Financial News

Bunge Limited (NY: BG )

87.61 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 59.15 59.39 58.78 59.15 1,563,753 +0.09(+0.15%)
Jun 29, 2016 58.18 59.20 58.18 59.06 720,285 +0.86(+1.48%)
Jun 28, 2016 58.07 58.25 57.28 58.20 901,691 +1.04(+1.82%)
Jun 27, 2016 58.22 58.30 56.69 57.16 1,465,297 -1.60(-2.72%)
Jun 24, 2016 59.92 60.85 58.74 58.76 1,779,656 -2.86(-4.64%)
Jun 23, 2016 61.78 62.18 61.42 61.62 639,657 +0.08(+0.13%)
Jun 22, 2016 61.32 62.43 61.17 61.54 1,000,127 -0.02(-0.03%)
Jun 21, 2016 61.99 61.99 61.07 61.56 955,659 -0.17(-0.28%)
Jun 20, 2016 61.66 62.39 61.65 61.73 896,661 +0.16(+0.26%)
Jun 17, 2016 61.32 61.74 61.02 61.57 1,361,989 +0.19(+0.31%)
Jun 16, 2016 61.60 61.79 60.71 61.38 979,736 -0.61(-0.98%)
Jun 15, 2016 62.34 62.95 61.89 61.99 1,380,520 -0.18(-0.29%)
Jun 14, 2016 62.18 62.69 61.68 62.17 1,007,961 -0.26(-0.42%)
Jun 13, 2016 65.40 65.40 62.27 62.43 2,518,483 -2.97(-4.54%)
Jun 10, 2016 66.02 66.12 65.11 65.40 1,098,771 -0.76(-1.15%)
Jun 09, 2016 66.27 66.65 65.42 66.16 1,620,559 -0.34(-0.51%)
Jun 08, 2016 67.12 67.67 66.47 66.50 1,351,543 -0.65(-0.97%)
Jun 07, 2016 67.64 67.64 66.99 67.15 1,033,552 -0.30(-0.44%)
Jun 06, 2016 67.77 68.22 67.33 67.45 954,831 -0.32(-0.47%)
Jun 03, 2016 67.74 67.95 67.39 67.77 1,130,934 +0.03(+0.04%)
Jun 02, 2016 66.95 68.23 66.85 67.74 1,497,413 +0.25(+0.37%)
Jun 01, 2016 66.81 67.70 66.52 67.49 1,489,770 +0.42(+0.63%)
May 31, 2016 65.84 67.17 65.83 67.07 2,342,883 +1.28(+1.95%)
May 27, 2016 66.21 65.79 65.79 65.79 726,500 -0.11(-0.17%)
May 26, 2016 65.89 66.59 65.27 65.90 1,386,919 +0.38(+0.58%)
May 25, 2016 64.66 66.03 64.56 65.52 1,867,671 +1.07(+1.66%)
May 24, 2016 64.01 65.19 63.65 64.45 1,414,423 +0.71(+1.11%)
May 23, 2016 62.51 64.45 62.49 63.74 1,655,560 +1.00(+1.59%)
May 20, 2016 61.29 63.00 61.01 62.74 1,319,652 +1.64(+2.68%)
May 19, 2016 60.75 61.21 59.97 61.10 1,071,225 +0.22(+0.36%)
May 18, 2016 60.14 61.34 59.88 60.88 1,351,909 +0.74(+1.23%)
May 17, 2016 60.33 61.08 59.98 60.14 967,027 -0.80(-1.31%)
May 16, 2016 60.80 61.64 60.62 60.94 835,861 +0.29(+0.48%)
May 13, 2016 61.32 61.33 60.20 60.65 767,160 -0.72(-1.17%)
May 12, 2016 61.61 62.03 60.88 61.37 826,917 +0.19(+0.31%)
