Financial News

Altra Indtl Mtn (NQ: AIMC )

61.27 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.74 11.81 11.48 11.69 181,143 -0.14(-1.22%)
Mar 30, 2010 11.28 11.92 11.09 11.83 288,660 +0.60(+5.38%)
Mar 29, 2010 11.48 11.70 11.14 11.23 152,446 -0.26(-2.22%)
Mar 26, 2010 11.70 11.81 11.45 11.48 257,985 -0.12(-1.03%)
Mar 25, 2010 11.41 11.84 10.48 11.60 414,115 +0.37(+3.34%)
Mar 24, 2010 11.24 11.40 10.84 11.23 277,674 -0.11(-0.98%)
Mar 23, 2010 10.89 11.51 10.85 11.34 280,946 +0.45(+4.14%)
Mar 22, 2010 10.70 11.01 10.45 10.89 181,754 +0.06(+0.55%)
Mar 19, 2010 11.13 11.13 10.81 10.83 205,109 -0.22(-2.00%)
Mar 18, 2010 10.99 11.14 10.37 11.05 153,776 +0.11(+1.01%)
Mar 17, 2010 10.36 11.01 10.16 10.94 167,189 +0.62(+6.02%)
Mar 16, 2010 10.52 10.52 10.22 10.32 43,517 -0.13(-1.22%)
Mar 15, 2010 10.42 10.59 10.27 10.44 107,445 +0.13(+1.24%)
Mar 12, 2010 10.55 10.57 10.21 10.32 81,142 -0.14(-1.38%)
Mar 11, 2010 10.40 10.47 10.09 10.46 103,129 -0.10(-0.97%)
Mar 10, 2010 10.52 10.88 10.30 10.56 150,491 +0.08(+0.73%)
Mar 09, 2010 10.44 10.68 10.44 10.49 143,445 -0.17(-1.60%)
Mar 08, 2010 10.79 10.81 10.57 10.66 156,671 -0.15(-1.42%)
Mar 05, 2010 10.92 11.10 10.58 10.81 167,394 -0.08(-0.70%)
Mar 04, 2010 10.28 11.28 9.789 10.89 398,175 +0.60(+5.88%)
Mar 03, 2010 10.28 10.50 10.13 10.28 88,443 +0.05(+0.50%)
Mar 02, 2010 10.15 10.27 9.789 10.23 108,530 +0.04(+0.42%)
Mar 01, 2010 9.925 10.33 9.925 10.19 79,411 +0.36(+3.64%)
Feb 26, 2010 9.934 9.968 9.764 9.832 134,066 -0.06(-0.60%)
Feb 25, 2010 9.815 9.908 9.627 9.891 39,149 -0.09(-0.94%)
Feb 24, 2010 9.866 10.12 9.866 9.985 152,652 +0.14(+1.38%)
Feb 23, 2010 10.16 10.21 9.806 9.849 183,755 -0.28(-2.77%)
Feb 22, 2010 10.04 10.35 10.03 10.13 217,056 +0.22(+2.23%)
Feb 19, 2010 9.874 10.04 9.747 9.908 59,759 +0.03(+0.26%)
Feb 18, 2010 9.772 9.959 9.678 9.883 66,535 +0.13(+1.31%)
Feb 17, 2010 9.857 9.883 9.644 9.755 170,092 -0.03(-0.35%)
Feb 16, 2010 9.568 9.806 9.449 9.789 97,094 +0.30(+3.14%)
Feb 12, 2010 9.338 9.491 9.491 9.491 72,483 +0.01(+0.09%)
Feb 11, 2010 9.125 9.534 8.972 9.483 100,274 +0.29(+3.15%)
Feb 10, 2010 8.802 9.202 8.725 9.193 192,122 +0.31(+3.55%)
Feb 09, 2010 8.751 8.921 8.597 8.878 63,118 +0.28(+3.27%)
Feb 08, 2010 8.614 8.674 8.376 8.597 229,565 -0.06(-0.69%)
Feb 05, 2010 8.734 8.870 8.351 8.657 73,813 -0.03(-0.29%)
Feb 04, 2010 9.100 9.202 8.674 8.683 93,471 -0.49(-5.38%)
Feb 03, 2010 9.091 9.389 9.091 9.176 97,966 +0.07(+0.75%)
Feb 02, 2010 9.125 9.219 9.006 9.108 91,298 -0.03(-0.28%)
