Financial News

Deutsche Bank Ag (NY: DB )

13.12 USD +0.08 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.15 34.31 34.31 34.31 1,083,400 -0.09(-0.26%)
Aug 28, 2014 34.38 34.42 34.22 34.40 1,415,807 -0.68(-1.94%)
Aug 27, 2014 35.28 35.30 34.91 35.08 2,530,159 +0.53(+1.53%)
Aug 26, 2014 34.46 34.70 34.42 34.55 1,852,594 +0.66(+1.95%)
Aug 25, 2014 33.68 34.05 33.64 33.89 2,905,558 +0.60(+1.80%)
Aug 22, 2014 33.49 33.56 33.16 33.29 2,050,386 -0.07(-0.21%)
Aug 21, 2014 33.14 33.47 33.12 33.36 1,879,043 +0.32(+0.97%)
Aug 20, 2014 32.89 33.08 32.83 33.04 860,217 -0.06(-0.18%)
Aug 19, 2014 33.20 33.23 33.01 33.10 1,061,773 +0.09(+0.27%)
Aug 18, 2014 32.95 33.09 32.91 33.01 1,147,956 +0.08(+0.24%)
Aug 15, 2014 33.45 33.51 32.54 32.93 3,666,076 -0.22(-0.66%)
Aug 14, 2014 33.05 33.17 32.83 33.15 1,642,834 -0.01(-0.03%)
Aug 13, 2014 33.14 33.35 33.05 33.16 1,451,752 +0.37(+1.13%)
Aug 12, 2014 32.90 33.03 32.62 32.79 1,207,354 -0.09(-0.27%)
Aug 11, 2014 32.78 32.96 32.71 32.88 1,525,905 -0.42(-1.26%)
Aug 08, 2014 32.91 33.22 32.78 33.30 1,649,186 +0.70(+2.15%)
Aug 07, 2014 33.38 33.47 32.53 32.60 2,351,059 -0.22(-0.67%)
Aug 06, 2014 32.60 32.99 32.58 32.82 1,710,109 +0.00(+0.00%)
Aug 05, 2014 32.97 33.15 32.68 32.82 2,836,065 -0.97(-2.87%)
Aug 04, 2014 33.75 33.86 33.45 33.79 2,556,914 -0.15(-0.44%)
Aug 01, 2014 34.08 34.33 33.69 33.94 2,117,435 -0.22(-0.64%)
Jul 31, 2014 34.43 34.55 34.16 34.16 3,331,726 -1.21(-3.42%)
Jul 30, 2014 35.36 35.56 35.06 35.37 1,434,275 -0.32(-0.90%)
Jul 29, 2014 35.85 35.91 35.63 35.69 3,120,557 -0.18(-0.50%)
Jul 28, 2014 35.82 35.94 35.47 35.87 1,614,490 +0.00(+0.00%)
Jul 25, 2014 36.06 36.21 35.72 35.87 1,044,294 -0.44(-1.21%)
Jul 24, 2014 36.09 36.35 35.98 36.31 1,814,025 +0.66(+1.85%)
Jul 23, 2014 35.69 35.76 35.47 35.65 2,239,552 +0.85(+2.44%)
Jul 22, 2014 35.95 36.00 34.71 34.80 4,308,526 -1.05(-2.93%)
Jul 21, 2014 35.63 35.87 35.52 35.85 975,373 -0.31(-0.86%)
Jul 18, 2014 35.99 36.22 35.93 36.16 1,025,612 +0.43(+1.20%)
Jul 17, 2014 36.18 36.42 35.65 35.73 2,051,282 -0.83(-2.27%)
Jul 16, 2014 36.68 36.69 36.41 36.56 1,956,582 +0.45(+1.25%)
Jul 15, 2014 36.20 36.49 35.94 36.11 2,447,972 +0.65(+1.83%)
Jul 14, 2014 35.49 35.67 35.30 35.46 1,299,988 +0.78(+2.25%)
Jul 11, 2014 34.44 34.71 34.32 34.68 1,206,345 -0.01(-0.03%)
Jul 10, 2014 34.27 34.92 34.25 34.69 2,534,992 -0.90(-2.53%)
Jul 09, 2014 35.27 35.60 35.23 35.59 1,374,038 +0.76(+2.18%)
Jul 08, 2014 34.94 34.98 34.64 34.83 1,981,651 -0.63(-1.78%)
Jul 07, 2014 35.63 35.65 35.38 35.46 1,230,510 -0.58(-1.61%)
