Financial News

Nautilus Group (NY: NLS )

9.730 USD -0.250 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.41 17.00 16.20 16.90 429,100 +0.61(+3.74%)
May 30, 2006 16.51 16.51 16.20 16.29 311,700 -0.21(-1.27%)
May 26, 2006 16.40 16.75 16.10 16.50 439,800 +0.47(+2.93%)
May 25, 2006 16.16 16.16 15.50 16.03 527,500 +0.37(+2.36%)
May 24, 2006 15.65 16.10 15.39 15.66 724,900 -0.06(-0.38%)
May 23, 2006 15.40 16.20 15.40 15.72 741,700 +0.57(+3.76%)
May 22, 2006 15.55 15.80 14.80 15.15 860,100 -0.53(-3.38%)
May 19, 2006 15.93 16.22 15.40 15.68 1,619,700 -0.35(-2.18%)
May 18, 2006 16.25 16.51 16.02 16.03 652,600 -0.19(-1.17%)
May 17, 2006 16.35 16.52 16.14 16.22 615,600 -0.28(-1.70%)
May 16, 2006 16.49 16.71 16.38 16.50 268,300 -0.04(-0.24%)
May 15, 2006 16.95 17.14 16.35 16.54 531,000 -0.31(-1.84%)
May 12, 2006 17.15 17.15 16.72 16.85 687,200 -0.30(-1.75%)
May 11, 2006 17.90 17.90 16.87 17.15 1,125,500 -0.71(-3.98%)
May 10, 2006 18.02 18.16 17.81 17.86 232,900 -0.27(-1.49%)
May 09, 2006 18.42 18.47 18.01 18.13 478,900 -0.36(-1.95%)
May 08, 2006 18.18 18.60 18.18 18.49 733,600 +0.20(+1.09%)
May 05, 2006 18.50 18.50 18.02 18.29 633,000 -0.14(-0.76%)
May 04, 2006 18.95 19.05 17.90 18.43 1,821,000 +1.03(+5.92%)
May 03, 2006 17.05 17.96 17.01 17.40 651,300 +0.25(+1.46%)
May 02, 2006 16.75 17.15 16.75 17.15 650,000 +0.39(+2.33%)
May 01, 2006 16.40 17.30 16.35 16.76 614,800 +0.36(+2.20%)
Apr 28, 2006 16.30 16.42 16.30 16.40 201,700 +0.05(+0.31%)
Apr 27, 2006 16.35 16.49 16.17 16.35 327,700 -0.05(-0.30%)
Apr 26, 2006 16.35 16.53 16.30 16.40 376,400 -0.03(-0.18%)
Apr 25, 2006 16.50 16.70 16.22 16.43 323,000 -0.11(-0.67%)
Apr 24, 2006 16.95 16.98 16.37 16.54 565,000 -0.37(-2.19%)
Apr 21, 2006 17.45 17.45 16.83 16.91 409,500 -0.39(-2.25%)
Apr 20, 2006 17.28 17.36 16.85 17.30 776,300 -0.13(-0.75%)
Apr 19, 2006 16.90 17.47 16.75 17.43 739,200 +0.60(+3.57%)
Apr 18, 2006 16.30 16.98 16.23 16.83 782,000 +0.66(+4.08%)
Apr 17, 2006 16.49 16.57 16.11 16.17 747,300 -0.40(-2.41%)
Apr 13, 2006 16.41 16.58 16.23 16.57 399,300 +0.16(+0.98%)
Apr 12, 2006 16.35 16.45 16.24 16.41 313,900 +0.06(+0.37%)
Apr 11, 2006 16.30 16.54 16.19 16.35 779,600 +0.04(+0.25%)
Apr 10, 2006 16.76 16.80 16.22 16.31 1,066,700 -0.41(-2.45%)
Apr 07, 2006 16.95 17.08 16.50 16.72 1,043,100 -0.23(-1.36%)
Apr 06, 2006 16.84 17.10 16.60 16.95 634,000 +0.00(+0.00%)
Apr 05, 2006 16.12 17.00 15.98 16.95 1,267,700 +0.95(+5.94%)
Apr 04, 2006 14.88 16.16 14.83 16.00 1,143,700 +1.07(+7.17%)
Apr 03, 2006 15.05 15.12 14.80 14.93 425,800 -0.02(-0.13%)