Feb 01, 2010 9.398 9.466 9.100 9.134 60,541 -0.25(-2.63%)
Jan 29, 2010 9.440 9.619 9.338 9.381 63,922 -0.01(-0.09%)
Jan 28, 2010 9.747 9.747 9.091 9.389 89,608 -0.35(-3.58%)
Jan 27, 2010 9.440 9.798 9.372 9.738 96,700 +0.21(+2.23%)
Jan 26, 2010 9.687 9.815 9.372 9.525 55,986 -0.24(-2.44%)
Jan 25, 2010 9.738 9.823 9.483 9.764 71,634 +0.13(+1.33%)
Jan 22, 2010 9.857 10.03 9.389 9.636 142,157 -0.22(-2.25%)
Jan 21, 2010 10.60 10.63 9.832 9.857 135,543 -0.70(-6.61%)
Jan 20, 2010 10.96 11.13 10.27 10.56 104,817 -0.52(-4.69%)
Jan 19, 2010 10.58 11.15 10.58 11.07 166,321 +0.59(+5.60%)
Jan 15, 2010 10.53 10.49 10.49 10.49 212,633 +0.01(+0.08%)
Jan 14, 2010 10.17 10.50 10.17 10.48 74,617 +0.26(+2.58%)
Jan 13, 2010 10.28 10.31 9.891 10.21 106,278 -0.05(-0.50%)
Jan 12, 2010 10.53 10.66 10.17 10.27 65,069 -0.36(-3.37%)
Jan 11, 2010 10.97 11.06 10.55 10.62 62,408 -0.31(-2.80%)
Jan 08, 2010 10.92 10.99 10.80 10.93 33,883 -0.08(-0.70%)
Jan 07, 2010 10.58 11.05 10.35 11.01 104,513 +0.44(+4.19%)
Jan 06, 2010 10.51 10.78 10.51 10.56 71,137 +0.07(+0.65%)
Jan 05, 2010 10.75 10.90 10.48 10.50 88,605 -0.31(-2.84%)
Jan 04, 2010 10.70 10.81 10.59 10.80 74,015 +0.29(+2.75%)
Dec 31, 2009 10.54 10.51 10.51 10.51 109,958 +0.03(+0.33%)
Dec 30, 2009 10.42 10.62 10.24 10.48 78,564 -0.03(-0.32%)
Dec 29, 2009 10.61 10.67 10.47 10.51 22,590 -0.03(-0.32%)
Dec 28, 2009 10.79 10.79 10.29 10.55 39,881 -0.15(-1.43%)
Dec 24, 2009 10.73 10.89 10.66 10.70 22,459 +0.03(+0.24%)
Dec 23, 2009 10.16 10.85 10.16 10.67 128,075 -0.12(-1.10%)
Dec 22, 2009 10.26 10.87 10.26 10.79 179,162 +0.54(+5.23%)
Dec 21, 2009 10.38 10.51 10.25 10.26 70,294 -0.08(-0.74%)
Dec 18, 2009 10.30 10.45 10.20 10.33 225,493 +0.10(+1.00%)
Dec 17, 2009 10.22 10.44 9.985 10.23 96,828 -0.12(-1.15%)
Dec 16, 2009 10.03 10.37 9.900 10.35 149,380 +0.46(+4.65%)
Dec 15, 2009 9.934 10.44 9.883 9.891 108,723 -0.11(-1.11%)
Dec 14, 2009 10.01 10.05 9.764 10.00 119,517 +0.10(+1.03%)
Dec 11, 2009 9.789 10.04 9.670 9.900 338,236 +0.14(+1.39%)
Dec 10, 2009 9.900 10.00 9.721 9.764 188,274 -0.11(-1.12%)
Dec 09, 2009 9.900 10.00 9.764 9.874 324,662 +0.03(+0.35%)
Dec 08, 2009 9.713 9.934 9.576 9.840 189,727 +0.01(+0.09%)
Dec 07, 2009 9.849 9.932 9.576 9.832 108,676 -0.05(-0.52%)
Dec 04, 2009 9.976 10.02 9.576 9.883 102,563 +0.17(+1.75%)
Dec 03, 2009 9.857 9.942 9.687 9.713 443,214 -0.08(-0.78%)
Dec 02, 2009 9.874 9.925 9.730 9.789 208,043 -0.10(-1.03%)
Dec 01, 2009 9.661 9.959 9.576 9.891 323,947 +0.31(+3.29%)
