Financial News

Rockwell Automation (NY: ROK )

291.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.03 23.31 22.63 23.05 1,263,918 -0.36(-1.52%)
Nov 26, 2008 20.63 23.54 20.38 23.41 2,402,235 +2.05(+9.60%)
Nov 25, 2008 20.16 21.49 19.92 21.36 2,543,967 +1.13(+5.60%)
Nov 24, 2008 18.96 20.77 18.50 20.23 2,632,572 +1.62(+8.71%)
Nov 21, 2008 17.86 18.69 16.98 18.61 3,306,034 +1.23(+7.07%)
Nov 20, 2008 18.17 19.56 17.24 17.38 2,689,178 -1.26(-6.75%)
Nov 19, 2008 19.57 19.77 18.62 18.64 2,860,599 -0.81(-4.15%)
Nov 18, 2008 18.72 19.45 18.55 19.44 2,762,771 +0.50(+2.62%)
Nov 17, 2008 19.30 19.58 18.55 18.95 1,611,738 -0.36(-1.84%)
Nov 14, 2008 19.95 20.58 19.07 19.30 0 -1.18(-5.75%)
Nov 13, 2008 19.24 20.48 18.16 20.48 3,314,921 +1.33(+6.96%)
Nov 12, 2008 18.93 20.16 18.31 19.15 3,239,031 -0.06(-0.31%)
Nov 11, 2008 18.74 20.60 18.06 19.21 3,753,060 +0.79(+4.30%)
Nov 10, 2008 19.13 19.72 18.07 18.41 1,743,059 -0.46(-2.43%)
Nov 07, 2008 18.47 19.04 18.20 18.87 0 +0.63(+3.45%)
Nov 06, 2008 20.55 20.63 18.15 18.24 2,956,598 -2.26(-11.04%)
Nov 05, 2008 21.77 22.36 20.44 20.51 2,911,745 -1.59(-7.20%)
Nov 04, 2008 21.39 22.45 21.39 22.10 1,994,516 +1.22(+5.85%)
Nov 03, 2008 20.36 21.07 20.29 20.88 1,686,325 +0.40(+1.95%)
Oct 31, 2008 20.04 20.83 19.57 20.48 1,733,826 +0.56(+2.82%)
Oct 30, 2008 20.05 20.54 19.27 19.92 1,832,521 +0.61(+3.14%)
Oct 29, 2008 19.01 20.46 18.62 19.31 2,554,848 +0.28(+1.48%)
Oct 28, 2008 17.34 19.03 16.56 19.03 2,271,185 +2.28(+13.61%)
Oct 27, 2008 16.42 17.56 16.42 16.75 2,003,209 -0.18(-1.05%)
Oct 24, 2008 16.25 17.24 15.92 16.93 1,906,033 -0.63(-3.58%)
Oct 23, 2008 18.32 18.85 16.65 17.56 3,472,155 -0.95(-5.12%)
Oct 22, 2008 19.52 20.09 17.86 18.50 1,993,915 -1.58(-7.88%)
Oct 21, 2008 20.57 20.85 19.87 20.09 1,431,720 -0.81(-3.86%)
Oct 20, 2008 20.62 21.15 20.02 20.89 1,669,662 +0.54(+2.65%)
Oct 17, 2008 19.67 21.40 19.31 20.35 0 +0.16(+0.81%)
Oct 16, 2008 19.20 20.25 18.15 20.19 2,568,755 +0.68(+3.49%)
Oct 15, 2008 21.21 21.52 19.44 19.51 2,375,598 -2.33(-10.67%)
Oct 14, 2008 23.07 23.41 21.12 21.84 3,314,211 -0.33(-1.47%)
Oct 13, 2008 19.84 22.17 19.26 22.17 4,895,834 +3.14(+16.49%)
Oct 10, 2008 19.58 20.31 17.69 19.03 0 -1.14(-5.65%)
Oct 09, 2008 22.03 22.23 20.17 20.17 4,255,391 -1.48(-6.84%)