Jul 03, 2014 35.79 36.04 36.04 36.04 1,622,100 +0.80(+2.27%)
Jul 02, 2014 35.15 35.36 35.10 35.24 1,001,929 -0.03(-0.09%)
Jul 01, 2014 35.27 35.37 35.11 35.27 1,292,495 +0.09(+0.26%)
Jun 30, 2014 35.03 35.28 35.01 35.18 1,505,130 -0.37(-1.04%)
Jun 27, 2014 35.44 35.56 35.33 35.55 1,877,505 +0.04(+0.11%)
Jun 26, 2014 35.36 35.59 34.82 35.51 3,506,721 -0.97(-2.66%)
Jun 25, 2014 35.92 36.56 35.90 36.48 3,134,015 +0.14(+0.39%)
Jun 24, 2014 36.82 36.83 36.17 36.34 2,081,099 -0.40(-1.09%)
Jun 23, 2014 36.72 36.81 36.56 36.74 1,520,733 -0.12(-0.33%)
Jun 20, 2014 36.77 36.92 36.68 36.86 4,217,888 -1.12(-2.95%)
Jun 19, 2014 38.31 38.42 37.78 37.98 3,580,240 +0.46(+1.23%)
Jun 18, 2014 37.02 37.57 36.95 37.52 3,622,670 +0.55(+1.49%)
Jun 17, 2014 36.81 37.06 36.77 36.97 2,563,606 -0.32(-0.86%)
Jun 16, 2014 37.18 37.39 37.16 37.29 1,328,565 -0.30(-0.80%)
Jun 13, 2014 37.49 37.76 37.38 37.59 1,351,330 -0.14(-0.37%)
Jun 12, 2014 37.93 37.95 37.62 37.73 1,324,382 -0.25(-0.66%)
Jun 11, 2014 37.89 38.19 37.79 37.98 1,349,812 -0.22(-0.58%)
Jun 10, 2014 38.25 38.30 38.12 38.20 1,550,963 -0.54(-1.39%)
Jun 06, 2014 38.49 38.78 38.24 38.74 3,029,149 -0.70(-1.77%)
Jun 05, 2014 40.06 40.17 38.94 39.44 4,475,278 -1.09(-2.69%)
Jun 04, 2014 40.42 40.60 40.36 40.53 980,119 +0.20(+0.50%)
Jun 03, 2014 40.02 40.41 39.97 40.33 859,744 -0.09(-0.22%)
Jun 02, 2014 40.50 40.51 40.17 40.42 907,963 -0.11(-0.27%)
May 30, 2014 40.36 40.62 40.30 40.53 1,154,855 -0.50(-1.22%)
May 29, 2014 41.05 41.08 40.85 41.03 730,790 -0.12(-0.29%)
May 28, 2014 41.09 41.25 41.01 41.15 738,540 -0.16(-0.39%)
May 27, 2014 41.48 41.65 41.12 41.31 1,739,032 +0.56(+1.37%)
May 23, 2014 40.82 40.75 40.75 40.75 1,514,200 -0.68(-1.64%)
May 22, 2014 41.36 41.53 41.26 41.43 573,679 +0.04(+0.10%)
May 21, 2014 41.52 41.66 41.14 41.39 1,207,391 -0.02(-0.05%)
May 20, 2014 41.35 41.59 41.15 41.41 2,102,244 -0.25(-0.60%)
May 19, 2014 41.12 41.70 41.03 41.66 4,015,142 -0.51(-1.21%)
May 16, 2014 42.06 42.20 41.94 42.17 1,738,420 +0.10(+0.24%)
May 15, 2014 42.29 42.32 41.83 42.07 1,977,730 -0.48(-1.13%)
May 14, 2014 42.93 43.05 42.50 42.55 891,483 -0.45(-1.05%)
May 13, 2014 42.99 43.10 42.85 43.00 551,809 +0.08(+0.19%)
May 12, 2014 42.73 43.08 42.66 42.92 848,804 +0.45(+1.06%)
May 09, 2014 42.66 42.66 42.31 42.47 1,343,001 -0.40(-0.93%)
May 08, 2014 42.89 43.31 42.74 42.87 876,592 +0.28(+0.66%)
May 07, 2014 42.36 42.64 42.15 42.59 906,689 +0.18(+0.42%)
May 06, 2014 42.61 42.77 42.29 42.41 1,499,519 -0.98(-2.26%)
May 05, 2014 42.85 43.43 42.73 43.39 835,925 -0.41(-0.94%)