May 11, 2016 61.16 61.76 60.90 61.18 828,924 -0.13(-0.21%)
May 10, 2016 60.99 61.31 60.42 61.31 865,922 +0.63(+1.04%)
May 09, 2016 61.05 61.79 60.18 60.68 893,704 -0.27(-0.44%)
May 06, 2016 60.55 61.04 60.13 60.95 1,115,239 +0.36(+0.59%)
May 05, 2016 62.31 62.31 60.49 60.59 1,436,273 -1.48(-2.38%)
May 04, 2016 61.61 62.18 61.24 62.07 1,229,055 +0.28(+0.45%)
May 03, 2016 62.22 62.39 61.25 61.79 1,127,699 -0.73(-1.17%)
May 02, 2016 62.52 62.88 62.32 62.52 1,163,023 +0.02(+0.03%)
Apr 29, 2016 62.66 62.81 61.44 62.50 1,822,053 -0.01(-0.02%)
Apr 28, 2016 61.87 63.58 61.87 62.51 3,258,210 +2.05(+3.39%)
Apr 27, 2016 59.98 60.59 59.54 60.46 1,675,185 +0.49(+0.82%)
Apr 26, 2016 59.22 60.12 59.07 59.97 1,085,864 +0.69(+1.16%)
Apr 25, 2016 59.89 60.09 58.86 59.28 1,231,938 -0.61(-1.02%)
Apr 22, 2016 59.00 59.90 58.80 59.89 1,430,677 +0.46(+0.77%)
Apr 21, 2016 59.57 60.38 59.06 59.43 1,364,984 -0.09(-0.15%)
Apr 20, 2016 59.23 59.97 58.92 59.52 1,917,102 +0.33(+0.56%)
Apr 19, 2016 57.75 59.50 57.74 59.19 1,645,905 +1.29(+2.23%)
Apr 18, 2016 57.30 57.90 57.17 57.90 1,382,008 +0.39(+0.68%)
Apr 15, 2016 56.91 57.92 56.57 57.51 1,766,991 +0.97(+1.72%)
Apr 14, 2016 56.36 56.67 56.02 56.54 1,185,713 +0.01(+0.02%)
Apr 13, 2016 56.56 57.03 56.38 56.53 1,229,875 +0.12(+0.21%)
Apr 12, 2016 56.18 56.48 55.73 56.41 1,274,398 +0.27(+0.48%)
Apr 11, 2016 56.11 57.21 56.07 56.14 1,018,869 -0.11(-0.20%)
Apr 08, 2016 56.88 57.17 55.99 56.25 1,037,239 -0.18(-0.32%)
Apr 07, 2016 55.61 57.04 55.42 56.43 2,264,264 +0.81(+1.46%)
Apr 06, 2016 55.67 56.28 54.72 55.62 1,326,458 -0.08(-0.14%)
Apr 05, 2016 55.50 56.18 54.88 55.70 2,519,919 -0.27(-0.48%)
Apr 04, 2016 56.70 56.70 55.73 55.97 1,453,253 -0.93(-1.63%)
Apr 01, 2016 56.32 56.96 55.17 56.90 1,087,395 +0.23(+0.41%)
Mar 31, 2016 56.33 57.34 56.31 56.67 1,467,198 +0.17(+0.30%)
Mar 30, 2016 57.00 58.20 55.80 56.50 1,467,086 -0.43(-0.76%)
Mar 29, 2016 56.01 56.98 55.92 56.93 1,326,890 +0.76(+1.35%)
Mar 28, 2016 56.05 56.78 55.59 56.17 1,166,283 +0.32(+0.57%)
Mar 24, 2016 54.11 55.85 55.85 55.85 1,754,400 +1.61(+2.97%)
Mar 23, 2016 55.00 55.10 54.16 54.24 1,290,873 -0.85(-1.54%)
Mar 22, 2016 55.02 55.81 54.44 55.09 1,064,449 -0.25(-0.45%)
