Financial News

Altra Indtl Mtn (NQ: AIMC )

58.95 +0.33 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.05 10.98 10.48 10.64 119,834 -0.41(-3.70%)
May 27, 2010 10.63 11.05 10.50 11.05 86,974 +0.71(+6.84%)
May 26, 2010 10.50 10.82 10.31 10.34 130,869 -0.09(-0.90%)
May 25, 2010 10.61 10.67 10.13 10.43 179,797 -0.49(-4.52%)
May 24, 2010 11.13 11.13 10.81 10.93 271,207 -0.20(-1.76%)
May 21, 2010 10.68 11.32 10.68 11.13 560,996 +0.24(+2.19%)
May 20, 2010 10.79 11.40 10.76 10.89 437,919 -0.59(-5.13%)
May 19, 2010 11.98 12.11 11.36 11.47 241,100 -0.53(-4.40%)
May 18, 2010 12.36 12.47 11.99 12.00 245,709 -0.15(-1.26%)
May 17, 2010 12.47 12.60 12.08 12.16 267,755 -0.25(-1.99%)
May 14, 2010 12.71 12.85 12.30 12.40 281,566 -0.48(-3.71%)
May 13, 2010 12.74 12.92 12.67 12.88 325,725 +0.06(+0.47%)
May 12, 2010 12.63 12.85 12.63 12.82 412,766 +0.11(+0.87%)
May 11, 2010 12.70 12.80 12.30 12.71 277,153 -0.03(-0.20%)
May 10, 2010 12.61 12.77 12.05 12.74 351,428 +0.72(+5.96%)
May 07, 2010 12.32 12.63 11.86 12.02 250,536 -0.36(-2.89%)
May 06, 2010 12.69 12.85 11.94 12.38 408,160 -0.37(-2.88%)
May 05, 2010 12.64 12.92 12.47 12.75 299,594 +0.00(+0.00%)
May 04, 2010 13.15 13.27 12.72 12.75 213,877 -0.61(-4.59%)
May 03, 2010 12.96 13.44 12.96 13.36 149,268 +0.43(+3.36%)
Apr 30, 2010 13.32 13.55 12.91 12.92 161,310 -0.38(-2.88%)
Apr 29, 2010 12.81 13.35 12.81 13.31 119,305 +0.59(+4.63%)
Apr 28, 2010 12.80 12.95 12.66 12.72 252,206 -0.02(-0.13%)
Apr 27, 2010 13.09 13.22 12.70 12.74 172,502 -0.39(-2.99%)
Apr 26, 2010 13.21 13.32 13.09 13.13 238,724 -0.07(-0.52%)
Apr 23, 2010 13.14 13.35 13.09 13.20 221,053 +0.03(+0.26%)
Apr 22, 2010 12.73 13.21 12.73 13.16 87,740 +0.31(+2.39%)
Apr 21, 2010 12.86 13.09 12.76 12.86 133,838 -0.01(-0.07%)
Apr 20, 2010 12.76 13.04 12.69 12.86 126,451 +0.16(+1.28%)
Apr 19, 2010 12.54 12.80 12.51 12.70 363,045 +0.13(+1.02%)
Apr 16, 2010 12.84 12.84 12.53 12.57 248,009 -0.27(-2.12%)
Apr 15, 2010 12.95 13.10 12.73 12.85 177,572 -0.13(-0.99%)
Apr 14, 2010 12.55 12.99 12.47 12.98 236,251 +0.55(+4.46%)
Apr 13, 2010 12.47 12.56 12.40 12.42 157,658 -0.07(-0.55%)
Apr 12, 2010 12.40 12.66 12.39 12.49 194,045 +0.05(+0.41%)
Apr 09, 2010 12.23 12.54 12.10 12.44 101,406 +0.18(+1.46%)
Apr 08, 2010 12.10 12.38 12.07 12.26 180,308 +0.07(+0.56%)
Apr 07, 2010 12.15 12.34 12.10 12.19 138,069 +0.04(+0.35%)
Apr 06, 2010 11.42 12.23 11.42 12.15 195,624 +0.61(+5.32%)
Apr 05, 2010 11.39 11.74 11.14 11.53 285,131 +0.16(+1.42%)
Apr 01, 2010 11.81 11.37 11.37 11.37 156,360 -0.33(-2.84%)
