85%)
Nov 26, 2007 34.99 35.56 34.89 35.14 2,082,434 +0.08(+0.23%)
Nov 23, 2007 35.06 35.11 34.73 35.06 637,400 +0.16(+0.46%)
Nov 21, 2007 34.40 35.18 34.31 34.90 3,336,407 +0.37(+1.07%)
Nov 20, 2007 35.48 35.48 34.17 34.53 4,010,812 -0.41(-1.17%)
Nov 19, 2007 32.51 36.44 34.75 34.94 4,290,371 -0.32(-0.91%)
Nov 16, 2007 35.21 35.41 34.96 35.26 2,035,206 +0.26(+0.74%)
Nov 15, 2007 35.20 35.63 34.91 35.00 2,285,000 -0.34(-0.96%)
Nov 14, 2007 35.40 35.79 35.28 35.34 1,214,520 -0.18(-0.51%)
Nov 13, 2007 35.27 35.56 35.16 35.52 1,788,101 +0.47(+1.34%)
Nov 12, 2007 35.44 35.58 35.00 35.05 2,327,500 -0.56(-1.57%)
Nov 09, 2007 35.63 36.04 35.54 35.61 1,421,300 -0.39(-1.08%)
Nov 08, 2007 35.58 36.06 35.27 36.00 1,909,797 +0.42(+1.18%)
Nov 07, 2007 36.31 36.32 35.57 35.58 2,112,811 -1.32(-3.58%)
Nov 06, 2007 36.91 37.00 36.47 36.90 1,102,132 -0.04(-0.11%)
Nov 05, 2007 36.85 37.17 36.60 36.94 1,626,925 +0.09(+0.24%)
Nov 02, 2007 36.48 37.00 36.08 36.85 2,388,000 +0.43(+1.18%)
Nov 01, 2007 36.69 36.93 36.25 36.42 2,610,700 -0.56(-1.51%)
Oct 31, 2007 36.50 37.00 36.20 36.98 2,111,500 +0.60(+1.65%)
Oct 30, 2007 36.45 36.62 36.33 36.38 1,170,200 -0.21(-0.57%)
Oct 29, 2007 36.44 36.64 36.30 36.59 1,144,800 +0.12(+0.33%)
Oct 26, 2007 36.36 36.47 35.93 36.47 1,206,100 +0.29(+0.80%)
Oct 25, 2007 35.70 36.26 35.53 36.18 1,452,100 +0.52(+1.46%)
Oct 24, 2007 35.54 35.72 35.29 35.66 1,411,600 +0.02(+0.06%)
Oct 23, 2007 35.87 36.03 35.51 35.64 1,540,900 -0.17(-0.47%)
Oct 22, 2007 35.48 35.92 35.39 35.81 1,274,300 +0.19(+0.53%)
Oct 19, 2007 36.01 36.17 35.62 35.62 1,654,200 -0.63(-1.74%)
Oct 18, 2007 36.29 36.39 36.06 36.25 1,288,600 -0.14(-0.38%)
Oct 17, 2007 36.21 36.42 36.16 36.39 2,129,400 +0.32(+0.89%)
Oct 16, 2007 36.13 36.51 35.95 36.07 2,313,700 -0.20(-0.55%)
Oct 15, 2007 36.31 36.49 36.07 36.27 2,124,600 -0.08(-0.22%)
Oct 12, 2007 36.23 36.41 36.13 36.35 1,966,676 +0.10(+0.28%)
Oct 11, 2007 36.14 36.36 36.02 36.25 3,195,000 +0.37(+1.03%)
Oct 10, 2007 35.91 36.16 35.53 35.88 2,018,000 -0.17(-0.47%)
Oct 09, 2007 35.75 36.11 35.66 36.05 1,513,400 +0.34(+0.95%)
Oct 08, 2007 36.40 36.48 35.52 35.71 2,358,000 -0.69(-1.90%)
Oct 05, 2007 36.35 36.59 36.22 36.40 1,492,800 +0.11(+0.30%)