Mar 31, 2006 14.93 15.26 14.81 14.95 621,800 +0.02(+0.13%)
Mar 30, 2006 14.75 15.04 14.75 14.93 666,400 +0.19(+1.29%)
Mar 29, 2006 14.85 15.05 14.55 14.74 910,200 +0.25(+1.73%)
Mar 28, 2006 15.03 15.18 14.48 14.49 695,700 -0.36(-2.42%)
Mar 27, 2006 14.81 15.00 14.80 14.85 252,900 -0.02(-0.13%)
Mar 24, 2006 14.88 15.05 14.50 14.87 203,100 -0.06(-0.40%)
Mar 23, 2006 15.00 15.15 14.87 14.93 355,400 -0.01(-0.07%)
Mar 22, 2006 14.89 15.10 14.87 14.94 438,600 +0.04(+0.27%)
Mar 21, 2006 15.07 15.25 14.87 14.90 624,700 -0.26(-1.72%)
Mar 20, 2006 15.20 15.39 15.01 15.16 506,800 +0.09(+0.60%)
Mar 17, 2006 15.00 15.45 14.82 15.07 1,052,200 +0.08(+0.53%)
Mar 16, 2006 15.28 15.46 14.89 14.99 659,700 -0.28(-1.83%)
Mar 15, 2006 15.12 15.28 14.85 15.27 417,700 +0.15(+0.99%)
Mar 14, 2006 14.80 15.24 14.50 15.12 698,700 +0.08(+0.53%)
Mar 13, 2006 15.02 15.24 15.00 15.04 316,000 +0.02(+0.13%)
Mar 10, 2006 14.66 15.68 14.03 15.02 371,400 +0.18(+1.21%)
Mar 09, 2006 14.87 15.12 14.77 14.84 340,300 +0.04(+0.27%)
Mar 08, 2006 15.20 15.20 14.79 14.80 359,000 -0.26(-1.73%)
Mar 07, 2006 14.88 15.09 14.70 15.06 486,900 +0.16(+1.07%)
Mar 06, 2006 15.09 15.12 14.81 14.90 808,600 -0.22(-1.46%)
Mar 03, 2006 15.00 15.60 14.95 15.12 2,017,900 -0.98(-6.09%)
Mar 02, 2006 16.46 16.61 16.02 16.10 579,500 -0.40(-2.42%)
Mar 01, 2006 16.45 16.73 16.43 16.50 388,900 +0.05(+0.30%)
Feb 28, 2006 16.53 16.51 16.26 16.45 343,400 -0.08(-0.48%)
Feb 27, 2006 16.15 16.72 16.02 16.53 522,900 +0.40(+2.48%)
Feb 24, 2006 16.52 16.60 16.10 16.13 942,200 -0.40(-2.42%)
Feb 23, 2006 16.85 16.85 16.47 16.53 1,107,800 -0.21(-1.25%)
Feb 22, 2006 16.90 17.06 16.68 16.74 570,400 -0.05(-0.30%)
Feb 21, 2006 16.68 16.91 16.21 16.79 494,500 +0.07(+0.42%)
Feb 17, 2006 17.20 17.32 16.72 16.72 795,100 -0.53(-3.07%)
Feb 16, 2006 17.25 17.30 16.95 17.25 597,300 -0.01(-0.06%)
Feb 15, 2006 16.90 17.30 16.80 17.26 1,134,600 +0.50(+2.98%)
Feb 14, 2006 16.53 16.94 16.50 16.76 909,200 +0.26(+1.58%)
Feb 13, 2006 16.50 16.56 16.08 16.50 1,162,800 +0.42(+2.61%)
Feb 10, 2006 16.10 16.23 15.72 16.08 788,900 +0.04(+0.25%)
Feb 09, 2006 15.59 16.33 15.25 16.04 1,302,800 +0.45(+2.89%)
Feb 08, 2006 15.35 15.75 15.24 15.59 804,200 +0.35(+2.30%)
Feb 07, 2006 15.25 15.53 15.06 15.24 913,200 -0.01(-0.07%)
Feb 06, 2006 14.95 15.38 14.26 15.25 2,958,700 -0.75(-4.69%)
Feb 03, 2006 16.28 16.69 15.90 16.00 2,038,800 -0.28(-1.72%)
Feb 02, 2006 16.16 16.29 15.90 16.28 1,345,400 +0.02(+0.12%)
Feb 01, 2006 16.36 16.80 16.01 16.26 1,333,400 -0.09(-0.55%)