Mar 21, 2016 55.54 56.14 55.24 55.34 1,385,585 -0.49(-0.88%)
Mar 18, 2016 56.06 56.90 55.29 55.83 1,656,533 +0.24(+0.43%)
Mar 17, 2016 54.64 56.17 54.64 55.59 1,056,984 +0.77(+1.40%)
Mar 16, 2016 54.71 55.20 54.14 54.82 1,079,373 +0.06(+0.11%)
Mar 15, 2016 55.00 55.53 54.06 54.76 826,305 -0.24(-0.44%)
Mar 14, 2016 55.89 56.37 54.52 55.00 1,215,617 -1.21(-2.15%)
Mar 11, 2016 56.17 57.08 55.86 56.21 1,452,743 +0.50(+0.90%)
Mar 10, 2016 55.64 56.02 54.41 55.71 1,747,539 +0.31(+0.56%)
Mar 09, 2016 55.09 56.47 54.92 55.40 1,816,291 +0.58(+1.06%)
Mar 08, 2016 55.71 56.36 53.91 54.82 1,896,454 -1.13(-2.02%)
Mar 07, 2016 54.57 56.33 54.51 55.95 1,315,362 +1.05(+1.91%)
Mar 04, 2016 54.28 56.11 54.27 54.90 1,869,095 +0.88(+1.63%)
Mar 03, 2016 51.89 54.15 51.56 54.02 2,118,557 +2.52(+4.89%)
Mar 02, 2016 50.08 51.60 49.54 51.50 2,026,474 +1.50(+3.00%)
Mar 01, 2016 49.94 50.59 49.55 50.00 1,394,672 +0.28(+0.56%)
Feb 29, 2016 50.56 50.86 49.64 49.72 1,653,980 -0.75(-1.49%)
Feb 26, 2016 51.25 51.57 50.42 50.47 1,297,571 -0.52(-1.02%)
Feb 25, 2016 49.83 51.24 49.42 50.99 2,662,941 +1.40(+2.82%)
Feb 24, 2016 49.41 49.82 48.74 49.59 2,014,112 -0.11(-0.22%)
Feb 23, 2016 51.30 51.47 49.09 49.70 1,827,648 -1.63(-3.18%)
Feb 22, 2016 48.81 51.53 49.48 51.33 2,572,403 +2.52(+5.16%)
Feb 19, 2016 50.14 50.16 48.74 48.81 1,446,733 -1.77(-3.50%)
Feb 18, 2016 50.30 50.98 49.47 50.58 2,063,713 +0.18(+0.36%)
Feb 17, 2016 52.50 52.57 50.36 50.40 1,874,338 -1.76(-3.37%)
Feb 16, 2016 51.93 53.30 51.53 52.16 1,713,748 +0.70(+1.36%)
Feb 12, 2016 48.43 51.46 51.46 51.46 3,752,000 +3.67(+7.68%)
Feb 11, 2016 56.20 56.75 46.08 47.79 5,527,775 -10.64(-18.21%)
Feb 10, 2016 57.13 58.70 56.60 58.43 2,015,801 +1.68(+2.96%)
Feb 09, 2016 57.98 58.31 56.33 56.75 2,171,169 -1.64(-2.81%)
Feb 08, 2016 59.28 59.39 57.86 58.39 1,210,519 -1.04(-1.75%)
Feb 05, 2016 59.36 59.77 59.07 59.43 1,168,872 -0.07(-0.12%)
Feb 04, 2016 59.40 60.60 59.26 59.50 1,512,781 +0.27(+0.46%)
Feb 03, 2016 59.11 59.50 58.56 59.23 1,043,147 +0.80(+1.37%)
Feb 02, 2016 60.47 60.47 58.16 58.43 1,593,282 -2.81(-4.59%)
Feb 01, 2016 61.89 62.07 60.88 61.24 899,086 -0.77(-1.24%)
Jan 29, 2016 59.99 62.01 59.98 62.01 1,505,058 +1.93(+3.21%)