Mar 31, 2010 11.76 11.82 11.50 11.71 180,870 -0.14(-1.22%)
Mar 30, 2010 11.30 11.94 11.11 11.85 288,224 +0.61(+5.38%)
Mar 29, 2010 11.50 11.72 11.16 11.24 152,216 -0.26(-2.22%)
Mar 26, 2010 11.71 11.82 11.47 11.50 257,596 -0.12(-1.03%)
Mar 25, 2010 11.43 11.86 10.49 11.62 413,490 +0.38(+3.34%)
Mar 24, 2010 11.26 11.42 10.85 11.24 277,255 -0.11(-0.98%)
Mar 23, 2010 10.90 11.53 10.87 11.36 280,522 +0.45(+4.14%)
Mar 22, 2010 10.72 11.02 10.47 10.90 181,480 +0.06(+0.55%)
Mar 19, 2010 11.14 11.14 10.83 10.84 204,799 -0.22(-2.00%)
Mar 18, 2010 11.01 11.16 10.38 11.07 153,544 +0.11(+1.01%)
Mar 17, 2010 10.38 11.02 10.17 10.95 166,937 +0.62(+6.02%)
Mar 16, 2010 10.54 10.54 10.24 10.33 43,451 -0.13(-1.22%)
Mar 15, 2010 10.43 10.61 10.29 10.46 107,283 +0.13(+1.24%)
Mar 12, 2010 10.56 10.59 10.22 10.33 81,020 -0.14(-1.38%)
Mar 11, 2010 10.42 10.49 10.10 10.48 102,974 -0.10(-0.97%)
Mar 10, 2010 10.54 10.90 10.31 10.58 150,264 +0.08(+0.73%)
Mar 09, 2010 10.45 10.70 10.45 10.50 143,229 -0.17(-1.60%)
Mar 08, 2010 10.80 10.83 10.59 10.67 156,434 -0.15(-1.42%)
Mar 05, 2010 10.94 11.12 10.60 10.83 167,141 -0.08(-0.70%)
Mar 04, 2010 10.30 11.30 9.804 10.90 397,575 +0.61(+5.88%)
Mar 03, 2010 10.30 10.51 10.14 10.30 88,310 +0.05(+0.50%)
Mar 02, 2010 10.16 10.29 9.804 10.25 108,366 +0.04(+0.42%)
Mar 01, 2010 9.940 10.34 9.940 10.20 79,291 +0.36(+3.64%)
Feb 26, 2010 9.949 9.983 9.778 9.847 133,863 -0.06(-0.60%)
Feb 25, 2010 9.830 9.923 9.642 9.906 39,090 -0.09(-0.94%)
Feb 24, 2010 9.881 10.14 9.881 10.00 152,421 +0.14(+1.38%)
Feb 23, 2010 10.17 10.23 9.821 9.864 183,478 -0.28(-2.77%)
Feb 22, 2010 10.05 10.37 10.04 10.14 216,729 +0.22(+2.23%)
Feb 19, 2010 9.889 10.06 9.761 9.923 59,669 +0.03(+0.26%)
Feb 18, 2010 9.787 9.974 9.693 9.898 66,435 +0.13(+1.31%)
Feb 17, 2010 9.872 9.898 9.659 9.770 169,836 -0.03(-0.35%)
Feb 16, 2010 9.582 9.821 9.463 9.804 96,948 +0.30(+3.14%)
Feb 12, 2010 9.352 9.506 9.506 9.506 72,374 +0.01(+0.09%)
Feb 11, 2010 9.139 9.548 8.986 9.497 100,123 +0.29(+3.15%)
Feb 10, 2010 8.815 9.216 8.738 9.207 191,832 +0.32(+3.55%)
Feb 09, 2010 8.764 8.934 8.610 8.892 63,022 +0.28(+3.27%)
Feb 08, 2010 8.627 8.687 8.389 8.610 229,219 -0.06(-0.69%)
Feb 05, 2010 8.747 8.883 8.363 8.670 73,701 -0.03(-0.29%)
Feb 04, 2010 9.113 9.216 8.687 8.696 93,330 -0.49(-5.38%)
Feb 03, 2010 9.105 9.403 9.105 9.190 97,818 +0.07(+0.75%)
Feb 02, 2010 9.139 9.233 9.020 9.122 91,160 -0.03(-0.28%)
Feb 01, 2010 9.412 9.480 9.113 9.147 60,450 -0.25(-2.63%)