Jan 31, 2006 15.95 16.49 15.90 16.35 1,924,600 +1.07(+7.00%)
Jan 30, 2006 15.12 15.28 14.75 15.28 810,200 +0.13(+0.86%)
Jan 27, 2006 15.12 15.28 15.06 15.15 622,800 -0.04(-0.26%)
Jan 26, 2006 15.02 15.36 15.00 15.19 712,200 +0.19(+1.27%)
Jan 25, 2006 15.00 15.20 14.85 15.00 713,200 -0.05(-0.33%)
Jan 24, 2006 14.97 15.07 14.70 15.05 1,121,400 +0.10(+0.67%)
Jan 23, 2006 15.10 15.35 14.92 14.95 1,731,900 -0.04(-0.27%)
Jan 20, 2006 14.80 15.20 14.50 14.99 2,670,200 +0.64(+4.46%)
Jan 19, 2006 14.00 14.48 13.64 14.35 3,618,200 +0.44(+3.16%)
Jan 18, 2006 14.10 14.30 13.51 13.91 11,586,100 -4.62(-24.93%)
Jan 17, 2006 18.80 19.15 18.36 18.53 1,123,700 -0.72(-3.74%)
Jan 13, 2006 19.81 20.00 19.15 19.25 484,800 -0.45(-2.28%)
Jan 12, 2006 19.66 21.21 19.50 19.70 1,652,700 +0.04(+0.20%)
Jan 11, 2006 19.72 19.74 19.35 19.66 438,200 +0.04(+0.20%)
Jan 10, 2006 19.30 19.72 19.15 19.62 410,000 +0.22(+1.13%)
Jan 09, 2006 18.90 19.53 18.80 19.40 616,600 +0.51(+2.70%)
Jan 06, 2006 18.99 19.26 18.55 18.89 710,100 +0.04(+0.21%)
Jan 05, 2006 18.75 18.93 18.32 18.85 768,800 +0.08(+0.43%)
Jan 04, 2006 18.08 18.85 18.00 18.77 846,300 +0.62(+3.42%)
Jan 03, 2006 18.72 18.80 17.85 18.15 1,093,300 -0.51(-2.73%)
Dec 30, 2005 19.00 19.00 18.65 18.66 275,400 -0.43(-2.25%)
Dec 29, 2005 18.99 19.14 18.75 19.09 324,400 +0.20(+1.06%)
Dec 28, 2005 18.81 19.05 18.77 18.89 224,100 +0.19(+1.02%)
Dec 27, 2005 19.18 19.22 18.68 18.70 483,800 -0.52(-2.71%)
Dec 23, 2005 19.17 19.25 19.00 19.22 170,600 +0.05(+0.26%)
Dec 22, 2005 19.12 19.23 18.88 19.17 342,200 +0.15(+0.79%)
Dec 21, 2005 19.39 19.39 18.81 19.02 478,900 -0.28(-1.45%)
Dec 20, 2005 19.40 19.72 19.25 19.30 565,900 +0.03(+0.16%)
Dec 19, 2005 19.91 19.91 19.26 19.27 513,800 -0.66(-3.31%)
Dec 16, 2005 19.90 19.96 19.68 19.93 721,900 +0.10(+0.50%)
Dec 15, 2005 20.30 20.35 19.75 19.83 1,029,400 -0.45(-2.22%)
Dec 14, 2005 18.79 20.50 18.79 20.28 1,348,700 +1.43(+7.59%)
Dec 13, 2005 18.43 18.98 18.30 18.85 541,600 +0.40(+2.17%)
Dec 12, 2005 18.82 18.91 18.25 18.45 841,000 -0.36(-1.91%)
Dec 09, 2005 18.35 18.82 18.05 18.81 627,800 +0.53(+2.90%)
Dec 08, 2005 18.37 18.39 17.91 18.28 620,200 -0.09(-0.49%)
Dec 07, 2005 18.51 19.00 18.35 18.37 791,300 -0.14(-0.76%)
Dec 06, 2005 19.11 19.20 18.41 18.51 744,400 -0.46(-2.42%)
Dec 05, 2005 19.30 19.45 18.80 18.97 851,800 -0.31(-1.61%)
Dec 02, 2005 18.57 19.50 18.53 19.28 1,691,300 +0.65(+3.49%)
Dec 01, 2005 18.00 18.68 17.82 18.63 1,223,800 +0.93(+5.25%)
Nov 30, 2005 17.16 17.71 16.89 17.70 773,000 +0.71(+4.18%)