Oct 08, 2008 21.96 22.60 21.02 21.65 5,227,815 -0.61(-2.73%)
Oct 07, 2008 24.36 24.36 22.23 22.26 4,159,961 -1.60(-6.70%)
Oct 06, 2008 23.68 24.14 22.39 23.85 3,298,031 -0.40(-1.65%)
Oct 03, 2008 25.42 26.04 24.19 24.25 0 -0.68(-2.73%)
Oct 02, 2008 27.07 27.07 24.88 24.93 2,960,950 -2.22(-8.18%)
Oct 01, 2008 27.35 27.54 26.80 27.16 2,702,060 -0.48(-1.74%)
Sep 30, 2008 26.16 27.68 26.02 27.64 2,394,874 +1.74(+6.72%)
Sep 29, 2008 27.17 27.17 25.21 25.90 3,533,977 -1.70(-6.17%)
Sep 26, 2008 27.37 27.74 26.90 27.60 0 -0.29(-1.03%)
Sep 25, 2008 27.52 28.01 26.98 27.89 1,658,098 +0.73(+2.70%)
Sep 24, 2008 27.94 28.21 26.98 27.16 2,455,403 -0.61(-2.21%)
Sep 23, 2008 28.11 28.47 27.48 27.77 2,393,023 -0.30(-1.08%)
Sep 22, 2008 28.71 29.03 27.98 28.07 2,925,645 -0.90(-3.12%)
Sep 19, 2008 27.39 29.88 26.34 28.98 0 +2.13(+7.94%)
Sep 18, 2008 26.59 27.41 24.30 26.84 5,113,827 +0.21(+0.81%)
Sep 17, 2008 28.40 28.40 26.63 26.63 4,101,596 -2.09(-7.29%)
Sep 16, 2008 28.61 28.84 27.81 28.72 3,825,880 -0.44(-1.52%)
Sep 15, 2008 30.12 30.15 29.10 29.17 1,906,181 -1.72(-5.58%)
Sep 12, 2008 31.06 31.26 30.52 30.89 0 -0.44(-1.39%)
Sep 11, 2008 30.83 31.37 30.18 31.33 2,225,613 +0.18(+0.57%)
Sep 10, 2008 31.09 31.62 30.96 31.15 2,389,738 +0.15(+0.48%)
Sep 09, 2008 32.84 32.95 31.00 31.00 2,471,374 -1.75(-5.35%)
Sep 08, 2008 32.89 33.39 32.10 32.76 1,899,613 +0.58(+1.79%)
Sep 05, 2008 32.00 32.45 31.54 32.18 0 -0.23(-0.71%)
Sep 04, 2008 33.85 33.86 32.41 32.41 1,594,234 -1.78(-5.20%)
Sep 03, 2008 35.16 35.16 33.97 34.19 1,424,521 -0.70(-2.02%)
Sep 02, 2008 35.36 36.21 34.73 34.89 981,208 -0.05(-0.15%)
Aug 29, 2008 35.04 35.61 34.92 34.94 0 -0.48(-1.36%)
Aug 28, 2008 35.25 35.67 34.87 35.42 1,502,537 +0.75(+2.16%)
Aug 27, 2008 34.61 34.96 34.36 34.67 1,440,603 +0.02(+0.06%)
Aug 26, 2008 35.02 35.02 34.22 34.65 1,151,487 -0.04(-0.11%)
Aug 25, 2008 35.06 35.43 34.65 34.69 1,243,961 -0.92(-2.58%)
Aug 22, 2008 35.74 35.84 35.04 35.61 0 +0.42(+1.20%)
Aug 21, 2008 34.78 35.35 34.37 35.19 1,736,414 +0.19(+0.53%)
Aug 20, 2008 35.41 35.41 34.69 35.00 1,476,622 -0.13(-0.38%)
Aug 19, 2008 35.53 35.80 34.74 35.13 1,227,813 -0.64(-1.80%)
Aug 18, 2008 36.95 36.95 35.50 35.78 1,117,903 -0.70(-1.93%)