Nov 30, 2009 9.338 9.636 8.836 9.576 165,622 +0.25(+2.65%)
Nov 27, 2009 9.636 9.636 9.253 9.329 54,838 -0.54(-5.44%)
Nov 25, 2009 10.06 10.06 9.772 9.866 69,320 -0.12(-1.19%)
Nov 24, 2009 10.05 10.13 9.789 9.985 125,944 -0.14(-1.43%)
Nov 23, 2009 10.06 10.37 9.976 10.13 202,259 +0.14(+1.45%)
Nov 20, 2009 9.874 10.09 9.874 9.985 121,604 +0.04(+0.43%)
Nov 19, 2009 9.951 10.08 9.840 9.942 170,663 -0.09(-0.93%)
Nov 18, 2009 9.959 10.17 9.900 10.04 202,340 +0.09(+0.86%)
Nov 17, 2009 9.917 10.13 9.874 9.951 197,338 +0.00(+0.00%)
Nov 16, 2009 9.934 10.13 9.917 9.951 127,934 +0.15(+1.56%)
Nov 13, 2009 9.806 10.06 9.738 9.798 238,967 +0.01(+0.09%)
Nov 12, 2009 9.806 9.934 9.755 9.789 87,233 -0.09(-0.86%)
Nov 11, 2009 9.917 9.925 9.747 9.874 124,077 +0.11(+1.13%)
Nov 10, 2009 9.593 9.891 9.593 9.764 160,852 +0.07(+0.70%)
Nov 09, 2009 9.619 9.721 9.440 9.695 189,245 +0.22(+2.34%)
Nov 06, 2009 9.406 9.721 9.304 9.474 112,510 -0.09(-0.98%)
Nov 05, 2009 9.142 9.789 9.091 9.568 158,826 +0.56(+6.24%)
Nov 04, 2009 9.117 9.423 8.929 9.006 167,106 -0.04(-0.47%)
Nov 03, 2009 9.117 9.874 8.495 9.049 357,363 +1.40(+18.37%)
Nov 02, 2009 7.508 7.652 7.269 7.644 132,253 +0.18(+2.39%)
Oct 30, 2009 7.772 7.789 7.194 7.465 230,493 -0.41(-5.19%)
Oct 29, 2009 7.738 7.933 7.559 7.874 93,400 +0.36(+4.76%)
Oct 28, 2009 8.104 8.308 7.499 7.516 108,160 -0.62(-7.64%)
Oct 27, 2009 8.334 8.461 8.121 8.138 54,800 -0.14(-1.65%)
Oct 26, 2009 8.563 8.708 8.265 8.274 116,500 -0.28(-3.28%)
Oct 23, 2009 8.921 9.142 8.521 8.555 110,496 -0.46(-5.10%)
Oct 22, 2009 8.895 9.108 8.700 9.015 122,340 +0.08(+0.86%)
Oct 21, 2009 8.589 9.347 8.512 8.938 295,302 +0.34(+3.96%)
Oct 20, 2009 8.700 9.107 8.521 8.597 199,475 -0.29(-3.26%)
Oct 19, 2009 9.066 9.134 8.836 8.887 110,059 -0.16(-1.79%)
Oct 16, 2009 9.406 9.406 8.929 9.049 144,183 -0.48(-5.00%)
Oct 15, 2009 9.738 9.738 9.457 9.525 211,719 -0.28(-2.86%)
Oct 14, 2009 9.857 9.857 9.364 9.806 201,580 +0.00(+0.00%)
Oct 13, 2009 9.500 9.806 9.415 9.806 248,989 +0.31(+3.32%)
Oct 12, 2009 9.372 9.619 9.066 9.491 114,535 -0.16(-1.68%)
Oct 09, 2009 9.500 9.653 9.432 9.653 49,605 +0.13(+1.34%)
Oct 08, 2009 9.389 9.695 9.270 9.525 140,853 +0.20(+2.19%)
Oct 07, 2009 9.134 9.338 9.134 9.321 69,195 +0.11(+1.20%)
Oct 06, 2009 8.878 9.210 8.878 9.210 98,701 +0.43(+4.95%)
Oct 05, 2009 8.793 8.929 8.521 8.776 142,928 +0.00(+0.00%)
Oct 02, 2009 8.938 9.049 8.725 8.776 89,044 -0.26(-2.83%)
Oct 01, 2009 9.483 9.695 9.032 9.032 165,370 -0.49(-5.18%)
Sep 30, 2009 9.849 9.993 9.202 9.525 186,218 -0.22(-2.27%)