Jan 28, 2016 59.40 60.19 58.98 60.08 1,082,128 +1.47(+2.51%)
Jan 27, 2016 58.81 59.13 57.91 58.61 1,791,114 -0.71(-1.20%)
Jan 26, 2016 59.41 59.63 58.73 59.32 1,503,922 +0.29(+0.49%)
Jan 25, 2016 59.79 60.13 58.82 59.03 1,771,340 -0.90(-1.50%)
Jan 22, 2016 60.04 60.87 59.56 59.93 941,615 +0.51(+0.86%)
Jan 21, 2016 59.26 60.03 58.86 59.42 972,360 -0.22(-0.37%)
Jan 20, 2016 60.36 60.59 58.32 59.64 1,797,204 -1.21(-1.99%)
Jan 19, 2016 62.27 62.49 60.81 60.85 1,797,214 -0.95(-1.54%)
Jan 15, 2016 63.02 61.80 61.80 61.80 1,438,500 -2.15(-3.36%)
Jan 14, 2016 64.72 64.85 63.20 63.95 1,691,535 -0.92(-1.42%)
Jan 13, 2016 65.61 67.08 64.69 64.87 1,789,756 -0.30(-0.46%)
Jan 12, 2016 66.76 67.14 64.42 65.17 1,330,661 -1.28(-1.93%)
Jan 11, 2016 66.50 66.69 65.88 66.45 1,034,668 +0.33(+0.50%)
Jan 08, 2016 66.57 67.02 65.95 66.12 989,143 -0.42(-0.63%)
Jan 07, 2016 66.03 67.19 65.53 66.54 1,519,715 -0.21(-0.31%)
Jan 06, 2016 66.00 67.21 65.85 66.75 1,179,952 +0.17(+0.26%)
Jan 05, 2016 66.60 67.03 66.00 66.58 1,277,587 -0.24(-0.36%)
Jan 04, 2016 67.48 67.51 66.40 66.82 980,197 -1.46(-2.14%)
Dec 31, 2015 68.55 68.28 68.28 68.28 699,700 -0.47(-0.68%)
Dec 30, 2015 68.91 69.18 68.43 68.75 789,041 -0.17(-0.25%)
Dec 29, 2015 68.22 69.02 68.22 68.92 760,101 +0.89(+1.31%)
Dec 28, 2015 68.23 68.40 67.74 68.03 649,887 -0.39(-0.57%)
Dec 24, 2015 67.50 68.42 68.42 68.42 459,400 +0.67(+0.99%)
Dec 23, 2015 67.10 67.93 66.97 67.75 992,942 +0.89(+1.33%)
Dec 22, 2015 65.70 67.18 65.70 66.86 961,324 +1.22(+1.86%)
Dec 21, 2015 66.17 66.78 65.25 65.64 1,218,869 -0.46(-0.70%)
Dec 18, 2015 63.92 66.43 63.59 66.10 2,877,673 +2.06(+3.22%)
Dec 17, 2015 63.47 64.10 63.04 64.04 1,653,952 +0.87(+1.38%)
Dec 16, 2015 63.03 63.37 62.10 63.17 1,249,361 +0.59(+0.94%)
Dec 15, 2015 62.03 63.01 62.00 62.58 1,298,216 +0.77(+1.25%)
Dec 14, 2015 62.95 63.46 61.55 61.81 1,287,877 -1.15(-1.83%)
Dec 11, 2015 62.82 63.40 62.15 62.96 1,136,860 -0.56(-0.88%)
Dec 10, 2015 63.76 64.17 63.09 63.52 1,117,812 +0.07(+0.11%)
Dec 09, 2015 63.25 64.58 63.02 63.45 1,185,341 +0.03(+0.05%)
Dec 08, 2015 64.55 64.56 63.33 63.42 1,234,710 -1.59(-2.45%)
Dec 07, 2015 65.00 65.69 64.56 65.01 1,349,082 +0.03(+0.05%)