Aug 15, 2008 35.22 36.59 35.22 36.48 0 +0.61(+1.71%)
Aug 14, 2008 35.62 36.33 35.48 35.87 997,748 -0.24(-0.68%)
Aug 13, 2008 35.41 36.32 35.39 36.11 2,260,738 +0.07(+0.18%)
Aug 12, 2008 35.68 36.53 35.23 36.04 2,328,978 +0.72(+2.03%)
Aug 11, 2008 34.69 35.61 34.09 35.33 1,413,487 +0.64(+1.86%)
Aug 08, 2008 33.19 34.94 33.19 34.68 2,594,894 +1.28(+3.83%)
Aug 07, 2008 33.45 33.96 33.08 33.40 1,855,226 -0.53(-1.57%)
Aug 06, 2008 33.65 34.05 33.29 33.93 1,608,260 +0.07(+0.22%)
Aug 05, 2008 32.28 33.88 32.28 33.86 2,102,531 +1.41(+4.33%)
Aug 04, 2008 32.64 32.91 32.37 32.45 1,496,111 +0.02(+0.07%)
Aug 01, 2008 32.80 33.47 32.12 32.43 1,513,496 -0.51(-1.55%)
Jul 31, 2008 33.62 33.81 32.84 32.94 1,651,611 -0.67(-2.00%)
Jul 30, 2008 32.97 33.85 32.97 33.62 1,049,085 +0.38(+1.14%)
Jul 29, 2008 32.45 33.35 32.13 33.24 1,404,165 +0.99(+3.08%)
Jul 28, 2008 31.72 32.93 31.72 32.25 2,052,073 -0.11(-0.34%)
Jul 25, 2008 32.22 32.48 31.53 32.36 1,933,628 +0.39(+1.23%)
Jul 24, 2008 33.17 33.31 31.71 31.97 2,604,754 -1.41(-4.23%)
Jul 23, 2008 33.31 34.19 33.07 33.38 2,389,936 -0.07(-0.20%)
Jul 22, 2008 34.42 34.42 32.77 33.45 3,359,488 +1.15(+3.58%)
Jul 21, 2008 32.21 32.70 31.98 32.29 3,228,026 +0.00(+0.00%)
Jul 18, 2008 32.84 32.84 32.05 32.29 2,251,636 -0.44(-1.33%)
Jul 17, 2008 31.85 33.13 31.68 32.73 4,609,508 +1.10(+3.49%)
Jul 16, 2008 30.74 31.63 30.38 31.63 3,252,798 +0.88(+2.86%)
Jul 15, 2008 30.54 31.27 30.03 30.74 3,645,980 -0.17(-0.55%)
Jul 14, 2008 31.26 31.44 30.52 30.91 2,563,593 +0.09(+0.29%)
Jul 11, 2008 30.94 31.31 30.44 30.83 3,224,600 -0.61(-1.93%)
Jul 10, 2008 31.29 31.66 30.79 31.43 2,490,057 +0.35(+1.12%)
Jul 09, 2008 31.99 32.44 30.91 31.09 2,173,973 -0.90(-2.82%)
Jul 08, 2008 31.46 32.09 31.08 31.99 3,062,403 +0.26(+0.82%)
Jul 07, 2008 31.79 32.46 31.22 31.73 2,225,744 -0.07(-0.23%)
Jul 04, 2008 31.65 32.22 31.38 31.80 1,299,565 +0.00(+0.00%)
Jul 03, 2008 31.65 32.22 31.38 31.80 1,299,565 +0.48(+1.54%)
Jul 02, 2008 32.33 32.33 31.31 31.32 3,402,868 -0.80(-2.49%)
Jul 01, 2008 32.12 32.57 31.63 32.12 3,679,664 -0.24(-0.75%)
Jun 30, 2008 31.64 32.52 31.64 32.37 3,389,985 -0.14(-0.43%)
Jun 27, 2008 31.85 32.51 31.71 32.51 5,066,297 +0.75(+2.35%)
Jun 26, 2008 33.43 33.56 31.71 31.76 5,518,695 -2.12(-6.25%)