Jan 29, 2010 9.454 9.633 9.352 9.395 63,826 -0.01(-0.09%)
Jan 28, 2010 9.761 9.761 9.105 9.403 89,472 -0.35(-3.58%)
Jan 27, 2010 9.454 9.812 9.386 9.753 96,554 +0.21(+2.23%)
Jan 26, 2010 9.702 9.830 9.386 9.540 55,901 -0.24(-2.44%)
Jan 25, 2010 9.753 9.838 9.497 9.778 71,525 +0.13(+1.33%)
Jan 22, 2010 9.872 10.05 9.403 9.650 141,943 -0.22(-2.25%)
Jan 21, 2010 10.61 10.65 9.847 9.872 135,339 -0.70(-6.61%)
Jan 20, 2010 10.98 11.15 10.28 10.57 104,659 -0.52(-4.69%)
Jan 19, 2010 10.60 11.17 10.60 11.09 166,070 +0.59(+5.60%)
Jan 15, 2010 10.55 10.50 10.50 10.50 212,312 +0.01(+0.08%)
Jan 14, 2010 10.19 10.51 10.19 10.49 74,505 +0.26(+2.58%)
Jan 13, 2010 10.30 10.32 9.906 10.23 106,117 -0.05(-0.50%)
Jan 12, 2010 10.55 10.67 10.19 10.28 64,971 -0.36(-3.37%)
Jan 11, 2010 10.99 11.07 10.56 10.64 62,314 -0.31(-2.80%)
Jan 08, 2010 10.94 11.01 10.82 10.95 33,832 -0.08(-0.70%)
Jan 07, 2010 10.60 11.07 10.37 11.02 104,355 +0.44(+4.19%)
Jan 06, 2010 10.53 10.79 10.53 10.58 71,029 +0.07(+0.65%)
Jan 05, 2010 10.77 10.91 10.49 10.51 88,472 -0.31(-2.84%)
Jan 04, 2010 10.72 10.83 10.61 10.82 73,903 +0.29(+2.75%)
Dec 31, 2009 10.55 10.53 10.53 10.53 109,792 +0.03(+0.32%)
Dec 30, 2009 10.43 10.64 10.25 10.49 78,445 -0.03(-0.32%)
Dec 29, 2009 10.63 10.69 10.49 10.53 22,556 -0.03(-0.32%)
Dec 28, 2009 10.80 10.80 10.31 10.56 39,820 -0.15(-1.43%)
Dec 24, 2009 10.74 10.90 10.67 10.72 22,425 +0.03(+0.24%)
Dec 23, 2009 10.18 10.87 10.18 10.69 127,882 -0.12(-1.10%)
Dec 22, 2009 10.27 10.89 10.27 10.81 178,891 +0.54(+5.23%)
Dec 21, 2009 10.39 10.53 10.26 10.27 70,188 -0.08(-0.74%)
Dec 18, 2009 10.32 10.47 10.21 10.35 225,153 +0.10(+1.00%)
Dec 17, 2009 10.24 10.46 10.00 10.25 96,682 -0.12(-1.15%)
Dec 16, 2009 10.04 10.38 9.915 10.37 149,155 +0.46(+4.65%)
Dec 15, 2009 9.949 10.45 9.898 9.906 108,559 -0.11(-1.11%)
Dec 14, 2009 10.03 10.07 9.778 10.02 119,337 +0.10(+1.03%)
Dec 11, 2009 9.804 10.06 9.685 9.915 337,726 +0.14(+1.39%)
Dec 10, 2009 9.915 10.02 9.736 9.778 187,990 -0.11(-1.12%)
Dec 09, 2009 9.915 10.02 9.778 9.889 324,172 +0.03(+0.35%)
Dec 08, 2009 9.727 9.949 9.591 9.855 189,441 +0.01(+0.09%)
Dec 07, 2009 9.864 9.947 9.591 9.847 108,512 -0.05(-0.52%)
Dec 04, 2009 9.991 10.04 9.591 9.898 102,408 +0.17(+1.75%)
Dec 03, 2009 9.872 9.957 9.702 9.727 442,545 -0.08(-0.78%)
Dec 02, 2009 9.889 9.940 9.744 9.804 207,729 -0.10(-1.03%)
Dec 01, 2009 9.676 9.974 9.591 9.906 323,459 +0.32(+3.29%)
Nov 30, 2009 9.352 9.650 8.849 9.591 165,372 +0.25(+2.65%)
