Financial News

Deutsche Bank Ag (NY: DB )

13.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.53 52.30 51.30 51.66 3,320,791 +1.28(+2.54%)
Jan 30, 2013 49.80 50.57 49.67 50.38 1,820,746 +0.58(+1.16%)
Jan 29, 2013 49.28 49.90 49.16 49.80 888,051 +0.12(+0.24%)
Jan 28, 2013 50.02 50.05 49.50 49.68 921,498 +0.19(+0.38%)
Jan 25, 2013 49.22 49.49 48.95 49.49 1,361,486 +1.06(+2.19%)
Jan 24, 2013 48.07 48.69 48.03 48.43 1,461,176 +1.20(+2.54%)
Jan 23, 2013 47.25 47.64 47.00 47.23 1,676,305 -1.10(-2.28%)
Jan 22, 2013 47.84 48.39 47.56 48.33 1,956,424 -0.70(-1.43%)
Jan 18, 2013 49.08 49.19 48.61 49.03 870,210 +0.17(+0.35%)
Jan 17, 2013 49.31 49.36 48.80 48.86 1,216,256 +0.25(+0.51%)
Jan 16, 2013 48.40 49.03 48.26 48.61 1,523,690 -0.59(-1.20%)
Jan 15, 2013 48.81 49.22 48.68 49.20 1,091,403 -0.24(-0.49%)
Jan 14, 2013 49.60 49.67 49.02 49.44 961,024 -0.18(-0.36%)
Jan 11, 2013 49.44 49.74 49.05 49.62 1,063,519 +0.11(+0.22%)
Jan 10, 2013 49.70 49.74 48.77 49.51 2,337,841 +2.01(+4.23%)
Jan 09, 2013 47.98 48.11 47.41 47.50 1,039,748 +0.09(+0.19%)
Jan 08, 2013 47.67 47.68 47.07 47.41 1,442,010 +0.63(+1.35%)
Jan 07, 2013 46.76 46.98 46.54 46.78 1,644,695 +0.95(+2.07%)
Jan 04, 2013 45.24 45.88 45.11 45.83 698,648 +0.72(+1.60%)
Jan 03, 2013 45.01 45.48 44.92 45.11 1,421,100 -0.33(-0.73%)
Jan 02, 2013 45.15 45.45 44.90 45.44 1,445,632 +1.18(+2.67%)
Dec 31, 2012 43.24 44.42 43.24 44.26 1,571,070 +0.94(+2.17%)
Dec 28, 2012 43.58 43.69 43.28 43.32 813,808 -1.05(-2.37%)
Dec 27, 2012 44.77 44.79 43.71 44.37 1,359,416 +0.92(+2.12%)
Dec 26, 2012 43.66 43.98 43.26 43.45 605,486 -0.09(-0.21%)
Dec 24, 2012 43.86 43.86 43.42 43.54 237,886 -0.14(-0.32%)
Dec 21, 2012 42.98 43.72 42.92 43.68 1,780,520 -1.11(-2.48%)
Dec 20, 2012 44.43 44.80 44.21 44.79 964,407 +0.28(+0.63%)
Dec 19, 2012 45.14 45.14 44.40 44.51 1,255,966 +0.28(+0.63%)
Dec 18, 2012 43.32 44.24 43.11 44.23 1,251,053 +1.12(+2.60%)
Dec 17, 2012 42.56 43.14 42.54 43.11 1,458,121 +0.27(+0.63%)
Dec 14, 2012 42.63 43.18 42.50 42.84 1,858,773 -0.61(-1.40%)
Dec 13, 2012 43.66 44.25 43.20 43.45 2,469,631 -1.13(-2.53%)
Dec 12, 2012 44.58 45.29 44.21 44.58 1,618,510 -0.02(-0.04%)