Jun 25, 2008 35.45 35.53 33.22 33.88 10,319,442 -4.75(-12.30%)
Jun 24, 2008 39.11 39.17 38.26 38.63 1,278,002 -0.50(-1.29%)
Jun 23, 2008 39.07 39.24 38.74 39.13 1,298,015 +0.15(+0.38%)
Jun 20, 2008 39.54 39.61 38.75 38.98 2,239,621 -0.72(-1.81%)
Jun 19, 2008 39.63 39.91 39.27 39.70 2,216,197 -0.10(-0.24%)
Jun 18, 2008 39.89 40.48 39.80 39.80 1,819,534 -0.62(-1.54%)
Jun 17, 2008 41.54 41.54 40.42 40.42 1,540,062 -0.75(-1.83%)
Jun 16, 2008 39.90 41.47 39.66 41.17 2,696,170 +1.09(+2.71%)
Jun 13, 2008 39.17 40.10 39.17 40.09 1,425,531 +1.28(+3.30%)
Jun 12, 2008 39.22 39.68 38.56 38.80 2,558,232 -0.08(-0.21%)
Jun 11, 2008 39.76 39.94 38.86 38.89 1,761,924 -1.11(-2.78%)
Jun 10, 2008 39.97 40.48 39.54 40.00 1,565,163 +0.18(+0.45%)
Jun 09, 2008 40.06 40.28 39.42 39.82 2,263,477 -0.07(-0.19%)
Jun 06, 2008 41.53 41.62 39.89 39.89 2,571,154 -2.24(-5.31%)
Jun 05, 2008 41.19 42.13 41.08 42.13 2,069,962 +1.01(+2.47%)
Jun 04, 2008 41.31 41.56 40.89 41.11 2,668,465 -0.23(-0.56%)
Jun 03, 2008 42.26 42.45 41.00 41.34 3,092,556 -0.88(-2.09%)
Jun 02, 2008 42.99 43.16 41.91 42.22 2,442,059 -1.11(-2.56%)
May 30, 2008 42.70 43.52 42.70 43.33 1,111,887 +0.35(+0.81%)
May 29, 2008 42.99 43.16 42.43 42.99 1,473,670 -0.04(-0.09%)
May 28, 2008 42.90 43.27 42.71 43.02 1,609,199 +0.53(+1.24%)
May 27, 2008 42.37 42.55 41.81 42.50 1,253,501 +0.05(+0.12%)
May 26, 2008 42.64 42.78 42.05 42.45 0 +0.00(+0.00%)
May 23, 2008 42.64 42.78 42.05 42.45 2,565,527 -0.42(-0.98%)
May 22, 2008 42.60 43.39 42.53 42.87 2,316,206 +0.38(+0.91%)
May 21, 2008 43.01 43.55 42.25 42.48 2,188,410 -0.41(-0.95%)
May 20, 2008 42.78 43.18 42.48 42.89 3,685,968 +0.09(+0.21%)
May 19, 2008 42.35 43.31 42.35 42.80 2,218,320 +0.35(+0.82%)
May 16, 2008 42.47 42.88 42.00 42.45 1,947,867 +0.05(+0.12%)
May 15, 2008 41.81 42.40 41.37 42.40 1,841,536 +0.87(+2.10%)
May 14, 2008 41.07 41.99 40.97 41.53 1,713,522 +0.56(+1.37%)
May 13, 2008 41.06 41.22 40.48 40.97 3,665,205 -0.07(-0.16%)
May 12, 2008 39.98 41.25 39.90 41.03 1,928,446 +0.98(+2.46%)
May 09, 2008 39.86 40.25 39.75 40.05 1,538,227 -0.25(-0.62%)
May 08, 2008 40.36 40.77 39.94 40.30 2,437,097 +0.01(+0.02%)
May 07, 2008 40.96 41.54 40.24 40.29 2,937,580 -0.99(-2.40%)
May 06, 2008 41.13 41.91 40.47 41.28 2,725,290 +0.14(+0.34%)