Nov 27, 2009 9.650 9.650 9.267 9.344 54,755 -0.54(-5.44%)
Nov 25, 2009 10.08 10.08 9.787 9.881 69,216 -0.12(-1.19%)
Nov 24, 2009 10.07 10.14 9.804 10.00 125,754 -0.14(-1.43%)
Nov 23, 2009 10.08 10.38 9.991 10.14 201,954 +0.14(+1.45%)
Nov 20, 2009 9.889 10.10 9.889 10.00 121,420 +0.04(+0.43%)
Nov 19, 2009 9.966 10.09 9.855 9.957 170,406 -0.09(-0.93%)
Nov 18, 2009 9.974 10.19 9.915 10.05 202,034 +0.09(+0.86%)
Nov 17, 2009 9.932 10.14 9.889 9.966 197,040 +0.00(+0.00%)
Nov 16, 2009 9.949 10.14 9.932 9.966 127,741 +0.15(+1.56%)
Nov 13, 2009 9.821 10.08 9.753 9.812 238,606 +0.01(+0.09%)
Nov 12, 2009 9.821 9.949 9.770 9.804 87,102 -0.09(-0.86%)
Nov 11, 2009 9.932 9.940 9.761 9.889 123,889 +0.11(+1.13%)
Nov 10, 2009 9.608 9.906 9.608 9.778 160,609 +0.07(+0.70%)
Nov 09, 2009 9.633 9.736 9.454 9.710 188,959 +0.22(+2.34%)
Nov 06, 2009 9.420 9.736 9.318 9.489 112,340 -0.09(-0.98%)
Nov 05, 2009 9.156 9.804 9.105 9.582 158,587 +0.56(+6.24%)
Nov 04, 2009 9.130 9.437 8.943 9.020 166,854 -0.04(-0.47%)
Nov 03, 2009 9.130 9.889 8.508 9.062 356,823 +1.41(+18.37%)
Nov 02, 2009 7.519 7.663 7.280 7.656 132,053 +0.18(+2.39%)
Oct 30, 2009 7.783 7.801 7.205 7.477 230,145 -0.41(-5.19%)
Oct 29, 2009 7.749 7.945 7.570 7.886 93,259 +0.36(+4.76%)
Oct 28, 2009 8.116 8.321 7.511 7.528 107,996 -0.62(-7.64%)
Oct 27, 2009 8.346 8.474 8.133 8.150 54,718 -0.14(-1.65%)
Oct 26, 2009 8.576 8.721 8.278 8.286 116,325 -0.28(-3.28%)
Oct 23, 2009 8.934 9.156 8.534 8.568 110,329 -0.46(-5.10%)
Oct 22, 2009 8.909 9.122 8.713 9.028 122,156 +0.08(+0.86%)
Oct 21, 2009 8.602 9.361 8.525 8.951 294,856 +0.34(+3.96%)
Oct 20, 2009 8.713 9.121 8.534 8.610 199,174 -0.29(-3.26%)
Oct 19, 2009 9.079 9.147 8.849 8.900 109,893 -0.16(-1.79%)
Oct 16, 2009 9.420 9.420 8.943 9.062 143,965 -0.48(-5.00%)
Oct 15, 2009 9.753 9.753 9.471 9.540 211,400 -0.28(-2.86%)
Oct 14, 2009 9.872 9.872 9.378 9.821 201,276 +0.00(+0.00%)
Oct 13, 2009 9.514 9.821 9.429 9.821 248,613 +0.32(+3.32%)
Oct 12, 2009 9.386 9.633 9.079 9.506 114,362 -0.16(-1.68%)
Oct 09, 2009 9.514 9.668 9.446 9.668 49,531 +0.13(+1.34%)
Oct 08, 2009 9.403 9.710 9.284 9.540 140,641 +0.20(+2.19%)
Oct 07, 2009 9.147 9.352 9.147 9.335 69,090 +0.11(+1.20%)
Oct 06, 2009 8.892 9.224 8.892 9.224 98,553 +0.43(+4.95%)
Oct 05, 2009 8.806 8.943 8.534 8.789 142,712 +0.00(+0.00%)
Oct 02, 2009 8.951 9.062 8.738 8.789 88,909 -0.26(-2.83%)
Oct 01, 2009 9.497 9.710 9.045 9.045 165,120 -0.49(-5.18%)
Sep 30, 2009 9.864 10.01 9.216 9.540 185,937 -0.22(-2.27%)
Sep 29, 2009 9.932 9.940 9.557 9.761 305,399 +0.37(+3.90%)