Dec 11, 2012 44.32 44.72 44.28 44.60 1,116,018 +0.41(+0.93%)
Dec 10, 2012 44.09 44.34 44.00 44.19 1,205,388 -0.63(-1.41%)
Dec 07, 2012 44.72 44.88 44.31 44.82 1,818,397 -0.67(-1.47%)
Dec 06, 2012 45.44 45.63 45.02 45.49 2,417,432 -0.58(-1.26%)
Dec 05, 2012 45.46 46.39 45.38 46.07 1,988,446 +1.06(+2.36%)
Dec 04, 2012 45.19 45.41 44.76 45.01 2,034,592 +0.88(+1.99%)
Nov 30, 2012 44.00 44.49 43.84 44.13 1,270,936 +0.26(+0.59%)
Nov 29, 2012 44.03 44.11 43.49 43.87 1,277,406 +0.69(+1.60%)
Nov 28, 2012 42.29 43.21 41.90 43.18 2,928,351 -0.25(-0.58%)
Nov 27, 2012 43.69 44.02 43.37 43.43 1,581,964 +0.13(+0.30%)
Nov 26, 2012 43.07 43.33 42.84 43.30 809,367 -0.57(-1.30%)
Nov 23, 2012 43.39 43.88 43.27 43.87 817,756 +1.57(+3.71%)
Nov 21, 2012 42.14 42.34 42.00 42.30 954,026 -0.29(-0.68%)
Nov 20, 2012 41.84 42.75 41.82 42.59 1,414,626 -0.66(-1.53%)
Nov 19, 2012 42.53 43.35 42.51 43.25 1,350,616 +1.68(+4.04%)
Nov 16, 2012 41.85 41.96 40.79 41.57 2,179,215 -1.05(-2.46%)
Nov 15, 2012 42.77 43.09 42.40 42.62 1,540,936 +0.92(+2.21%)
Nov 14, 2012 42.96 43.09 41.61 41.70 1,424,376 -1.02(-2.39%)
Nov 13, 2012 42.38 43.57 42.22 42.72 1,212,786 +0.14(+0.33%)
Nov 12, 2012 42.46 42.67 42.27 42.58 1,040,032 +0.23(+0.54%)
Nov 09, 2012 41.78 42.87 41.77 42.35 2,344,553 -0.92(-2.13%)
Nov 08, 2012 43.93 44.30 43.27 43.27 1,354,813 -0.82(-1.86%)
Nov 07, 2012 44.48 44.58 43.72 44.09 2,831,195 -2.00(-4.34%)
Nov 06, 2012 45.73 46.43 45.72 46.09 869,500 +0.86(+1.90%)
Nov 05, 2012 44.99 45.30 44.66 45.23 1,081,497 -0.25(-0.55%)
Nov 02, 2012 45.85 45.97 45.29 45.48 1,320,294 -1.11(-2.38%)
Nov 01, 2012 45.80 46.63 45.76 46.59 1,635,309 +0.88(+1.93%)
Oct 31, 2012 45.92 45.98 45.24 45.71 1,902,921 +1.94(+4.43%)
Oct 26, 2012 43.48 43.77 43.77 43.77 2,448,800 +0.29(+0.67%)
Oct 25, 2012 44.18 44.35 42.99 43.48 1,411,871 +0.17(+0.39%)
Oct 24, 2012 43.70 43.87 43.20 43.31 1,465,941 -0.37(-0.85%)
Oct 23, 2012 43.45 43.92 43.09 43.68 2,417,328 -0.80(-1.80%)
Oct 19, 2012 45.38 45.38 44.33 44.48 2,266,170 -1.89(-4.08%)
Oct 18, 2012 46.16 46.91 45.96 46.37 2,165,435 +0.12(+0.26%)
Oct 17, 2012 45.70 46.25 45.44 46.25 2,304,659 +1.23(+2.73%)
Oct 16, 2012 44.59 45.13 44.34 45.02 2,503,570 +1.97(+4.58%)