May 05, 2008 41.54 41.93 40.93 41.14 3,451,483 -0.90(-2.15%)
May 02, 2008 41.83 42.59 41.35 42.05 2,504,500 +0.70(+1.68%)
May 01, 2008 40.26 41.54 40.11 41.35 2,881,057 +1.21(+3.02%)
Apr 30, 2008 40.94 41.45 40.04 40.14 2,818,650 -0.51(-1.26%)
Apr 29, 2008 40.80 41.10 40.50 40.65 1,387,942 -0.28(-0.69%)
Apr 28, 2008 41.34 41.34 40.48 40.93 2,466,757 -0.54(-1.30%)
Apr 25, 2008 41.74 42.05 40.60 41.47 2,193,478 -0.18(-0.43%)
Apr 24, 2008 40.94 42.03 40.78 41.65 2,818,642 +0.73(+1.79%)
Apr 23, 2008 43.01 43.57 40.16 40.91 5,539,800 -4.23(-9.36%)
Apr 22, 2008 44.76 45.42 44.53 45.14 1,762,409 +0.22(+0.49%)
Apr 21, 2008 45.25 45.27 44.74 44.92 1,998,753 -0.49(-1.08%)
Apr 18, 2008 44.56 45.51 44.19 45.41 1,674,702 +1.66(+3.79%)
Apr 17, 2008 43.56 44.03 43.38 43.75 1,865,194 -0.01(-0.03%)
Apr 16, 2008 42.30 43.89 42.20 43.76 1,832,008 +1.75(+4.16%)
Apr 15, 2008 41.94 42.28 41.59 42.02 790,903 +0.12(+0.28%)
Apr 14, 2008 41.79 42.31 41.76 41.90 800,267 -0.19(-0.44%)
Apr 11, 2008 42.56 42.69 41.92 42.08 1,481,505 -0.99(-2.30%)
Apr 10, 2008 42.73 43.39 42.14 43.08 1,813,075 +0.36(+0.83%)
Apr 09, 2008 43.67 43.86 42.56 42.72 1,502,457 -1.06(-2.42%)
Apr 08, 2008 43.60 43.88 43.29 43.78 1,076,112 -0.19(-0.44%)
Apr 07, 2008 44.70 44.88 43.79 43.97 1,207,376 -0.45(-1.02%)
Apr 04, 2008 43.87 44.72 43.64 44.42 1,635,269 +0.73(+1.66%)
Apr 03, 2008 43.96 44.11 43.36 43.70 1,544,373 -0.53(-1.19%)
Apr 02, 2008 44.14 44.67 43.83 44.22 1,760,801 +0.04(+0.08%)
Apr 01, 2008 43.26 44.20 43.05 44.19 1,978,762 +1.69(+3.97%)
Mar 31, 2008 42.28 42.73 42.04 42.50 2,123,758 +0.29(+0.68%)
Mar 28, 2008 42.19 42.88 41.92 42.21 2,703,157 +0.17(+0.40%)
Mar 27, 2008 41.88 42.65 41.50 42.04 2,580,466 +0.44(+1.05%)
Mar 26, 2008 42.11 42.16 41.42 41.60 2,199,571 -0.67(-1.59%)
Mar 25, 2008 41.65 42.56 41.42 42.28 1,893,422 +0.56(+1.33%)
Mar 24, 2008 40.54 41.97 40.40 41.72 2,055,275 +1.44(+3.56%)
Mar 21, 2008 39.33 40.43 39.33 40.28 2,028,990 +0.00(+0.00%)
Mar 20, 2008 39.33 40.43 39.33 40.28 2,028,990 +0.43(+1.08%)
Mar 19, 2008 41.39 41.39 39.78 39.86 2,294,685 -1.08(-2.64%)
Mar 18, 2008 39.80 40.94 39.29 40.94 2,069,439 +1.65(+4.20%)
Mar 17, 2008 38.30 39.74 38.01 39.29 2,149,185 +0.32(+0.82%)