Nov 29, 2005 17.48 17.52 16.95 16.99 406,400 -0.36(-2.07%)
Nov 28, 2005 18.00 18.04 17.22 17.35 556,300 -0.61(-3.40%)
Nov 25, 2005 18.10 18.33 17.68 17.96 192,200 -0.15(-0.83%)
Nov 23, 2005 17.25 18.17 17.19 18.11 868,700 +0.79(+4.56%)
Nov 22, 2005 17.33 17.70 17.10 17.32 730,300 -0.01(-0.06%)
Nov 21, 2005 17.02 17.44 17.00 17.33 704,500 +0.34(+2.00%)
Nov 18, 2005 16.98 17.14 16.80 16.99 521,200 +0.15(+0.89%)
Nov 17, 2005 16.95 17.00 16.77 16.84 676,700 +0.01(+0.06%)
Nov 16, 2005 17.10 17.19 16.70 16.83 784,600 -0.38(-2.21%)
Nov 15, 2005 17.44 17.48 17.05 17.21 418,900 -0.20(-1.15%)
Nov 14, 2005 17.78 17.80 17.34 17.41 720,300 -0.22(-1.25%)
Nov 11, 2005 17.75 17.87 17.50 17.63 311,200 -0.08(-0.45%)
Nov 10, 2005 17.74 17.99 17.43 17.71 565,700 -0.03(-0.17%)
Nov 09, 2005 17.66 17.88 17.38 17.74 445,500 +0.08(+0.45%)
Nov 08, 2005 17.90 18.00 17.58 17.66 486,600 -0.08(-0.45%)
Nov 07, 2005 17.85 17.98 17.61 17.74 436,700 +0.00(+0.00%)
Nov 04, 2005 17.40 17.79 17.20 17.74 543,600 +0.41(+2.37%)
Nov 03, 2005 17.80 18.29 17.27 17.33 1,884,100 -0.97(-5.30%)
Nov 02, 2005 18.20 18.84 18.02 18.30 705,500 +0.19(+1.05%)
Nov 01, 2005 18.13 18.23 17.81 18.11 886,900 -0.02(-0.11%)
Oct 31, 2005 18.15 18.42 18.02 18.13 699,500 -0.07(-0.38%)
Oct 28, 2005 17.88 18.25 17.88 18.20 626,300 +0.32(+1.79%)
Oct 27, 2005 18.40 18.46 17.59 17.88 580,700 -0.59(-3.19%)
Oct 26, 2005 18.61 18.72 18.32 18.47 625,200 -0.14(-0.75%)
Oct 25, 2005 19.40 19.40 18.48 18.61 637,000 -0.89(-4.56%)
Oct 24, 2005 19.00 19.61 18.94 19.50 575,800 +0.45(+2.36%)
Oct 21, 2005 18.85 19.20 18.68 19.05 712,700 +0.45(+2.42%)
Oct 20, 2005 19.00 19.25 18.26 18.60 1,669,500 -1.93(-9.40%)
Oct 19, 2005 19.95 20.54 19.65 20.53 441,800 +0.46(+2.29%)
Oct 18, 2005 20.46 20.55 19.75 20.07 400,100 -0.39(-1.91%)
Oct 17, 2005 20.30 20.64 20.03 20.46 293,700 +0.21(+1.04%)
Oct 14, 2005 20.45 20.56 20.13 20.25 359,300 -0.13(-0.64%)
Oct 13, 2005 20.48 20.60 20.02 20.38 312,700 -0.24(-1.16%)
Oct 12, 2005 20.95 21.01 20.40 20.62 612,000 -0.48(-2.27%)
Oct 11, 2005 21.05 21.41 20.74 21.10 378,400 +0.15(+0.72%)
Oct 10, 2005 21.59 21.68 20.95 20.95 424,200 -0.73(-3.37%)
Oct 07, 2005 22.25 22.25 21.54 21.68 226,400 -0.47(-2.12%)
Oct 06, 2005 21.30 22.36 21.26 22.15 564,900 +0.85(+3.99%)
Oct 05, 2005 21.72 21.89 21.10 21.30 297,800 -0.37(-1.71%)
Oct 04, 2005 22.16 22.32 21.67 21.67 289,700 -0.40(-1.81%)
Oct 03, 2005 22.18 22.40 21.96 22.07 402,400 +0.00(+0.00%)
Sep 30, 2005 22.15 22.25 21.91 22.07 393,700 -0.08(-0.36%)