Oct 15, 2012 42.68 43.05 42.38 43.05 1,365,408 +1.10(+2.62%)
Oct 12, 2012 42.61 42.93 41.90 41.95 1,411,752 -0.69(-1.62%)
Oct 11, 2012 42.99 43.03 42.40 42.64 1,485,483 +1.47(+3.57%)
Oct 10, 2012 41.42 41.53 40.87 41.17 961,987 +0.33(+0.81%)
Oct 09, 2012 41.28 41.83 40.69 40.84 1,314,826 -0.98(-2.34%)
Oct 08, 2012 41.73 41.87 41.51 41.82 755,493 -0.41(-0.97%)
Oct 05, 2012 42.94 43.16 42.11 42.23 1,492,175 -0.10(-0.24%)
Oct 04, 2012 42.28 42.46 42.00 42.33 1,610,870 +0.61(+1.46%)
Oct 03, 2012 41.67 41.92 41.11 41.72 2,638,486 +0.88(+2.15%)
Oct 02, 2012 41.68 41.75 40.60 40.84 1,925,564 +0.63(+1.57%)
Oct 01, 2012 40.38 40.89 40.08 40.21 1,501,267 +0.56(+1.41%)
Sep 28, 2012 40.04 40.21 39.45 39.65 1,865,724 -0.85(-2.10%)
Sep 27, 2012 39.94 40.73 39.60 40.50 1,725,466 +0.92(+2.32%)
Sep 26, 2012 39.81 39.93 39.26 39.58 3,172,534 -1.85(-4.47%)
Sep 25, 2012 42.13 42.62 41.43 41.43 2,094,439 -1.02(-2.40%)
Sep 24, 2012 42.12 42.62 42.00 42.45 1,203,771 -0.20(-0.47%)
Sep 21, 2012 43.52 43.53 42.65 42.65 2,027,214 +0.43(+1.02%)
Sep 20, 2012 41.26 42.29 41.11 42.22 2,009,616 -0.49(-1.15%)
Sep 19, 2012 42.55 43.12 42.33 42.71 1,939,040 +0.25(+0.59%)
Sep 18, 2012 42.71 42.90 42.27 42.46 3,391,839 -1.83(-4.13%)
Sep 17, 2012 44.40 44.83 44.15 44.29 2,403,541 +0.03(+0.07%)
Sep 14, 2012 43.91 44.96 43.83 44.26 3,470,029 +1.39(+3.24%)
Sep 13, 2012 41.70 42.94 41.27 42.87 4,763,175 +0.44(+1.04%)
Sep 12, 2012 42.96 43.30 42.19 42.43 3,411,399 -0.19(-0.45%)
Sep 11, 2012 41.78 42.79 41.74 42.62 4,311,877 +2.44(+6.07%)
Sep 10, 2012 40.97 40.98 40.18 40.18 3,068,695 +0.00(+0.00%)
Sep 07, 2012 40.32 40.35 39.73 40.18 4,861,402 +2.57(+6.83%)
Sep 06, 2012 35.94 37.75 35.94 37.61 3,445,455 +2.48(+7.06%)
Sep 05, 2012 35.11 35.23 34.94 35.13 1,590,735 +0.30(+0.86%)
Sep 04, 2012 35.28 35.29 34.65 34.83 1,576,489 -0.61(-1.72%)
Aug 31, 2012 35.17 35.97 34.74 35.44 2,697,465 +1.58(+4.67%)
Aug 30, 2012 34.30 34.32 33.46 33.86 1,069,514 -0.47(-1.37%)
Aug 29, 2012 34.41 34.60 34.22 34.33 832,300 -0.29(-0.84%)
Aug 27, 2012 35.06 35.10 34.53 34.62 1,824,366 +0.57(+1.67%)
Aug 24, 2012 33.73 34.45 33.53 34.05 1,140,207 -0.29(-0.84%)
Aug 23, 2012 34.58 34.80 34.07 34.34 2,321,151 -0.09(-0.26%)