Sep 29, 2009 9.917 9.925 9.542 9.747 305,861 +0.37(+3.90%)
Sep 28, 2009 9.202 9.517 9.074 9.381 181,973 +0.27(+2.99%)
Sep 25, 2009 8.938 9.329 8.853 9.108 335,008 +0.18(+2.00%)
Sep 24, 2009 9.338 9.576 8.912 8.929 688,935 +0.23(+2.64%)
Sep 23, 2009 8.708 8.963 8.666 8.700 162,415 -0.01(-0.10%)
Sep 22, 2009 8.206 8.785 8.138 8.708 313,528 +0.61(+7.57%)
Sep 21, 2009 8.291 8.436 7.968 8.095 224,302 -0.31(-3.65%)
Sep 18, 2009 8.436 8.478 8.342 8.402 342,717 +0.01(+0.10%)
Sep 17, 2009 8.512 8.597 8.282 8.393 322,101 -0.08(-0.90%)
Sep 16, 2009 8.572 8.640 8.240 8.470 252,682 -0.73(-7.96%)
Sep 15, 2009 9.261 9.381 8.980 9.202 134,545 -0.07(-0.73%)
Sep 14, 2009 8.878 9.372 8.819 9.270 155,888 +0.14(+1.59%)
Sep 11, 2009 8.989 9.185 8.870 9.125 166,978 +0.14(+1.52%)
Sep 10, 2009 8.734 9.023 8.734 8.989 142,082 +0.22(+2.52%)
Sep 09, 2009 8.683 8.963 8.299 8.768 125,823 +0.07(+0.78%)
Sep 08, 2009 9.032 9.032 8.487 8.700 152,481 -0.26(-2.85%)
Sep 04, 2009 8.146 8.955 8.121 8.955 171,506 +0.54(+6.48%)
Sep 03, 2009 8.359 8.444 8.121 8.410 102,350 +0.09(+1.02%)
Sep 02, 2009 8.044 8.334 8.040 8.325 119,772 +0.20(+2.41%)
Sep 01, 2009 8.087 8.402 8.027 8.129 264,842 -0.04(-0.52%)
Aug 31, 2009 8.121 8.248 7.942 8.172 123,844 -0.04(-0.52%)
Aug 28, 2009 8.563 8.640 8.112 8.214 109,370 -0.29(-3.40%)
Aug 27, 2009 8.291 8.555 7.925 8.504 120,287 +0.14(+1.63%)
Aug 26, 2009 8.742 8.844 8.265 8.368 107,392 -0.36(-4.10%)
Aug 25, 2009 8.648 8.836 8.282 8.725 123,441 +0.14(+1.59%)
Aug 24, 2009 8.376 8.640 8.376 8.589 184,796 +0.23(+2.75%)
Aug 21, 2009 7.848 8.393 7.848 8.359 354,302 +0.65(+8.39%)
Aug 20, 2009 7.704 7.857 7.661 7.712 140,176 +0.01(+0.11%)
Aug 19, 2009 7.610 7.823 7.572 7.704 308,451 +0.03(+0.33%)
Aug 18, 2009 7.729 7.916 7.644 7.678 463,817 -0.02(-0.22%)
Aug 17, 2009 7.550 7.738 7.440 7.695 254,198 -0.07(-0.88%)
Aug 14, 2009 7.763 7.865 7.321 7.763 213,095 +0.01(+0.11%)
Aug 13, 2009 7.797 7.857 7.679 7.755 110,764 -0.01(-0.11%)
Aug 12, 2009 7.729 7.916 7.610 7.763 158,370 +0.03(+0.44%)
Aug 11, 2009 7.610 7.772 7.448 7.729 116,507 +0.04(+0.55%)
Aug 10, 2009 7.704 7.712 7.508 7.687 89,914 -0.12(-1.53%)
Aug 07, 2009 7.653 7.916 7.482 7.806 229,414 +0.32(+4.32%)
Aug 06, 2009 7.269 7.636 7.256 7.482 604,112 +0.04(+0.57%)
Aug 05, 2009 7.576 7.619 7.133 7.440 188,763 -0.15(-2.02%)
Aug 04, 2009 6.291 7.627 5.976 7.593 494,160 -0.03(-0.45%)
Aug 03, 2009 7.525 7.644 7.261 7.627 201,159 +0.14(+1.93%)
Jul 31, 2009 7.627 7.678 7.482 7.482 95,515 -0.21(-2.77%)