Sep 28, 2009 9.216 9.531 9.088 9.395 181,698 +0.27(+2.99%)
Sep 25, 2009 8.951 9.344 8.866 9.122 334,502 +0.18(+2.00%)
Sep 24, 2009 9.352 9.591 8.926 8.943 687,895 +0.23(+2.64%)
Sep 23, 2009 8.721 8.977 8.679 8.713 162,170 -0.01(-0.10%)
Sep 22, 2009 8.218 8.798 8.150 8.721 313,055 +0.61(+7.57%)
Sep 21, 2009 8.303 8.448 7.980 8.107 223,964 -0.31(-3.65%)
Sep 18, 2009 8.448 8.491 8.355 8.414 342,200 +0.01(+0.10%)
Sep 17, 2009 8.525 8.610 8.295 8.406 321,615 -0.08(-0.90%)
Sep 16, 2009 8.585 8.653 8.252 8.483 252,301 -0.73(-7.96%)
Sep 15, 2009 9.275 9.395 8.994 9.216 134,342 -0.07(-0.73%)
Sep 14, 2009 8.892 9.386 8.832 9.284 155,653 +0.14(+1.59%)
Sep 11, 2009 9.003 9.199 8.883 9.139 166,726 +0.14(+1.52%)
Sep 10, 2009 8.747 9.037 8.747 9.003 141,868 +0.22(+2.52%)
Sep 09, 2009 8.696 8.977 8.312 8.781 125,634 +0.07(+0.78%)
Sep 08, 2009 9.045 9.045 8.500 8.713 152,251 -0.26(-2.85%)
Sep 04, 2009 8.159 8.968 8.133 8.968 171,247 +0.55(+6.48%)
Sep 03, 2009 8.372 8.457 8.133 8.423 102,196 +0.09(+1.02%)
Sep 02, 2009 8.056 8.346 8.052 8.338 119,591 +0.20(+2.41%)
Sep 01, 2009 8.099 8.414 8.039 8.142 264,443 -0.04(-0.52%)
Aug 31, 2009 8.133 8.261 7.954 8.184 123,657 -0.04(-0.52%)
Aug 28, 2009 8.576 8.653 8.124 8.227 109,205 -0.29(-3.40%)
Aug 27, 2009 8.303 8.568 7.937 8.517 120,105 +0.14(+1.63%)
Aug 26, 2009 8.755 8.858 8.278 8.380 107,230 -0.36(-4.10%)
Aug 25, 2009 8.662 8.849 8.295 8.738 123,255 +0.14(+1.59%)
Aug 24, 2009 8.389 8.653 8.389 8.602 184,517 +0.23(+2.75%)
Aug 21, 2009 7.860 8.406 7.860 8.372 353,768 +0.65(+8.39%)
Aug 20, 2009 7.715 7.869 7.673 7.724 139,964 +0.01(+0.11%)
Aug 19, 2009 7.621 7.835 7.583 7.715 307,986 +0.03(+0.33%)
Aug 18, 2009 7.741 7.928 7.656 7.690 463,117 -0.02(-0.22%)
Aug 17, 2009 7.562 7.749 7.451 7.707 253,814 -0.07(-0.88%)
Aug 14, 2009 7.775 7.877 7.332 7.775 212,773 +0.01(+0.11%)
Aug 13, 2009 7.809 7.869 7.690 7.766 110,597 -0.01(-0.11%)
Aug 12, 2009 7.741 7.928 7.621 7.775 158,131 +0.03(+0.44%)
Aug 11, 2009 7.621 7.783 7.460 7.741 116,332 +0.04(+0.55%)
Aug 10, 2009 7.715 7.724 7.519 7.698 89,778 -0.12(-1.53%)
Aug 07, 2009 7.664 7.928 7.494 7.818 229,067 +0.32(+4.32%)
Aug 06, 2009 7.280 7.647 7.267 7.494 603,200 +0.04(+0.57%)
Aug 05, 2009 7.587 7.630 7.144 7.451 188,478 -0.15(-2.02%)
Aug 04, 2009 6.300 7.639 5.985 7.604 493,414 -0.03(-0.45%)
Aug 03, 2009 7.536 7.656 7.272 7.639 200,856 +0.14(+1.93%)
Jul 31, 2009 7.639 7.690 7.494 7.494 95,371 -0.21(-2.77%)
Jul 30, 2009 7.519 7.877 7.045 7.707 188,017 +0.34(+4.63%)