Aug 22, 2012 34.33 34.70 34.15 34.43 2,210,583 +0.36(+1.06%)
Aug 21, 2012 33.83 34.77 33.80 34.07 3,244,633 +1.38(+4.22%)
Aug 20, 2012 32.25 32.73 32.06 32.69 1,486,241 -0.23(-0.70%)
Aug 17, 2012 32.89 32.99 32.56 32.92 1,886,173 +0.91(+2.84%)
Aug 16, 2012 31.43 32.20 31.34 32.01 2,200,456 +1.23(+4.00%)
Aug 15, 2012 30.82 30.99 30.71 30.78 1,021,078 +0.09(+0.29%)
Aug 14, 2012 30.95 31.07 30.68 30.69 1,500,044 -0.32(-1.03%)
Aug 13, 2012 31.30 31.41 30.71 31.01 2,203,851 -0.36(-1.15%)
Aug 10, 2012 31.16 31.42 30.93 31.37 891,654 -0.23(-0.73%)
Aug 09, 2012 31.19 31.73 31.15 31.60 998,110 +0.00(+0.00%)
Aug 08, 2012 31.17 31.69 31.10 31.60 1,087,075 -0.02(-0.06%)
Aug 07, 2012 31.41 31.99 31.30 31.62 1,534,170 +0.38(+1.22%)
Aug 06, 2012 31.24 31.70 31.09 31.24 1,416,668 +0.04(+0.13%)
Aug 03, 2012 30.37 31.36 30.34 31.20 3,137,676 +2.85(+10.05%)
Aug 02, 2012 28.44 29.00 28.01 28.35 2,621,704 -1.45(-4.87%)
Aug 01, 2012 30.44 29.80 29.80 29.80 1,510,357 -0.54(-1.78%)
Jul 31, 2012 30.67 30.90 30.34 30.34 2,120,768 +0.06(+0.20%)
Jul 30, 2012 30.43 30.62 30.05 30.28 2,075,728 -0.48(-1.56%)
Jul 27, 2012 29.60 31.05 29.42 30.76 5,113,331 +1.88(+6.51%)
Jul 26, 2012 28.94 29.18 28.66 28.88 4,105,964 +1.54(+5.63%)
Jul 25, 2012 27.03 27.59 27.03 27.34 4,028,944 -0.83(-2.95%)
Jul 24, 2012 28.96 29.15 27.76 28.17 6,173,683 -0.59(-2.05%)
Jul 23, 2012 28.30 28.93 28.12 28.76 3,094,834 -1.29(-4.29%)
Jul 20, 2012 30.16 30.31 29.94 30.05 2,085,413 -1.48(-4.69%)
Jul 19, 2012 31.49 31.74 31.33 31.53 1,288,640 +0.00(+0.00%)
Jul 18, 2012 30.81 31.62 30.80 31.53 1,635,378 +0.28(+0.90%)
Jul 17, 2012 31.08 31.25 30.33 31.25 1,909,746 +0.02(+0.06%)
Jul 16, 2012 31.14 31.33 30.77 31.23 1,492,531 -0.37(-1.17%)
Jul 13, 2012 31.07 31.69 31.07 31.60 2,306,460 -0.25(-0.78%)
Jul 12, 2012 31.72 31.97 31.37 31.85 1,281,481 -0.84(-2.57%)
Jul 11, 2012 32.84 33.24 32.41 32.69 1,228,237 +0.06(+0.18%)
Jul 10, 2012 33.51 33.68 32.45 32.63 1,976,442 -0.82(-2.45%)
Jul 09, 2012 33.65 33.76 33.21 33.45 1,387,139 -0.20(-0.59%)
Jul 06, 2012 34.40 34.56 33.45 33.65 2,983,010 -1.79(-5.05%)
Jul 05, 2012 35.77 35.84 35.17 35.44 1,393,711 -1.77(-4.76%)