Jul 30, 2009 7.508 7.865 7.035 7.695 188,301 +0.34(+4.63%)
Jul 29, 2009 7.831 7.831 7.252 7.355 120,383 -0.43(-5.57%)
Jul 28, 2009 7.516 7.806 7.257 7.789 155,000 +0.13(+1.67%)
Jul 27, 2009 7.661 7.687 7.559 7.661 82,013 +0.11(+1.47%)
Jul 24, 2009 7.278 7.661 7.278 7.550 236,836 +0.20(+2.66%)
Jul 23, 2009 7.261 7.406 7.116 7.355 277,482 +0.05(+0.70%)
Jul 22, 2009 7.312 7.448 7.227 7.304 128,207 -0.03(-0.46%)
Jul 21, 2009 7.593 7.797 7.031 7.338 650,884 -0.18(-2.38%)
Jul 20, 2009 7.440 7.567 7.312 7.516 137,854 +0.17(+2.32%)
Jul 17, 2009 7.482 7.584 6.972 7.346 192,859 -0.16(-2.15%)
Jul 16, 2009 7.201 7.508 7.091 7.508 232,846 +0.23(+3.16%)
Jul 15, 2009 7.125 7.287 6.920 7.278 281,788 +0.29(+4.14%)
Jul 14, 2009 6.963 7.057 6.844 6.989 179,824 +0.00(+0.00%)
Jul 13, 2009 6.980 7.023 6.776 6.989 347,121 +0.09(+1.23%)
Jul 10, 2009 6.674 6.920 6.631 6.903 237,558 +0.20(+2.92%)
Jul 09, 2009 6.682 6.980 6.571 6.708 342,744 +0.10(+1.55%)
Jul 08, 2009 6.503 6.640 6.359 6.606 288,250 +0.16(+2.51%)
Jul 07, 2009 6.427 6.597 6.205 6.444 241,159 -0.03(-0.53%)
Jul 06, 2009 6.546 6.946 6.418 6.478 172,331 -0.14(-2.06%)
Jul 02, 2009 6.461 6.784 6.410 6.614 312,823 +0.01(+0.13%)
Jul 01, 2009 6.461 6.725 6.299 6.606 263,493 +0.23(+3.60%)
Jun 30, 2009 6.699 6.759 5.984 6.376 450,654 -0.30(-4.46%)
Jun 29, 2009 7.150 7.193 6.597 6.674 242,515 -0.47(-6.56%)
Jun 26, 2009 6.733 7.193 6.589 7.142 1,508,684 +0.34(+5.01%)
Jun 25, 2009 6.478 6.801 6.401 6.801 115,528 +0.33(+5.13%)
Jun 24, 2009 6.733 6.810 6.452 6.469 157,789 -0.16(-2.44%)
Jun 23, 2009 6.733 6.801 6.614 6.631 256,350 +0.00(+0.00%)
Jun 22, 2009 7.057 7.355 6.631 6.631 629,265 -0.52(-7.26%)
Jun 19, 2009 6.997 7.218 6.946 7.150 664,798 +0.26(+3.70%)
Jun 18, 2009 6.231 6.933 6.171 6.895 386,450 +0.63(+10.05%)
Jun 17, 2009 6.052 6.486 5.882 6.265 290,887 +0.22(+3.66%)
Jun 16, 2009 6.367 6.367 5.788 6.044 342,170 -0.19(-3.01%)
Jun 15, 2009 6.120 6.282 5.865 6.231 250,488 +0.01(+0.14%)
Jun 12, 2009 5.993 6.248 5.891 6.222 102,021 +0.25(+4.13%)
Jun 11, 2009 5.771 6.010 5.414 5.976 212,632 +0.21(+3.69%)
Jun 10, 2009 5.891 6.086 5.448 5.763 168,155 -0.08(-1.31%)
Jun 09, 2009 5.814 5.959 5.729 5.839 55,314 +0.05(+0.88%)
Jun 08, 2009 5.720 5.959 5.618 5.788 104,784 -0.13(-2.16%)
Jun 05, 2009 6.086 6.103 5.882 5.916 86,071 -0.08(-1.28%)
Jun 04, 2009 5.967 6.027 5.635 5.993 177,697 -0.01(-0.14%)
Jun 03, 2009 6.001 6.129 5.908 6.001 210,414 -0.08(-1.26%)
Jun 02, 2009 6.078 6.154 5.929 6.078 227,187 -0.06(-0.97%)