Dec 04, 2015 64.46 65.44 64.22 64.98 789,232 +0.58(+0.90%)
Dec 03, 2015 65.47 65.99 63.98 64.40 1,474,618 -1.03(-1.57%)
Dec 02, 2015 65.89 66.06 65.35 65.43 882,373 -0.48(-0.73%)
Dec 01, 2015 67.00 67.36 65.71 65.91 1,639,790 -0.70(-1.05%)
Nov 30, 2015 66.94 67.20 66.18 66.61 1,170,180 -0.40(-0.60%)
Nov 27, 2015 67.82 67.82 66.60 67.01 602,950 -0.76(-1.12%)
Nov 25, 2015 67.09 67.77 67.77 67.77 884,900 +0.72(+1.07%)
Nov 24, 2015 68.19 68.58 66.87 67.05 1,784,286 -1.32(-1.93%)
Nov 23, 2015 65.72 68.90 65.32 68.37 2,454,414 +2.85(+4.35%)
Nov 20, 2015 66.50 67.26 65.32 65.52 1,348,251 -0.61(-0.92%)
Nov 19, 2015 66.60 67.51 66.01 66.13 1,338,712 -0.37(-0.56%)
Nov 18, 2015 66.37 66.85 66.00 66.50 1,351,175 +0.55(+0.83%)
Nov 17, 2015 68.50 69.03 65.75 65.95 1,850,587 -2.42(-3.54%)
Nov 16, 2015 68.00 68.76 68.00 68.37 900,207 +0.33(+0.49%)
Nov 13, 2015 67.70 68.37 67.55 68.04 1,469,863 +0.34(+0.50%)
Nov 12, 2015 69.04 69.36 67.62 67.70 1,145,471 -2.19(-3.13%)
Nov 11, 2015 70.60 70.80 69.85 69.89 669,944 -0.71(-1.01%)
Nov 10, 2015 71.28 71.52 70.43 70.60 701,978 -1.01(-1.41%)
Nov 09, 2015 72.97 73.31 71.41 71.61 877,884 -1.36(-1.86%)
Nov 06, 2015 72.01 73.11 71.73 72.97 1,134,451 -0.35(-0.48%)
Nov 05, 2015 71.45 73.85 71.45 73.32 1,563,188 +2.28(+3.21%)
Nov 04, 2015 71.61 71.61 70.77 71.04 1,334,426 -0.57(-0.80%)
Nov 03, 2015 72.27 72.27 70.72 71.61 1,525,490 -1.05(-1.45%)
Nov 02, 2015 72.86 73.40 72.09 72.66 1,238,744 -0.30(-0.41%)
Oct 30, 2015 74.01 74.79 72.77 72.96 1,199,265 -1.13(-1.53%)
Oct 29, 2015 78.20 79.09 72.88 74.09 2,754,126 -5.03(-6.36%)
Oct 28, 2015 78.82 79.87 76.75 79.12 1,124,813 -0.09(-0.11%)
Oct 27, 2015 79.05 79.45 78.61 79.21 882,725 -0.04(-0.05%)
Oct 26, 2015 79.49 79.52 78.77 79.25 610,624 -0.16(-0.20%)
Oct 23, 2015 79.49 79.77 78.85 79.41 482,528 +0.32(+0.40%)
Oct 22, 2015 78.32 79.30 78.32 79.09 625,481 +1.14(+1.46%)
Oct 21, 2015 78.28 78.77 77.68 77.95 572,217 +0.01(+0.01%)
Oct 20, 2015 77.80 78.10 77.40 77.94 608,322 +0.13(+0.17%)
Oct 19, 2015 77.64 78.10 77.37 77.81 764,312 +0.03(+0.04%)
Oct 16, 2015 77.42 77.81 76.47 77.78 656,827 +0.66(+0.86%)
Oct 15, 2015 77.37 77.94 76.40 77.12 684,270 -0.18(-0.23%)
Oct 14, 2015 77.37 77.98 77.00 77.30 743,964 -0.17(-0.22%)