May 02, 2014 43.56 44.00 43.56 43.80 999,416 -0.40(-0.90%)
May 01, 2014 44.10 44.29 43.92 44.20 704,260 +0.17(+0.39%)
Apr 30, 2014 43.93 44.21 43.80 44.03 804,327 -0.42(-0.94%)
Apr 29, 2014 44.59 44.87 44.30 44.45 1,411,964 +0.88(+2.02%)
Apr 28, 2014 43.41 43.69 42.90 43.57 1,279,699 +0.37(+0.86%)
Apr 25, 2014 43.34 43.38 42.63 43.20 2,183,377 -0.78(-1.77%)
Apr 24, 2014 43.72 44.28 43.28 43.98 1,017,913 -0.30(-0.68%)
Apr 23, 2014 44.54 44.59 44.19 44.28 831,010 -0.19(-0.43%)
Apr 22, 2014 44.47 44.70 44.37 44.47 646,521 +0.33(+0.75%)
Apr 21, 2014 44.31 44.42 44.08 44.14 436,318 -0.15(-0.34%)
Apr 17, 2014 44.30 44.29 44.29 44.29 1,311,000 +0.81(+1.86%)
Apr 16, 2014 43.38 43.54 43.13 43.48 857,052 +0.22(+0.51%)
Apr 15, 2014 43.41 43.60 42.65 43.26 1,364,184 -0.49(-1.12%)
Apr 14, 2014 43.52 43.89 43.31 43.75 1,178,419 +0.44(+1.02%)
Apr 11, 2014 43.33 43.76 43.21 43.31 2,054,710 -0.65(-1.48%)
Apr 10, 2014 44.92 44.93 43.96 43.96 1,131,457 -1.25(-2.76%)
Apr 09, 2014 44.87 45.24 44.54 45.21 664,677 +0.80(+1.80%)
Apr 08, 2014 44.12 44.62 44.07 44.41 1,148,870 +0.05(+0.11%)
Apr 07, 2014 44.59 44.73 44.26 44.36 971,120 -0.68(-1.51%)
Apr 04, 2014 45.42 45.60 45.00 45.04 980,564 +0.02(+0.04%)
Apr 03, 2014 45.32 45.54 44.91 45.02 1,483,642 -1.01(-2.19%)
Apr 02, 2014 45.95 46.09 45.76 46.03 1,340,491 +0.16(+0.35%)
Apr 01, 2014 45.99 46.04 45.57 45.87 1,688,162 +1.04(+2.32%)
Mar 31, 2014 45.19 45.29 44.74 44.83 935,335 +0.51(+1.15%)
Mar 28, 2014 44.38 44.60 44.24 44.32 1,462,454 +0.46(+1.05%)
Mar 27, 2014 43.77 43.89 43.58 43.86 1,146,371 -0.25(-0.57%)
Mar 26, 2014 44.70 44.71 44.11 44.11 841,843 -0.26(-0.59%)
Mar 25, 2014 44.42 44.46 43.91 44.37 1,232,935 +0.46(+1.05%)
Mar 24, 2014 44.07 44.13 43.39 43.91 1,271,645 -0.35(-0.79%)
Mar 21, 2014 44.75 45.10 44.16 44.26 1,171,499 -0.55(-1.23%)
Mar 20, 2014 44.34 44.98 44.27 44.81 1,000,726 +0.10(+0.22%)
Mar 19, 2014 45.62 45.64 44.55 44.71 2,530,710 +0.12(+0.27%)
Mar 18, 2014 44.22 44.83 44.15 44.59 1,586,723 +0.86(+1.97%)
Mar 17, 2014 43.47 44.08 43.46 43.73 1,455,454 +0.43(+0.99%)
Mar 14, 2014 42.95 43.56 42.78 43.30 2,574,398 -0.18(-0.41%)
Mar 13, 2014 45.16 45.26 43.25 43.48 3,201,114 -1.84(-4.06%)
Mar 12, 2014 45.25 45.54 45.00 45.32 1,627,256 -0.54(-1.18%)
Mar 11, 2014 45.99 46.44 45.80 45.86 1,655,273 -0.65(-1.40%)
Mar 10, 2014 46.23 46.55 45.92 46.51 1,716,837 -0.68(-1.44%)
Mar 07, 2014 47.76 47.80 46.94 47.19 1,950,556 -1.14(-2.36%)
Mar 06, 2014 48.20 48.51 48.08 48.33 1,235,027 +0.85(+1.79%)