Jul 03, 2012 36.89 37.44 36.79 37.21 1,132,329 +0.33(+0.89%)
Jul 02, 2012 36.52 36.89 36.14 36.88 1,243,648 +0.71(+1.96%)
Jun 29, 2012 35.88 36.22 35.72 36.17 2,131,915 +2.29(+6.76%)
Jun 28, 2012 33.56 33.93 33.13 33.88 3,139,405 -1.44(-4.08%)
Jun 27, 2012 34.67 35.40 34.57 35.32 1,298,771 +0.80(+2.32%)
Jun 26, 2012 34.49 34.76 33.93 34.52 1,983,268 +0.29(+0.85%)
Jun 25, 2012 34.40 34.57 33.88 34.23 2,008,926 -1.75(-4.86%)
Jun 22, 2012 36.63 36.71 35.73 35.98 1,642,574 +0.47(+1.32%)
Jun 21, 2012 37.21 37.23 35.45 35.51 1,536,091 -1.25(-3.40%)
Jun 20, 2012 36.59 37.25 36.37 36.76 2,475,426 +0.35(+0.96%)
Jun 19, 2012 35.54 36.65 35.44 36.41 1,766,151 +1.09(+3.09%)
Jun 18, 2012 35.54 35.79 35.17 35.32 2,120,681 -1.19(-3.26%)
Jun 15, 2012 35.62 36.69 35.50 36.51 2,527,562 +1.32(+3.75%)
Jun 14, 2012 34.53 35.41 34.37 35.19 1,922,755 +0.15(+0.43%)
Jun 13, 2012 34.90 35.57 34.70 35.04 1,423,471 -0.39(-1.10%)
Jun 12, 2012 35.19 35.44 34.42 35.43 1,706,905 +0.49(+1.40%)
Jun 11, 2012 36.74 36.79 34.86 34.94 1,972,135 -1.05(-2.92%)
Jun 08, 2012 35.23 36.02 35.11 35.99 1,215,302 +0.16(+0.45%)
Jun 07, 2012 37.10 37.11 35.75 35.83 1,899,600 -0.05(-0.14%)
Jun 06, 2012 34.48 35.89 34.44 35.88 2,923,300 +1.60(+4.67%)
Jun 05, 2012 33.84 34.58 33.84 34.28 2,442,534 +0.01(+0.03%)
Jun 04, 2012 34.70 34.71 33.91 34.27 2,940,815 +0.86(+2.57%)
Jun 01, 2012 34.00 34.29 33.33 33.41 2,782,231 -2.57(-7.14%)
May 31, 2012 36.02 36.34 35.41 35.98 1,804,087 +0.33(+0.93%)
May 30, 2012 35.98 36.06 35.52 35.65 1,285,390 -1.01(-2.76%)
May 29, 2012 36.59 36.97 36.21 36.66 1,458,295 -0.02(-0.05%)
May 25, 2012 36.50 37.05 36.45 36.68 1,106,097 +0.18(+0.49%)
May 24, 2012 36.78 36.92 36.17 36.50 1,586,524 -0.58(-1.56%)
May 23, 2012 37.06 37.12 35.96 37.08 1,898,713 -0.03(-0.08%)
May 22, 2012 37.20 38.05 36.81 37.11 2,990,475 -0.10(-0.27%)
May 21, 2012 36.45 37.26 36.33 37.21 3,351,172 +1.19(+3.30%)
May 18, 2012 36.73 37.03 35.86 36.02 3,059,701 +0.18(+0.50%)
May 17, 2012 36.15 36.32 35.75 35.84 2,112,717 -0.55(-1.51%)
May 16, 2012 37.22 37.78 36.36 36.39 2,934,839 -0.69(-1.86%)
May 15, 2012 37.51 37.90 36.87 37.08 2,608,656 -1.07(-2.80%)
May 14, 2012 38.36 38.56 38.09 38.15 1,939,668 -1.46(-3.69%)