Oct 13, 2015 77.01 78.42 76.69 77.47 1,079,664 +0.34(+0.44%)
Oct 12, 2015 77.04 77.37 76.73 77.13 393,996 +0.01(+0.01%)
Oct 09, 2015 76.67 77.48 76.54 77.12 738,049 +0.43(+0.56%)
Oct 08, 2015 76.13 77.20 75.80 76.69 774,400 +0.62(+0.82%)
Oct 07, 2015 75.28 76.30 74.51 76.07 1,327,710 +0.96(+1.28%)
Oct 06, 2015 74.85 75.35 74.65 75.11 861,109 +0.10(+0.13%)
Oct 05, 2015 74.74 75.74 74.42 75.01 1,466,609 +0.44(+0.59%)
Oct 02, 2015 73.06 74.61 72.23 74.57 1,081,701 +1.16(+1.58%)
Oct 01, 2015 73.43 74.05 72.50 73.41 1,030,098 +0.11(+0.15%)
Sep 30, 2015 73.09 73.66 72.65 73.30 1,498,943 +0.91(+1.26%)
Sep 29, 2015 70.98 72.51 70.59 72.39 1,378,435 +3.28(+4.75%)
Sep 28, 2015 70.54 70.58 68.75 69.11 752,376 -2.04(-2.87%)
Sep 25, 2015 71.09 71.82 70.59 71.15 862,420 +0.65(+0.92%)
Sep 24, 2015 69.06 70.81 68.31 70.50 796,117 +0.96(+1.38%)
Sep 23, 2015 69.60 70.45 69.38 69.54 437,749 -0.15(-0.22%)
Sep 22, 2015 70.27 70.27 69.05 69.69 649,448 -1.36(-1.91%)
Sep 21, 2015 70.79 71.84 70.63 71.05 561,658 +0.34(+0.48%)
Sep 18, 2015 70.99 71.51 70.51 70.71 844,017 -0.60(-0.84%)
Sep 17, 2015 71.60 72.17 71.05 71.31 520,764 -0.36(-0.50%)
Sep 16, 2015 71.07 72.00 71.07 71.67 474,319 +0.70(+0.99%)
Sep 15, 2015 70.24 71.11 70.00 70.97 624,793 +1.12(+1.60%)
Sep 14, 2015 69.71 70.14 69.50 69.85 802,117 +0.26(+0.37%)
Sep 11, 2015 69.81 70.09 69.20 69.59 600,901 -0.61(-0.87%)
Sep 10, 2015 69.50 70.95 69.39 70.20 893,994 +0.48(+0.69%)
Sep 09, 2015 71.00 71.25 69.54 69.72 612,638 -0.95(-1.34%)
Sep 08, 2015 71.17 71.29 70.20 70.67 502,576 +0.63(+0.90%)
Sep 04, 2015 70.28 70.04 70.04 70.04 521,600 -0.83(-1.17%)
Sep 03, 2015 71.02 71.98 70.74 70.87 569,561 -0.06(-0.08%)
Sep 02, 2015 70.97 71.37 70.05 70.93 607,453 +0.48(+0.68%)
Sep 01, 2015 71.50 71.85 70.01 70.45 1,114,258 -2.00(-2.76%)
Aug 31, 2015 72.14 72.86 71.94 72.45 1,589,213 -0.12(-0.17%)
Aug 28, 2015 71.45 72.72 71.45 72.57 1,106,655 +0.84(+1.17%)
Aug 27, 2015 69.93 72.57 69.81 71.73 1,691,652 +2.09(+3.00%)
Aug 26, 2015 70.01 70.45 69.21 69.64 1,879,154 +0.70(+1.02%)
Aug 25, 2015 71.88 72.37 68.89 68.94 1,685,117 -1.29(-1.84%)
Aug 24, 2015 69.25 71.32 67.06 70.23 2,151,442 -0.73(-1.03%)