Oct 04, 2007 36.35 36.60 36.24 36.29 2,562,400 -0.21(-0.58%)
Oct 03, 2007 36.37 36.57 36.15 36.50 1,728,500 -0.15(-0.41%)
Oct 02, 2007 36.76 36.97 36.22 36.65 1,936,300 -0.25(-0.68%)
Oct 01, 2007 37.00 37.16 36.78 36.90 1,795,100 -0.10(-0.27%)
Sep 28, 2007 37.17 37.20 36.68 37.00 1,607,300 -0.17(-0.46%)
Sep 27, 2007 37.22 37.23 36.90 37.17 2,616,982 +0.50(+1.36%)
Sep 26, 2007 36.60 36.71 36.22 36.67 2,159,700 +0.32(+0.88%)
Sep 25, 2007 35.50 36.40 35.45 36.35 3,160,000 +0.73(+2.05%)
Sep 24, 2007 35.40 35.65 35.20 35.62 2,066,300 +0.22(+0.62%)
Sep 21, 2007 35.45 35.70 35.06 35.40 3,477,300 +0.34(+0.97%)
Sep 20, 2007 35.47 35.55 35.02 35.06 2,362,100 -0.30(-0.85%)
Sep 19, 2007 35.70 35.81 34.93 35.36 3,867,900 -0.28(-0.79%)
Sep 18, 2007 35.33 35.67 35.01 35.64 1,652,600 +0.54(+1.54%)
Sep 17, 2007 35.45 35.55 35.07 35.10 2,538,700 -0.58(-1.63%)
Sep 14, 2007 35.30 35.83 35.28 35.68 1,952,200 +0.23(+0.65%)
Sep 13, 2007 35.25 35.89 34.96 35.45 2,909,800 +0.32(+0.91%)
Sep 12, 2007 35.03 35.27 34.70 35.13 3,170,200 -0.07(-0.20%)
Sep 11, 2007 35.31 35.46 35.09 35.20 3,488,100 -0.10(-0.28%)
Sep 10, 2007 35.67 35.67 35.09 35.30 2,193,600 -0.24(-0.68%)
Sep 07, 2007 36.68 36.68 35.50 35.54 2,778,600 -1.14(-3.11%)
Sep 06, 2007 36.50 37.40 36.50 36.68 3,088,700 -1.32(-3.47%)
Sep 05, 2007 38.19 38.59 37.82 38.00 1,685,100 -0.18(-0.47%)
Sep 04, 2007 37.92 38.30 37.81 38.18 1,088,400 +0.43(+1.14%)
Aug 31, 2007 38.10 38.10 37.62 37.75 1,234,000 +0.05(+0.13%)
Aug 30, 2007 36.78 37.77 36.74 37.70 1,886,000 +0.66(+1.78%)
Aug 29, 2007 37.01 37.37 36.63 37.04 1,599,400 +0.03(+0.08%)
Aug 28, 2007 37.61 38.01 37.01 37.01 1,033,100 -0.71(-1.88%)
Aug 27, 2007 38.18 38.32 37.65 37.72 1,019,728 -0.60(-1.57%)
Aug 24, 2007 37.09 38.33 37.09 38.32 2,172,500 +1.14(+3.07%)
Aug 23, 2007 37.40 37.57 36.97 37.18 1,105,600 -0.15(-0.40%)
Aug 22, 2007 36.67 37.42 36.51 37.33 1,997,100 +1.38(+3.84%)
Aug 21, 2007 35.69 36.32 35.69 35.95 1,081,400 +0.07(+0.20%)
Aug 20, 2007 36.60 36.80 35.74 35.88 1,408,785 -0.54(-1.48%)
Aug 17, 2007 36.68 36.91 36.20 36.42 1,611,900 +0.35(+0.97%)
Aug 16, 2007 34.93 36.20 34.87 36.07 2,739,145 +0.70(+1.98%)
Aug 15, 2007 36.02 36.80 35.33 35.37 2,648,504 -0.53(-1.48%)
Aug 14, 2007 36.29 36.62 35.87 35.90 1,669,600 -0.45(-1.24%)