Mar 14, 2008 39.87 40.11 38.33 38.97 1,578,843 -0.81(-2.03%)
Mar 13, 2008 39.32 39.94 38.60 39.77 1,671,775 -0.18(-0.44%)
Mar 12, 2008 39.62 40.77 39.37 39.95 2,059,630 +0.34(+0.86%)
Mar 11, 2008 39.09 39.61 38.38 39.61 2,633,330 +1.31(+3.42%)
Mar 10, 2008 38.52 38.96 38.07 38.30 2,837,071 -0.21(-0.56%)
Mar 07, 2008 38.89 39.45 38.21 38.52 1,918,749 -0.70(-1.79%)
Mar 06, 2008 40.11 40.20 39.20 39.22 1,920,023 -0.92(-2.29%)
Mar 05, 2008 40.00 40.77 39.77 40.14 1,965,279 +0.41(+1.02%)
Mar 04, 2008 39.98 40.16 39.16 39.73 3,068,325 -0.65(-1.61%)
Mar 03, 2008 40.25 40.74 39.95 40.38 1,922,019 -0.11(-0.27%)
Feb 29, 2008 41.82 41.99 40.36 40.49 2,120,043 -1.72(-4.08%)
Feb 28, 2008 42.93 43.21 42.12 42.22 1,906,389 -1.04(-2.41%)
Feb 27, 2008 43.27 43.90 42.93 43.26 1,234,966 -0.21(-0.48%)
Feb 26, 2008 43.19 43.97 43.00 43.47 1,698,152 +0.16(+0.36%)
Feb 25, 2008 42.98 43.44 42.36 43.31 1,519,642 +0.63(+1.47%)
Feb 22, 2008 42.61 42.86 41.67 42.68 1,094,013 +0.16(+0.38%)
Feb 21, 2008 43.67 43.82 42.38 42.52 1,532,067 -0.91(-2.10%)
Feb 20, 2008 43.05 43.54 42.28 43.43 2,182,981 -0.08(-0.19%)
Feb 19, 2008 43.75 44.58 43.35 43.51 1,921,061 +0.35(+0.81%)
Feb 18, 2008 42.98 43.28 42.36 43.16 0 +0.00(+0.00%)
Feb 15, 2008 42.98 43.28 42.36 43.16 2,115,416 -0.07(-0.15%)
Feb 14, 2008 43.70 44.48 43.14 43.23 3,084,500 -0.38(-0.87%)
Feb 13, 2008 41.30 43.79 41.30 43.61 3,138,380 +2.47(+6.01%)
Feb 12, 2008 40.83 41.77 40.71 41.14 1,946,135 +0.78(+1.94%)
Feb 11, 2008 40.68 40.68 39.77 40.35 1,217,233 +0.29(+0.72%)
Feb 08, 2008 40.03 40.59 39.94 40.06 1,265,207 -0.33(-0.81%)
Feb 07, 2008 40.23 40.69 39.86 40.39 2,473,238 -0.15(-0.37%)
Feb 06, 2008 41.44 41.51 40.39 40.54 1,769,064 -0.64(-1.55%)
Feb 05, 2008 42.63 43.10 41.17 41.17 1,750,439 -1.89(-4.40%)
Feb 04, 2008 42.98 43.55 42.79 43.07 1,527,491 +0.14(+0.33%)
Feb 01, 2008 42.14 43.13 41.86 42.93 3,240,966 +0.81(+1.93%)
Jan 31, 2008 42.33 42.79 41.64 42.11 3,145,201 -0.81(-1.88%)
Jan 30, 2008 42.48 44.00 42.28 42.92 1,957,383 +0.37(+0.87%)
Jan 29, 2008 42.66 42.74 41.74 42.55 1,478,487 +0.10(+0.24%)
Jan 28, 2008 42.15 42.50 41.51 42.45 1,568,499 +0.43(+1.02%)
Jan 25, 2008 42.01 43.45 41.86 42.02 2,478,171 +0.44(+1.05%)
Jan 24, 2008 42.02 42.02 39.89 41.58 3,452,218 -0.30(-0.71%)