Sep 29, 2005 22.20 22.20 21.90 22.15 271,600 -0.05(-0.23%)
Sep 28, 2005 22.25 22.30 21.93 22.20 328,200 +0.00(+0.00%)
Sep 27, 2005 22.47 22.47 22.10 22.20 340,100 -0.16(-0.72%)
Sep 26, 2005 22.96 23.00 22.29 22.36 311,200 -0.44(-1.93%)
Sep 23, 2005 22.80 22.83 21.77 22.80 464,300 +0.61(+2.75%)
Sep 22, 2005 22.41 22.41 21.90 22.19 390,200 -0.22(-0.98%)
Sep 21, 2005 23.16 23.16 22.18 22.41 521,600 -0.88(-3.78%)
Sep 20, 2005 23.92 23.97 23.01 23.29 447,200 -0.63(-2.63%)
Sep 19, 2005 24.73 24.85 23.92 23.92 560,500 +0.08(+0.34%)
Sep 16, 2005 23.61 23.92 23.15 23.84 836,400 +0.44(+1.88%)
Sep 15, 2005 23.80 23.85 21.85 23.40 1,194,900 -0.40(-1.68%)
Sep 14, 2005 25.55 25.70 23.70 23.80 870,300 -1.65(-6.48%)
Sep 13, 2005 26.06 26.06 25.45 25.45 286,800 -0.78(-2.97%)
Sep 12, 2005 25.80 26.30 25.70 26.23 268,900 +0.39(+1.51%)
Sep 09, 2005 25.88 25.88 25.45 25.84 258,600 -0.06(-0.23%)
Sep 08, 2005 25.65 25.90 25.59 25.90 191,800 +0.03(+0.12%)
Sep 07, 2005 25.68 26.03 25.62 25.87 272,500 +0.11(+0.43%)
Sep 06, 2005 25.02 25.86 25.02 25.76 245,500 +0.74(+2.96%)
Sep 02, 2005 25.51 25.56 24.92 25.02 364,100 -0.50(-1.96%)
Sep 01, 2005 25.81 26.08 25.06 25.52 358,700 -0.21(-0.82%)
Aug 31, 2005 25.16 26.25 25.00 25.73 228,700 +0.63(+2.51%)
Aug 30, 2005 25.68 25.85 24.80 25.10 388,200 -0.68(-2.64%)
Aug 29, 2005 25.20 25.97 24.98 25.78 198,200 +0.46(+1.82%)
Aug 26, 2005 25.65 25.80 25.10 25.32 178,600 -0.26(-1.02%)
Aug 25, 2005 26.10 26.10 25.50 25.58 288,100 -0.40(-1.54%)
Aug 24, 2005 25.75 26.47 25.61 25.98 344,000 +0.31(+1.21%)
Aug 23, 2005 25.50 25.80 25.45 25.67 288,100 +0.09(+0.35%)
Aug 22, 2005 25.65 25.73 25.41 25.58 269,300 -0.07(-0.27%)
Aug 19, 2005 25.55 25.78 25.32 25.65 306,500 +0.17(+0.67%)
Aug 18, 2005 25.21 25.65 25.15 25.48 362,200 +0.19(+0.75%)
Aug 17, 2005 25.32 25.80 25.18 25.29 326,300 -0.01(-0.04%)
Aug 16, 2005 25.56 25.60 24.80 25.30 461,700 -0.38(-1.48%)
Aug 15, 2005 25.92 26.01 25.25 25.68 359,000 -0.32(-1.23%)
Aug 12, 2005 26.53 26.70 25.81 26.00 267,400 -0.63(-2.37%)
Aug 11, 2005 26.05 26.63 26.05 26.63 273,500 +0.73(+2.82%)
Aug 10, 2005 26.31 26.60 25.65 25.90 340,200 -0.29(-1.11%)
Aug 09, 2005 25.77 26.50 25.77 26.19 294,900 +0.44(+1.71%)
Aug 08, 2005 26.40 26.55 25.48 25.75 378,500 -0.55(-2.09%)
Aug 05, 2005 26.73 26.73 25.50 26.30 631,000 -0.39(-1.46%)
Aug 04, 2005 27.83 27.83 26.57 26.69 443,000 -1.15(-4.13%)
Aug 03, 2005 27.97 28.13 27.70 27.84 303,100 -0.14(-0.50%)
Aug 02, 2005 28.22 28.33 27.59 27.98 468,600 -0.30(-1.06%)