Aug 13, 2007 35.14 36.87 35.14 36.35 1,816,300 +0.37(+1.03%)
Aug 10, 2007 34.94 36.20 34.82 35.98 3,285,700 +0.73(+2.07%)
Aug 09, 2007 36.60 36.95 34.70 35.25 4,509,321 -1.70(-4.60%)
Aug 08, 2007 37.43 37.73 36.36 36.95 2,447,000 -0.58(-1.55%)
Aug 07, 2007 38.19 38.19 37.31 37.53 2,263,050 -0.44(-1.16%)
Aug 06, 2007 36.91 37.99 36.80 37.97 2,008,800 +1.14(+3.10%)
Aug 03, 2007 37.09 37.21 36.83 36.83 1,809,000 -0.38(-1.02%)
Aug 02, 2007 37.38 37.77 36.98 37.21 1,722,694 -0.19(-0.51%)
Aug 01, 2007 36.97 37.46 36.72 37.40 2,195,661 +0.57(+1.55%)
Jul 31, 2007 37.59 37.65 36.83 36.83 1,862,600 -0.68(-1.81%)
Jul 30, 2007 37.51 37.65 37.19 37.51 1,574,700 +0.02(+0.05%)
Jul 27, 2007 38.10 38.20 37.45 37.49 2,281,738 -0.72(-1.88%)
Jul 26, 2007 38.61 38.84 37.73 38.21 3,278,306 -0.54(-1.39%)
Jul 25, 2007 38.35 38.96 38.28 38.75 2,456,169 +0.73(+1.92%)
Jul 24, 2007 38.71 38.95 37.92 38.02 2,254,409 -0.93(-2.39%)
Jul 23, 2007 38.85 39.24 38.70 38.95 1,630,525 +0.37(+0.96%)
Jul 20, 2007 39.06 39.20 38.32 38.58 2,142,864 -0.68(-1.73%)
Jul 19, 2007 39.20 39.60 39.11 39.26 2,053,500 +0.20(+0.51%)
Jul 18, 2007 39.10 39.13 38.42 39.06 3,610,625 +0.83(+2.17%)
Jul 17, 2007 38.97 39.03 38.13 38.23 2,105,392 -0.57(-1.47%)
Jul 16, 2007 39.14 39.26 38.78 38.80 1,783,400 -0.46(-1.17%)
Jul 13, 2007 38.90 39.37 38.77 39.26 1,673,300 +0.21(+0.54%)
Jul 12, 2007 38.99 39.06 38.60 39.05 1,993,300 +0.15(+0.39%)
Jul 11, 2007 38.40 39.17 38.24 38.90 4,065,000 +1.17(+3.10%)
Jul 10, 2007 38.13 38.24 37.73 37.73 2,403,055 -0.45(-1.18%)
Jul 09, 2007 37.89 38.52 37.81 38.18 2,114,129 +0.13(+0.34%)
Jul 06, 2007 37.90 38.10 37.70 38.05 2,178,339 +0.15(+0.40%)
Jul 05, 2007 38.30 38.49 37.88 37.90 1,973,400 -0.55(-1.43%)
Jul 03, 2007 38.66 38.79 38.24 38.45 1,261,700 -0.26(-0.67%)
Jul 02, 2007 38.86 39.28 38.59 38.71 1,787,865 -0.10(-0.26%)
Jun 29, 2007 38.28 38.95 38.31 38.81 2,365,006 +0.53(+1.38%)
Jun 28, 2007 38.31 38.66 38.11 38.28 1,435,500 -0.13(-0.34%)
Jun 27, 2007 38.00 38.50 37.74 38.41 1,936,878 +0.20(+0.52%)
Jun 26, 2007 38.66 38.88 38.21 38.21 1,639,000 -0.26(-0.68%)
Jun 25, 2007 38.45 38.92 38.35 38.47 1,825,185 -0.11(-0.29%)
Jun 22, 2007 38.84 38.92 38.49 38.58 1,897,700 -0.26(-0.67%)