Aug 21, 2015 72.18 72.77 70.95 70.96 1,120,278 -1.95(-2.67%)
Aug 20, 2015 73.93 73.95 72.89 72.91 987,833 -0.83(-1.13%)
Aug 19, 2015 75.38 75.38 73.63 73.74 1,145,799 -1.82(-2.41%)
Aug 18, 2015 76.09 76.50 75.54 75.56 872,376 -0.64(-0.84%)
Aug 17, 2015 76.00 76.40 75.81 76.20 873,130 -0.11(-0.14%)
Aug 14, 2015 76.61 77.06 76.23 76.31 1,022,193 -0.30(-0.39%)
Aug 13, 2015 77.61 78.18 76.49 76.61 1,102,792 -0.71(-0.92%)
Aug 12, 2015 75.84 77.39 75.26 77.32 1,245,910 +1.06(+1.39%)
Aug 11, 2015 76.31 77.00 75.75 76.26 1,436,954 -0.73(-0.95%)
Aug 10, 2015 76.50 77.31 76.30 76.99 1,386,419 +0.77(+1.01%)
Aug 07, 2015 76.85 77.63 75.66 76.22 1,271,855 -1.02(-1.32%)
Aug 06, 2015 79.11 79.12 76.58 77.24 1,435,622 -1.43(-1.82%)
Aug 05, 2015 79.30 79.50 78.56 78.67 1,084,606 -0.42(-0.53%)
Aug 04, 2015 79.90 80.25 78.95 79.09 969,191 -0.72(-0.90%)
Aug 03, 2015 79.72 80.83 79.66 79.81 1,265,286 -0.04(-0.05%)
Jul 31, 2015 81.50 81.78 79.81 79.85 2,064,558 -1.40(-1.72%)
Jul 30, 2015 81.20 82.79 79.95 81.25 3,147,441 -4.36(-5.09%)
Jul 29, 2015 86.62 86.84 85.58 85.61 1,410,750 -0.98(-1.13%)
Jul 28, 2015 85.60 86.69 85.24 86.59 728,704 +1.03(+1.20%)
Jul 27, 2015 86.00 86.48 85.41 85.56 806,207 -0.72(-0.83%)
Jul 24, 2015 86.88 87.15 85.90 86.28 677,588 -0.85(-0.98%)
Jul 23, 2015 87.50 88.03 86.83 87.13 602,511 -0.39(-0.45%)
Jul 22, 2015 86.46 87.67 85.80 87.52 639,147 +1.03(+1.19%)
Jul 21, 2015 87.45 88.02 86.46 86.49 574,565 -1.27(-1.45%)
Jul 20, 2015 87.81 88.20 87.38 87.76 494,843 -0.34(-0.39%)
Jul 17, 2015 88.40 88.48 86.99 88.10 878,807 +0.13(+0.15%)
Jul 16, 2015 87.11 88.00 86.76 87.97 917,477 +1.27(+1.46%)
Jul 15, 2015 87.07 87.31 85.87 86.70 980,031 -0.43(-0.49%)
Jul 14, 2015 86.61 87.37 86.38 87.13 937,835 +0.72(+0.83%)
Jul 13, 2015 86.35 86.44 85.61 86.41 738,046 +0.69(+0.80%)
Jul 10, 2015 86.68 86.85 85.48 85.72 878,170 +0.12(+0.14%)
Jul 09, 2015 86.44 86.95 85.55 85.60 663,604 -0.07(-0.08%)
Jul 08, 2015 86.41 86.71 85.56 85.67 881,860 -1.35(-1.55%)
Jul 07, 2015 86.24 87.07 85.33 87.02 1,419,961 +0.90(+1.05%)
Jul 06, 2015 87.58 87.84 85.71 86.12 1,541,265 -3.40(-3.80%)
Jul 02, 2015 90.00 89.52 89.52 89.52 832,600 -0.34(-0.38%)
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