Jan 23, 2008 40.45 42.04 37.01 41.88 4,307,284 +0.41(+1.00%)
Jan 22, 2008 39.60 42.27 39.37 41.46 5,751,567 +0.71(+1.74%)
Jan 21, 2008 41.29 42.00 39.97 40.75 0 +0.00(+0.00%)
Jan 18, 2008 41.29 42.00 39.97 40.75 3,355,755 -0.29(-0.70%)
Jan 17, 2008 42.98 43.74 40.97 41.04 2,568,992 -1.89(-4.41%)
Jan 16, 2008 42.48 43.67 41.54 42.93 3,094,819 +0.12(+0.28%)
Jan 15, 2008 44.81 44.81 42.82 42.82 2,406,449 -2.55(-5.61%)
Jan 14, 2008 44.36 45.52 44.20 45.36 2,166,262 +1.56(+3.57%)
Jan 11, 2008 44.92 44.92 43.42 43.80 1,977,645 -1.46(-3.22%)
Jan 10, 2008 44.53 45.50 44.33 45.26 3,045,016 +0.35(+0.77%)
Jan 09, 2008 44.72 44.91 43.69 44.91 3,906,379 -0.19(-0.43%)
Jan 08, 2008 45.76 46.39 44.90 45.10 4,121,990 -1.67(-3.58%)
Jan 07, 2008 47.58 47.80 45.51 46.78 2,909,382 -0.66(-1.39%)
Jan 04, 2008 48.75 49.10 47.35 47.43 2,005,522 -2.01(-4.06%)
Jan 03, 2008 49.42 49.64 48.97 49.44 1,999,263 +0.09(+0.18%)
Jan 02, 2008 51.11 51.60 49.31 49.35 2,514,583 -1.69(-3.31%)
Jan 01, 2008 51.33 51.48 50.99 51.04 0 +0.00(+0.00%)
Dec 31, 2007 51.33 51.48 50.99 51.04 1,051,352 -0.59(-1.15%)
Dec 28, 2007 52.93 52.93 51.36 51.63 1,120,469 -0.53(-1.01%)
Dec 27, 2007 53.47 53.55 52.03 52.16 958,327 -1.41(-2.64%)
Dec 26, 2007 53.28 53.68 52.62 53.57 751,873 +0.52(+0.98%)
Dec 24, 2007 52.73 53.29 52.53 53.05 350,212 +0.50(+0.96%)
Dec 21, 2007 52.28 53.20 52.14 52.55 1,835,618 +0.65(+1.25%)
Dec 20, 2007 51.79 51.92 51.15 51.90 1,348,425 +0.38(+0.75%)
Dec 19, 2007 50.45 51.70 50.31 51.51 1,517,532 +1.18(+2.34%)
Dec 18, 2007 50.89 51.31 49.63 50.34 2,344,746 -0.50(-0.98%)
Dec 17, 2007 51.88 52.50 50.81 50.83 1,672,425 -1.38(-2.65%)
Dec 14, 2007 52.18 52.66 52.07 52.22 1,383,554 -0.07(-0.14%)
Dec 13, 2007 51.73 52.39 51.47 52.29 1,390,574 +0.23(+0.44%)
Dec 12, 2007 52.25 52.82 51.39 52.06 2,069,671 +0.86(+1.68%)
Dec 11, 2007 52.22 52.50 51.19 51.20 2,329,842 -1.11(-2.12%)
Dec 10, 2007 51.63 52.50 51.43 52.31 1,072,510 +0.72(+1.39%)
Dec 07, 2007 51.88 51.93 51.28 51.59 1,127,402 +0.18(+0.35%)
Dec 06, 2007 50.34 51.45 50.02 51.42 1,004,468 +1.06(+2.10%)
Dec 05, 2007 49.86 50.45 49.74 50.36 1,410,651 +1.05(+2.13%)
Dec 04, 2007 49.21 49.86 49.02 49.31 2,011,860 -0.10(-0.21%)
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