May 11, 2012 39.19 40.49 39.18 39.61 2,353,521 -0.69(-1.71%)
May 10, 2012 40.89 40.90 40.11 40.30 1,939,594 +0.90(+2.28%)
May 09, 2012 38.90 39.70 38.46 39.40 2,781,270 -0.98(-2.43%)
May 08, 2012 40.45 40.71 39.68 40.38 2,740,983 -1.06(-2.56%)
May 07, 2012 40.86 41.64 40.61 41.44 2,277,471 +0.65(+1.59%)
May 04, 2012 41.13 41.24 40.51 40.79 2,233,427 +0.13(+0.32%)
May 03, 2012 41.27 41.67 40.56 40.66 3,852,497 -1.63(-3.85%)
May 02, 2012 42.30 42.55 41.74 42.29 2,993,365 -1.89(-4.28%)
May 01, 2012 43.56 44.54 43.43 44.18 1,679,907 +0.79(+1.82%)
Apr 30, 2012 43.74 43.85 43.30 43.39 1,233,226 -1.10(-2.47%)
Apr 27, 2012 44.84 44.85 43.79 44.49 1,479,449 +0.59(+1.34%)
Apr 26, 2012 43.30 44.10 43.17 43.90 3,365,534 -1.57(-3.45%)
Apr 25, 2012 45.50 45.79 44.73 45.47 2,625,291 +1.37(+3.11%)
Apr 24, 2012 43.08 44.33 43.00 44.10 2,117,038 +0.41(+0.94%)
Apr 23, 2012 43.18 43.79 42.92 43.69 2,412,668 -1.67(-3.68%)
Apr 20, 2012 45.80 45.94 45.10 45.36 2,795,562 +1.09(+2.46%)
Apr 19, 2012 45.20 45.86 43.92 44.27 3,780,466 -1.18(-2.60%)
Apr 18, 2012 45.24 46.06 45.22 45.45 1,561,858 -0.86(-1.86%)
Apr 17, 2012 45.57 46.57 45.22 46.31 2,201,157 +1.92(+4.33%)
Apr 16, 2012 44.84 44.99 43.84 44.39 2,127,535 +0.09(+0.20%)
Apr 13, 2012 45.89 45.95 44.29 44.30 2,359,738 -2.16(-4.65%)
Apr 12, 2012 45.29 46.54 45.23 46.46 2,064,525 +1.40(+3.11%)
Apr 11, 2012 45.85 46.00 44.89 45.06 2,654,711 +1.56(+3.59%)
Apr 10, 2012 45.14 45.35 43.39 43.50 2,650,882 -1.48(-3.29%)
Apr 09, 2012 44.44 45.30 44.30 44.98 1,536,042 -0.76(-1.66%)
Apr 05, 2012 45.07 46.36 45.06 45.74 2,243,934 -0.62(-1.34%)
Apr 04, 2012 46.83 47.15 46.03 46.36 3,158,962 -1.92(-3.98%)
Apr 03, 2012 49.65 49.72 47.81 48.28 2,306,127 -1.70(-3.40%)
Apr 02, 2012 48.71 50.26 48.55 49.98 1,436,035 +0.19(+0.38%)
Mar 30, 2012 49.82 49.92 48.96 49.79 1,131,773 +0.28(+0.57%)
Mar 29, 2012 49.64 50.03 48.81 49.51 1,640,921 -1.40(-2.75%)
Mar 28, 2012 51.41 51.62 50.39 50.91 1,595,949 -0.28(-0.55%)
Mar 27, 2012 52.47 52.54 51.19 51.19 1,480,276 -0.97(-1.86%)
Mar 26, 2012 51.53 52.19 51.45 52.16 1,075,562 +1.23(+2.42%)
Mar 23, 2012 50.26 51.10 49.75 50.93 1,349,927 +0.74(+1.47%)