Jul 29, 2009 7.843 7.843 7.263 7.366 120,201 -0.43(-5.57%)
Jul 28, 2009 7.528 7.818 7.268 7.801 154,766 +0.13(+1.67%)
Jul 27, 2009 7.673 7.698 7.570 7.673 81,889 +0.11(+1.47%)
Jul 24, 2009 7.289 7.673 7.289 7.562 236,478 +0.20(+2.66%)
Jul 23, 2009 7.272 7.417 7.127 7.366 277,063 +0.05(+0.70%)
Jul 22, 2009 7.323 7.460 7.238 7.315 128,014 -0.03(-0.46%)
Jul 21, 2009 7.604 7.809 7.042 7.349 649,902 -0.18(-2.38%)
Jul 20, 2009 7.451 7.579 7.323 7.528 137,646 +0.17(+2.32%)
Jul 17, 2009 7.494 7.596 6.982 7.357 192,568 -0.16(-2.15%)
Jul 16, 2009 7.212 7.519 7.101 7.519 232,495 +0.23(+3.16%)
Jul 15, 2009 7.136 7.298 6.931 7.289 281,363 +0.29(+4.14%)
Jul 14, 2009 6.974 7.067 6.854 6.999 179,553 +0.00(+0.00%)
Jul 13, 2009 6.991 7.033 6.786 6.999 346,597 +0.09(+1.23%)
Jul 10, 2009 6.684 6.931 6.641 6.914 237,200 +0.20(+2.92%)
Jul 09, 2009 6.692 6.991 6.581 6.718 342,227 +0.10(+1.55%)
Jul 08, 2009 6.513 6.650 6.368 6.616 287,815 +0.16(+2.51%)
Jul 07, 2009 6.436 6.607 6.215 6.454 240,795 -0.03(-0.53%)
Jul 06, 2009 6.556 6.957 6.428 6.488 172,071 -0.14(-2.06%)
Jul 02, 2009 6.471 6.795 6.419 6.624 312,352 +0.01(+0.13%)
Jul 01, 2009 6.471 6.735 6.309 6.616 263,095 +0.23(+3.60%)
Jun 30, 2009 6.709 6.769 5.993 6.385 449,974 -0.30(-4.46%)
Jun 29, 2009 7.161 7.204 6.607 6.684 242,149 -0.47(-6.56%)
Jun 26, 2009 6.743 7.204 6.598 7.153 1,506,408 +0.34(+5.01%)
Jun 25, 2009 6.488 6.812 6.411 6.812 115,353 +0.33(+5.13%)
Jun 24, 2009 6.743 6.820 6.462 6.479 157,551 -0.16(-2.44%)
Jun 23, 2009 6.743 6.812 6.624 6.641 255,963 +0.00(+0.00%)
Jun 22, 2009 7.067 7.366 6.641 6.641 628,315 -0.52(-7.26%)
Jun 19, 2009 7.008 7.229 6.957 7.161 663,795 +0.26(+3.70%)
Jun 18, 2009 6.240 6.944 6.181 6.905 385,867 +0.63(+10.05%)
Jun 17, 2009 6.061 6.496 5.891 6.275 290,448 +0.22(+3.66%)
Jun 16, 2009 6.377 6.377 5.797 6.053 341,654 -0.19(-3.01%)
Jun 15, 2009 6.130 6.292 5.874 6.240 250,110 +0.01(+0.14%)
Jun 12, 2009 6.002 6.257 5.899 6.232 101,867 +0.25(+4.13%)
Jun 11, 2009 5.780 6.019 5.422 5.985 212,311 +0.21(+3.69%)
Jun 10, 2009 5.899 6.095 5.456 5.772 167,901 -0.08(-1.31%)
Jun 09, 2009 5.823 5.968 5.737 5.848 55,230 +0.05(+0.88%)
Jun 08, 2009 5.729 5.968 5.627 5.797 104,626 -0.13(-2.16%)
Jun 05, 2009 6.095 6.113 5.891 5.925 85,942 -0.08(-1.28%)
Jun 04, 2009 5.976 6.036 5.644 6.002 177,428 -0.01(-0.14%)
Jun 03, 2009 6.010 6.138 5.916 6.010 210,097 -0.08(-1.26%)
Jun 02, 2009 6.087 6.164 5.938 6.087 226,845 -0.06(-0.97%)
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