Mar 05, 2014 47.48 47.63 47.28 47.48 1,239,826 -0.17(-0.36%)
Mar 04, 2014 47.91 47.97 47.50 47.65 1,114,961 +0.79(+1.69%)
Mar 03, 2014 47.28 47.55 46.72 46.86 1,592,934 -1.48(-3.06%)
Feb 28, 2014 48.22 48.83 48.12 48.34 1,116,465 +0.39(+0.81%)
Feb 27, 2014 47.73 48.15 47.65 47.95 1,039,420 +0.11(+0.23%)
Feb 26, 2014 48.11 48.21 47.73 47.84 1,229,186 -0.60(-1.24%)
Feb 25, 2014 48.78 48.98 48.43 48.44 1,012,268 -0.44(-0.90%)
Feb 24, 2014 48.48 49.15 48.11 48.88 1,618,148 +0.77(+1.60%)
Feb 21, 2014 48.24 48.50 48.09 48.11 1,535,412 -0.22(-0.46%)
Feb 20, 2014 47.98 48.40 47.86 48.33 730,406 -0.02(-0.04%)
Feb 19, 2014 48.88 49.22 48.34 48.35 1,089,142 -1.04(-2.11%)
Feb 18, 2014 49.39 49.53 49.13 49.39 1,275,293 +0.47(+0.96%)
Feb 14, 2014 49.12 48.92 48.92 48.92 505,000 -0.08(-0.16%)
Feb 13, 2014 48.28 49.00 48.28 49.00 505,200 +0.08(+0.16%)
Feb 12, 2014 49.08 49.17 48.62 48.92 753,476 +0.34(+0.70%)
Feb 11, 2014 48.12 48.73 48.09 48.58 457,189 +0.57(+1.19%)
Feb 10, 2014 47.95 48.11 47.78 48.01 695,687 -0.57(-1.17%)
Feb 07, 2014 48.43 48.66 48.13 48.58 829,162 -0.02(-0.04%)
Feb 06, 2014 48.05 48.84 48.05 48.60 1,236,927 +1.07(+2.25%)
Feb 05, 2014 47.75 47.85 47.28 47.53 1,346,438 +0.38(+0.81%)
Feb 04, 2014 47.25 47.41 46.96 47.15 2,077,824 +0.22(+0.47%)
Feb 03, 2014 47.97 48.07 46.86 46.93 2,082,883 -1.25(-2.59%)
Jan 31, 2014 48.05 48.69 47.94 48.18 2,124,223 -1.99(-3.97%)
Jan 30, 2014 50.27 50.34 49.81 50.17 1,335,765 +0.64(+1.29%)
Jan 29, 2014 49.64 50.15 49.40 49.53 1,057,540 -1.05(-2.08%)
Jan 28, 2014 50.37 50.68 50.23 50.58 740,152 +0.64(+1.28%)
Jan 27, 2014 50.51 50.64 49.53 49.94 836,879 +0.19(+0.38%)
Jan 24, 2014 50.61 50.72 49.75 49.75 1,498,328 -1.40(-2.74%)
Jan 23, 2014 51.49 51.53 50.92 51.15 1,407,777 +0.46(+0.91%)
Jan 22, 2014 51.00 51.02 50.53 50.69 1,001,419 -0.39(-0.76%)
Jan 21, 2014 51.25 51.34 50.70 51.08 1,951,077 -1.19(-2.28%)
Jan 17, 2014 53.64 52.27 52.27 52.27 4,166,600 -1.64(-3.04%)
Jan 16, 2014 54.13 54.15 53.74 53.91 1,342,082 -0.48(-0.88%)
Jan 15, 2014 53.20 54.49 53.88 54.39 1,968,568 +1.19(+2.24%)
Jan 14, 2014 52.70 53.31 52.37 53.20 1,750,492 +1.24(+2.39%)
Jan 13, 2014 52.02 52.66 51.88 51.96 2,470,406 +1.49(+2.95%)
Jan 10, 2014 50.11 50.53 50.00 50.47 1,523,826 +1.17(+2.37%)
Jan 09, 2014 49.32 49.40 48.85 49.30 795,045 -0.08(-0.16%)
Jan 08, 2014 49.15 49.48 48.95 49.38 1,254,471 +1.18(+2.45%)
Jan 07, 2014 48.38 48.61 48.14 48.20 1,257,786 +1.08(+2.29%)
Jan 06, 2014 47.22 47.39 47.02 47.12 476,180 +0.33(+0.71%)
Jan 03, 2014 46.91 47.03 46.68 46.79 538,085 +0.13(+0.28%)