Mar 22, 2012 49.54 50.34 49.49 50.19 1,404,591 -0.73(-1.43%)
Mar 21, 2012 51.01 51.37 50.33 50.92 1,569,791 -0.52(-1.01%)
Mar 20, 2012 51.44 52.05 51.44 51.44 1,078,154 -0.61(-1.17%)
Mar 19, 2012 51.00 52.47 50.84 52.05 1,779,225 +1.01(+1.98%)
Mar 16, 2012 50.67 51.29 50.56 51.04 2,137,271 +0.57(+1.13%)
Mar 15, 2012 49.39 50.48 49.11 50.47 1,516,248 +0.71(+1.43%)
Mar 14, 2012 49.71 49.87 49.18 49.76 2,453,709 +0.71(+1.45%)
Mar 13, 2012 47.70 49.06 47.55 49.05 2,836,815 +2.05(+4.36%)
Mar 12, 2012 46.91 47.07 46.59 47.00 1,856,935 +0.81(+1.75%)
Mar 09, 2012 46.45 46.63 45.94 46.19 1,800,813 -0.98(-2.08%)
Mar 08, 2012 46.55 47.40 45.91 47.17 2,723,861 +2.27(+5.06%)
Mar 07, 2012 44.06 44.95 43.78 44.90 1,567,040 +1.32(+3.03%)
Mar 06, 2012 44.39 44.66 43.37 43.58 2,431,672 -3.04(-6.52%)
Mar 05, 2012 46.59 46.66 46.12 46.62 1,379,098 -0.52(-1.10%)
Mar 02, 2012 47.58 47.73 47.03 47.14 1,402,485 -0.77(-1.61%)
Mar 01, 2012 47.73 48.06 47.31 47.91 2,443,141 +1.17(+2.50%)
Feb 29, 2012 47.87 48.27 46.64 46.74 2,087,104 -0.41(-0.87%)
Feb 28, 2012 46.66 47.27 46.28 47.15 1,406,854 +0.45(+0.96%)
Feb 27, 2012 45.53 46.92 45.27 46.70 2,441,081 -0.11(-0.23%)
Feb 24, 2012 46.41 47.08 46.13 46.81 3,960,839 +2.04(+4.56%)
Feb 23, 2012 43.96 44.81 43.54 44.77 1,632,322 +1.06(+2.43%)
Feb 22, 2012 44.20 44.20 43.41 43.71 2,629,167 -0.47(-1.06%)
Feb 21, 2012 44.97 45.12 43.92 44.18 3,595,338 -0.41(-0.92%)
Feb 17, 2012 44.81 44.86 44.19 44.59 1,092,470 +0.48(+1.09%)
Feb 16, 2012 42.61 44.16 42.45 44.11 1,350,271 +1.16(+2.70%)
Feb 15, 2012 43.65 43.73 42.75 42.95 1,359,445 -0.29(-0.67%)
Feb 14, 2012 43.58 43.76 42.74 43.24 1,696,871 -1.30(-2.92%)
Feb 13, 2012 44.97 45.10 44.32 44.54 1,025,352 +0.41(+0.93%)
Feb 10, 2012 44.15 44.46 43.85 44.13 2,040,654 -2.28(-4.91%)
Feb 09, 2012 46.85 46.95 45.79 46.41 2,209,113 +0.15(+0.32%)
Feb 08, 2012 45.67 46.34 45.45 46.26 2,532,562 +1.42(+3.17%)
Feb 07, 2012 44.20 45.07 43.74 44.84 1,522,188 +0.65(+1.47%)
Feb 06, 2012 43.64 44.28 43.57 44.19 1,502,431 -0.80(-1.78%)
Feb 03, 2012 44.24 45.13 44.19 44.99 2,772,810 +0.72(+1.63%)
Feb 02, 2012 44.28 44.73 43.88 44.27 1,698,218 -0.25(-0.56%)
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