Jun 01, 2009 5.746 6.171 5.695 6.137 210,296 +0.52(+9.24%)
May 29, 2009 5.950 5.994 5.499 5.618 211,736 -0.32(-5.44%)
May 28, 2009 6.052 6.078 5.584 5.942 189,127 -0.08(-1.27%)
May 27, 2009 5.993 6.205 5.891 6.018 220,967 -0.05(-0.84%)
May 26, 2009 5.618 6.146 5.542 6.069 249,958 +0.39(+6.90%)
May 22, 2009 6.129 6.129 5.652 5.678 109,622 -0.42(-6.84%)
May 21, 2009 6.240 6.240 5.848 6.095 151,012 -0.24(-3.76%)
May 20, 2009 6.418 6.674 6.248 6.333 464,019 -0.04(-0.67%)
May 19, 2009 6.188 6.401 5.916 6.376 447,441 +0.25(+4.03%)
May 18, 2009 5.873 6.158 5.873 6.129 151,678 +0.34(+5.88%)
May 15, 2009 5.959 5.959 5.661 5.788 187,889 -0.12(-2.02%)
May 14, 2009 5.848 6.035 5.695 5.908 271,414 +0.11(+1.91%)
May 13, 2009 5.831 6.078 5.720 5.797 292,068 -0.16(-2.71%)
May 12, 2009 6.103 6.163 5.746 5.959 264,379 -0.02(-0.28%)
May 11, 2009 6.010 6.401 5.950 5.976 279,909 -0.23(-3.70%)
May 08, 2009 6.146 6.350 5.959 6.205 485,856 +0.20(+3.26%)
May 07, 2009 6.231 6.520 5.967 6.010 752,677 -0.15(-2.49%)
May 06, 2009 6.197 6.299 5.954 6.163 783,786 +0.03(+0.56%)
May 05, 2009 5.856 6.188 5.601 6.129 1,796,048 +0.89(+16.88%)
May 04, 2009 4.937 5.312 4.895 5.244 678,433 +0.38(+7.88%)
May 01, 2009 4.665 4.920 4.605 4.861 410,849 +0.20(+4.39%)
Apr 30, 2009 4.809 5.031 4.656 4.656 510,642 -0.11(-2.32%)
Apr 29, 2009 4.350 4.843 4.273 4.767 520,867 +0.45(+10.45%)
Apr 28, 2009 4.231 4.435 4.146 4.316 176,104 +0.02(+0.40%)
Apr 27, 2009 4.214 4.384 4.137 4.299 224,072 -0.06(-1.37%)
Apr 24, 2009 3.890 4.418 3.856 4.358 606,488 +0.50(+13.02%)
Apr 23, 2009 4.145 4.273 3.720 3.856 555,158 -0.26(-6.40%)
Apr 22, 2009 3.771 4.273 3.771 4.120 516,410 +0.28(+7.32%)
Apr 21, 2009 3.873 4.086 3.601 3.839 623,620 -0.05(-1.31%)
Apr 20, 2009 4.384 4.469 3.882 3.890 513,973 -0.64(-14.10%)
Apr 17, 2009 4.128 4.648 3.958 4.529 811,259 +0.42(+10.14%)
Apr 16, 2009 3.796 4.239 3.626 4.111 644,829 +0.35(+9.28%)
Apr 15, 2009 3.796 3.890 3.677 3.762 507,084 +0.05(+1.38%)
Apr 14, 2009 4.001 4.026 3.703 3.711 534,454 -0.39(-9.54%)
Apr 13, 2009 3.796 4.137 3.788 4.103 620,797 +0.26(+6.64%)
Apr 09, 2009 3.856 4.026 3.711 3.848 1,125,909 +0.20(+5.36%)
Apr 08, 2009 3.754 3.941 3.533 3.652 540,403 -0.11(-2.94%)
Apr 07, 2009 4.009 4.120 3.750 3.762 226,507 -0.35(-8.49%)
Apr 06, 2009 4.111 4.163 3.865 4.111 785,739 -0.06(-1.43%)
Apr 03, 2009 4.086 4.171 3.720 4.171 229,196 +0.06(+1.45%)
Apr 02, 2009 3.660 4.128 3.618 4.111 201,072 +0.57(+16.11%)
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