Jun 21, 2007 38.57 38.88 38.42 38.84 1,355,800 +0.27(+0.70%)
Jun 20, 2007 39.09 39.34 38.57 38.57 1,519,800 -0.32(-0.82%)
Jun 19, 2007 39.25 39.44 38.87 38.89 1,613,500 -0.39(-0.99%)
Jun 18, 2007 39.40 39.57 39.25 39.28 1,590,800 -0.10(-0.25%)
Jun 15, 2007 39.56 39.90 39.37 39.38 1,932,100 +0.03(+0.08%)
Jun 14, 2007 39.55 39.72 39.32 39.35 1,453,800 -0.22(-0.56%)
Jun 13, 2007 38.73 39.57 38.61 39.57 2,185,200 +0.99(+2.57%)
Jun 12, 2007 38.64 39.01 38.54 38.58 2,262,600 -0.39(-1.00%)
Jun 11, 2007 39.60 39.60 38.86 38.97 1,185,630 +0.20(+0.52%)
Jun 08, 2007 38.51 38.77 38.36 38.77 1,615,600 +0.18(+0.47%)
Jun 07, 2007 38.90 39.20 38.56 38.59 1,705,600 -0.22(-0.57%)
Jun 06, 2007 39.14 39.46 38.81 38.81 1,684,812 -0.46(-1.17%)
Jun 05, 2007 39.56 39.64 39.25 39.27 1,487,900 -0.35(-0.88%)
Jun 04, 2007 39.55 39.76 39.52 39.62 1,484,300 -0.17(-0.43%)
Jun 01, 2007 39.77 40.03 39.67 39.79 1,821,800 +0.09(+0.23%)
May 31, 2007 39.47 39.86 39.46 39.70 1,720,200 +0.22(+0.56%)
May 30, 2007 39.19 39.84 39.16 39.48 1,995,900 +0.11(+0.28%)
May 29, 2007 39.24 39.50 39.12 39.37 1,718,850 +0.14(+0.36%)
May 25, 2007 39.22 39.48 39.16 39.23 1,509,600 +0.18(+0.46%)
May 24, 2007 39.08 39.33 38.97 39.05 1,958,900 +0.07(+0.18%)
May 23, 2007 39.60 39.65 38.84 38.98 3,852,300 -0.58(-1.47%)
May 22, 2007 39.50 39.87 39.33 39.56 2,320,720 +0.06(+0.15%)
May 21, 2007 40.13 40.87 39.05 39.50 6,557,524 +0.00(+0.00%)
May 18, 2007 39.29 39.58 39.21 39.50 2,845,249 +0.33(+0.84%)
May 17, 2007 39.21 39.38 38.96 39.17 3,299,796 +0.09(+0.23%)
May 16, 2007 39.04 39.26 38.94 39.08 4,040,200 +0.21(+0.54%)
May 15, 2007 38.82 39.07 38.75 38.87 3,550,400 +0.05(+0.13%)
May 14, 2007 38.67 39.22 38.64 38.82 2,244,900 +0.15(+0.39%)
May 11, 2007 38.65 38.82 38.49 38.67 1,769,400 +0.02(+0.05%)
May 10, 2007 38.50 39.00 38.48 38.65 1,610,000 -0.12(-0.31%)
May 09, 2007 39.00 39.12 38.71 38.77 2,215,400 -0.30(-0.77%)
May 08, 2007 39.38 39.42 39.04 39.07 1,318,800 -0.32(-0.81%)
May 07, 2007 39.49 39.50 39.34 39.39 795,232 -0.08(-0.20%)
May 04, 2007 39.54 39.67 39.39 39.47 1,192,000 +0.07(+0.18%)
May 03, 2007 39.49 39.70 39.35 39.40 1,432,400 -0.07(-0.18%)
May 02, 2007 39.40 39.60 39.29 39.47 1,561,940 +0.03(+0.08%)
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