Jan 02, 2014 46.85 46.89 46.43 46.66 1,166,409 -1.58(-3.28%)
Dec 31, 2013 48.20 48.24 48.24 48.24 560,000 -0.05(-0.10%)
Dec 30, 2013 47.98 48.30 47.83 48.29 904,730 +0.62(+1.30%)
Dec 27, 2013 47.73 47.86 47.60 47.67 601,427 -0.03(-0.06%)
Dec 26, 2013 47.50 47.85 47.50 47.70 413,474 +0.31(+0.65%)
Dec 24, 2013 47.30 47.42 47.13 47.39 187,936 +0.13(+0.28%)
Dec 23, 2013 46.91 47.33 46.91 47.26 746,932 +0.68(+1.46%)
Dec 20, 2013 46.32 46.67 46.32 46.58 588,471 +0.63(+1.37%)
Dec 19, 2013 45.85 46.03 45.50 45.95 637,246 -0.24(-0.52%)
Dec 18, 2013 45.66 46.28 45.10 46.19 1,041,302 +0.51(+1.12%)
Dec 17, 2013 45.82 45.90 45.60 45.68 362,525 -0.61(-1.32%)
Dec 16, 2013 46.53 46.63 46.23 46.29 590,772 +0.76(+1.67%)
Dec 13, 2013 45.76 45.79 45.36 45.53 331,852 +0.04(+0.09%)
Dec 12, 2013 45.64 45.75 45.40 45.49 619,164 -0.45(-0.98%)
Dec 11, 2013 46.47 46.51 45.85 45.94 521,988 -0.47(-1.01%)
Dec 10, 2013 46.48 46.65 46.25 46.41 502,262 -0.34(-0.73%)
Dec 09, 2013 46.82 46.93 46.69 46.75 368,296 +0.04(+0.09%)
Dec 06, 2013 46.53 46.76 46.36 46.71 596,407 +0.63(+1.37%)
Dec 05, 2013 46.57 46.61 45.93 46.08 665,288 -0.60(-1.29%)
Dec 04, 2013 46.07 46.81 46.02 46.68 670,323 -0.32(-0.68%)
Dec 03, 2013 47.41 47.65 46.81 47.00 810,363 -0.65(-1.36%)
Dec 02, 2013 48.02 48.11 47.58 47.65 727,472 -0.31(-0.65%)
Nov 29, 2013 48.38 48.57 47.93 47.96 1,024,321 +1.03(+2.19%)
Nov 27, 2013 47.18 47.39 46.82 46.93 609,377 +0.13(+0.28%)
Nov 26, 2013 46.91 47.10 46.75 46.80 753,942 +0.12(+0.26%)
Nov 25, 2013 46.86 46.94 46.64 46.68 691,459 +0.41(+0.89%)
Nov 22, 2013 45.75 46.36 45.71 46.27 692,379 +0.77(+1.69%)
Nov 21, 2013 45.45 45.61 45.24 45.50 613,052 +0.33(+0.73%)
Nov 20, 2013 45.68 45.79 45.00 45.17 900,840 -0.52(-1.14%)
Nov 19, 2013 45.86 45.99 45.55 45.69 941,469 -0.15(-0.33%)
Nov 18, 2013 46.31 46.39 45.73 45.84 1,075,966 +0.04(+0.09%)
Nov 15, 2013 45.77 45.84 45.58 45.80 724,052 -0.03(-0.07%)
Nov 14, 2013 45.55 45.94 45.41 45.83 898,141 -0.48(-1.04%)
Nov 13, 2013 45.32 46.31 45.25 46.31 715,740 +0.20(+0.43%)
Nov 12, 2013 46.04 46.42 45.91 46.11 701,542 -0.45(-0.97%)
Nov 11, 2013 46.71 46.74 46.52 46.56 685,892 -0.02(-0.04%)
Nov 08, 2013 46.28 46.62 46.11 46.58 675,173 +0.29(+0.63%)
Nov 07, 2013 47.15 47.37 46.23 46.29 820,505 -0.56(-1.20%)
Nov 06, 2013 47.19 47.29 46.71 46.85 535,832 +0.34(+0.73%)
Nov 05, 2013 46.19 46.60 46.07 46.51 1,069,487 -0.98(-2.06%)
Nov 04, 2013 47.58 47.65 47.21 47.49 969,316 -0.44(-0.92%)
Nov 01, 2013 48.05 48.12 47.67 47.93 930,262 -0.39(-0.81%)
Oct 31, 2013 48.88 48.96 48.31 48.32 602,648 -0.44(-0.90%)