Aug 01, 2005 28.81 28.99 27.83 28.28 483,400 +0.42(+1.51%)
Jul 29, 2005 28.18 28.30 27.60 27.86 409,500 -0.29(-1.03%)
Jul 28, 2005 28.86 29.33 27.26 28.15 1,474,100 -0.71(-2.46%)
Jul 27, 2005 27.76 28.87 27.60 28.86 520,000 +1.10(+3.96%)
Jul 26, 2005 27.40 27.90 26.87 27.76 300,300 +0.33(+1.20%)
Jul 25, 2005 27.14 28.21 27.11 27.43 248,900 +0.33(+1.22%)
Jul 22, 2005 27.14 27.60 27.03 27.10 294,100 -0.04(-0.15%)
Jul 21, 2005 27.94 28.20 27.14 27.14 208,700 -0.85(-3.04%)
Jul 20, 2005 27.75 28.35 27.61 27.99 259,100 +0.18(+0.65%)
Jul 19, 2005 27.60 28.43 27.44 27.81 403,300 +0.13(+0.47%)
Jul 18, 2005 28.93 28.93 27.56 27.68 786,000 -1.25(-4.32%)
Jul 15, 2005 28.61 29.02 28.21 28.93 333,800 +0.17(+0.59%)
Jul 14, 2005 29.40 29.45 28.70 28.76 228,200 -0.39(-1.34%)
Jul 13, 2005 29.35 29.47 29.02 29.15 290,000 -0.33(-1.12%)
Jul 12, 2005 29.55 29.64 28.94 29.48 375,400 -0.17(-0.57%)
Jul 11, 2005 28.96 29.65 28.76 29.65 309,100 +0.74(+2.56%)
Jul 08, 2005 28.55 28.98 28.25 28.91 234,400 +0.36(+1.26%)
Jul 07, 2005 28.10 28.60 27.98 28.55 281,200 -0.10(-0.35%)
Jul 06, 2005 28.88 29.13 28.61 28.65 558,100 -0.30(-1.04%)
Jul 05, 2005 28.15 29.07 28.15 28.95 351,700 +0.78(+2.77%)
Jul 01, 2005 28.49 28.64 27.94 28.17 273,500 -0.33(-1.16%)
Jun 30, 2005 28.67 28.75 28.26 28.50 362,300 -0.16(-0.56%)
Jun 29, 2005 28.59 28.82 28.57 28.66 577,700 +0.07(+0.24%)
Jun 28, 2005 27.85 28.60 27.85 28.59 283,800 +0.89(+3.21%)
Jun 27, 2005 27.20 27.71 27.06 27.70 225,100 +0.50(+1.84%)
Jun 24, 2005 28.12 28.12 27.10 27.20 396,700 -0.81(-2.89%)
Jun 23, 2005 28.35 28.49 27.80 28.01 232,300 -0.44(-1.55%)
Jun 22, 2005 28.28 28.48 27.80 28.45 350,700 +0.28(+0.99%)
Jun 21, 2005 28.00 28.25 27.89 28.17 213,400 +0.17(+0.61%)
Jun 20, 2005 27.65 28.05 27.61 28.00 430,300 +0.28(+1.01%)
Jun 17, 2005 28.00 28.03 27.15 27.72 945,400 -0.78(-2.74%)
Jun 16, 2005 29.02 29.04 28.13 28.50 408,900 -0.45(-1.55%)
Jun 15, 2005 28.70 29.11 28.64 28.95 383,500 +0.45(+1.58%)
Jun 14, 2005 28.32 28.61 28.22 28.50 371,900 +0.35(+1.24%)
Jun 13, 2005 28.05 28.40 27.89 28.15 149,500 +0.10(+0.36%)
Jun 10, 2005 28.01 28.10 27.78 28.05 170,500 +0.04(+0.14%)
Jun 09, 2005 27.90 28.10 27.70 28.01 189,400 +0.00(+0.00%)
Jun 08, 2005 28.01 28.21 27.71 28.01 278,900 +0.00(+0.00%)
Jun 07, 2005 27.92 28.50 27.83 28.01 388,200 +0.23(+0.83%)
Jun 06, 2005 27.75 27.95 27.67 27.78 217,800 +0.10(+0.36%)
Jun 03, 2005 27.76 27.90 27.47 27.68 276,600 -0.18(-0.65%)
Jun 02, 2005 27.20 27.86 27.15 27.86 316,500 +0.63(+2.31%)
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