Oct 30, 2013 49.08 49.27 48.50 48.76 855,114 -0.83(-1.67%)
Oct 29, 2013 49.15 50.31 49.05 49.59 1,279,121 +0.05(+0.10%)
Oct 28, 2013 49.42 49.54 49.20 49.54 533,593 -0.27(-0.54%)
Oct 25, 2013 49.70 49.84 49.52 49.81 269,999 -0.08(-0.16%)
Oct 24, 2013 49.97 49.99 49.68 49.89 623,300 +0.37(+0.75%)
Oct 23, 2013 49.31 49.59 49.04 49.52 756,516 -0.89(-1.77%)
Oct 22, 2013 50.45 50.98 50.32 50.41 707,599 +0.29(+0.58%)
Oct 21, 2013 49.88 50.19 49.85 50.12 1,087,666 -0.70(-1.38%)
Oct 18, 2013 50.75 50.94 50.59 50.82 788,540 +0.54(+1.07%)
Oct 17, 2013 49.64 50.31 49.61 50.28 970,174 +0.67(+1.35%)
Oct 16, 2013 49.23 49.74 49.15 49.61 889,732 +1.04(+2.14%)
Oct 15, 2013 48.87 48.97 48.52 48.57 673,504 -0.15(-0.31%)
Oct 14, 2013 48.58 48.80 48.28 48.72 617,112 +0.37(+0.77%)
Oct 11, 2013 48.20 48.41 48.00 48.35 1,538,993 +0.50(+1.04%)
Oct 10, 2013 47.13 47.89 47.11 47.85 1,701,400 +1.82(+3.95%)
Oct 09, 2013 46.21 46.29 45.70 46.03 567,985 +0.31(+0.68%)
Oct 08, 2013 46.23 46.31 45.70 45.72 409,875 -0.57(-1.23%)
Oct 07, 2013 46.18 46.44 46.11 46.29 653,090 -0.88(-1.87%)
Oct 04, 2013 47.01 47.33 46.92 47.17 306,862 +0.29(+0.62%)
Oct 03, 2013 47.03 47.09 46.61 46.88 450,402 -0.25(-0.53%)
Oct 02, 2013 47.00 47.13 46.45 47.13 481,807 +0.27(+0.58%)
Oct 01, 2013 46.34 46.89 46.21 46.86 638,759 +0.98(+2.14%)
Sep 30, 2013 45.65 46.18 45.58 45.88 656,949 -0.32(-0.69%)
Sep 27, 2013 46.42 46.47 46.05 46.20 1,043,967 -0.10(-0.22%)
Sep 26, 2013 46.15 46.56 46.09 46.30 757,091 -0.27(-0.58%)
Sep 25, 2013 46.90 46.91 46.51 46.57 1,477,800 -1.13(-2.37%)
Sep 24, 2013 48.00 48.09 47.66 47.70 858,224 +0.06(+0.13%)
Sep 23, 2013 47.59 47.69 47.34 47.64 915,249 -0.05(-0.10%)
Sep 20, 2013 48.64 48.66 47.49 47.69 1,673,843 -1.16(-2.37%)
Sep 19, 2013 49.07 49.13 48.61 48.85 1,246,966 -0.25(-0.51%)
Sep 18, 2013 47.64 49.11 47.22 49.10 1,822,254 +1.52(+3.19%)
Sep 17, 2013 47.44 47.58 47.29 47.58 765,538 +0.03(+0.06%)
Sep 16, 2013 47.18 47.70 46.87 47.55 1,797,637 +1.12(+2.41%)
Sep 13, 2013 46.16 46.56 45.92 46.43 595,204 -0.08(-0.17%)
Sep 12, 2013 46.72 46.84 46.31 46.51 705,048 -0.41(-0.87%)
Sep 11, 2013 46.58 46.93 46.58 46.92 843,503 +0.52(+1.12%)
Sep 10, 2013 46.08 46.41 45.93 46.40 1,499,814 +1.10(+2.43%)
Sep 09, 2013 45.06 45.44 44.87 45.30 848,808 +0.81(+1.82%)
Sep 06, 2013 44.60 44.72 43.99 44.49 761,876 +0.20(+0.45%)
Sep 05, 2013 44.07 44.41 44.01 44.29 880,362 -0.01(-0.02%)
Sep 04, 2013 43.93 44.46 43.84 44.30 881,906 +0.34(+0.77%)
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