Financial News

Deutsche Bank Ag (NY: DB )

13.12 USD +0.18 (+1.39%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 59.57 60.70 58.77 59.57 1,479,287 -2.46(-3.97%)
May 27, 2010 59.54 62.30 58.98 62.03 2,264,797 +4.83(+8.44%)
May 26, 2010 57.65 58.70 56.62 57.20 2,076,954 -1.59(-2.70%)
May 25, 2010 55.92 58.98 55.65 58.79 2,122,386 +0.80(+1.38%)
May 24, 2010 59.16 59.30 57.87 57.99 1,608,984 -2.20(-3.66%)
May 21, 2010 57.96 60.77 57.82 60.19 2,629,315 +1.69(+2.89%)
May 20, 2010 58.16 60.54 57.88 58.50 2,591,439 -1.96(-3.24%)
May 19, 2010 60.00 60.89 59.00 60.46 2,965,473 +1.32(+2.23%)
May 18, 2010 62.48 62.55 58.97 59.14 1,020 -2.10(-3.43%)
May 17, 2010 61.98 62.21 59.42 61.24 2,722,081 +0.37(+0.61%)
May 14, 2010 60.87 61.85 59.53 60.87 2,893,912 -2.02(-3.21%)
May 13, 2010 64.10 64.21 62.63 62.89 2,070,031 -2.14(-3.29%)
May 12, 2010 64.90 65.98 64.02 65.03 2,732,525 +0.78(+1.21%)
May 11, 2010 65.24 65.54 64.01 64.25 1,916,093 -1.30(-1.98%)
May 10, 2010 65.20 65.65 64.30 65.55 4,085,741 +6.40(+10.82%)
May 07, 2010 59.56 60.54 56.83 59.15 5,133,318 +0.07(+0.12%)
May 06, 2010 61.68 62.40 55.63 59.08 4,035,301 -3.66(-5.83%)
May 05, 2010 63.60 65.12 62.65 62.74 3,027,565 -3.31(-5.01%)
May 04, 2010 66.40 66.56 65.45 66.05 2,118,189 -3.28(-4.73%)
May 03, 2010 69.15 69.74 68.69 69.33 908,748 +0.65(+0.95%)
Apr 30, 2010 69.66 70.09 67.83 68.68 2,227,577 -2.65(-3.72%)
Apr 29, 2010 70.34 72.00 69.86 71.33 1,903,166 +1.64(+2.35%)
Apr 28, 2010 69.89 70.27 67.67 69.69 2,618,332 +0.99(+1.44%)
Apr 27, 2010 71.27 72.30 68.45 68.70 2,581,491 -4.46(-6.10%)
Apr 26, 2010 73.54 74.13 72.83 73.16 1,895,995 +1.06(+1.47%)
Apr 23, 2010 71.35 72.20 70.92 72.10 1,229,971 -0.53(-0.73%)
Apr 22, 2010 71.92 72.67 71.16 72.63 2,420,687 -1.45(-1.96%)
Apr 21, 2010 74.37 74.93 73.10 74.08 1,361,149 -0.68(-0.91%)
Apr 20, 2010 75.37 75.62 74.12 74.76 200 +1.19(+1.62%)
Apr 19, 2010 73.88 74.64 71.95 73.57 5,457,430 -0.60(-0.81%)
Apr 16, 2010 80.36 80.73 73.20 74.17 8,966,930 -7.55(-9.24%)
Apr 15, 2010 81.24 82.17 81.11 81.72 770,996 +0.14(+0.17%)
Apr 14, 2010 81.02 81.65 80.45 81.58 1,118,134 +2.91(+3.70%)
Apr 13, 2010 79.08 79.12 77.95 78.67 640,742 -0.16(-0.20%)
Apr 12, 2010 79.41 79.64 78.65 78.83 777,904 +0.58(+0.74%)
Apr 09, 2010 76.50 78.42 76.43 78.25 880,646 +2.20(+2.89%)
Apr 08, 2010 74.38 76.23 74.16 76.05 1,268,315 -0.31(-0.41%)
Apr 07, 2010 76.35 76.94 75.86 76.36 1,139,467 -1.95(-2.49%)
Apr 06, 2010 76.80 78.51 76.56 78.31 931,083 -0.96(-1.21%)
Apr 05, 2010 78.76 79.74 78.68 79.27 451,912 +0.82(+1.05%)
Apr 01, 2010 78.05 78.45 78.45 78.45 717,200 +1.58(+2.06%)
Mar 31, 2010 76.24 77.59 76.03 76.87 1,074,121 -1.15(-1.47%)
Mar 30, 2010 78.44 78.80 77.42 78.02 946,786 -0.61(-0.78%)
Mar 29, 2010 77.51 78.63 76.89 78.63 1,173,554 +1.15(+1.48%)
Mar 26, 2010 76.92 78.05 76.67 77.48 1,693,342 +2.59(+3.46%)
Mar 25, 2010 75.28 76.85 74.84 74.89 1,843,573 +1.19(+1.61%)
Mar 24, 2010 73.67 74.15 73.12 73.70 972,104 -0.37(-0.50%)
Mar 23, 2010 73.25 74.13 72.76 74.07 768,460 +0.66(+0.90%)
Mar 22, 2010 71.14 73.45 71.14 73.41 846,107 +0.05(+0.07%)
Mar 19, 2010 74.35 74.42 72.65 73.36 1,038,583 -0.74(-1.00%)
Mar 18, 2010 74.55 74.68 73.30 74.10 984,883 -1.22(-1.62%)
Mar 17, 2010 75.16 75.60 74.93 75.32 1,346,702 +0.72(+0.97%)
Mar 16, 2010 73.44 74.71 73.08 74.60 1,434,637 +2.42(+3.35%)
Mar 15, 2010 71.68 72.18 71.58 72.18 1,667,814 -0.26(-0.36%)
Mar 12, 2010 73.68 73.68 71.88 72.44 1,247,766 +0.88(+1.23%)
Mar 11, 2010 71.16 71.64 70.79 71.56 888,350 +0.89(+1.26%)
Mar 10, 2010 70.17 71.22 70.10 70.67 1,102,419 +0.67(+0.96%)
Mar 09, 2010 68.55 70.32 68.44 70.00 977,747 +0.61(+0.88%)
Mar 08, 2010 69.74 70.00 69.29 69.39 821,749 -0.02(-0.03%)
Mar 05, 2010 68.41 69.48 68.19 69.41 1,096,954 +1.91(+2.83%)
Mar 04, 2010 68.07 68.52 66.97 67.50 1,685,157 +0.94(+1.41%)
Mar 03, 2010 66.25 67.19 65.87 66.56 1,458,815 +1.72(+2.65%)
Mar 02, 2010 65.33 65.47 64.63 64.84 1,026,376 +0.53(+0.82%)
Mar 01, 2010 64.00 64.41 63.57 64.31 1,053,588 +0.81(+1.28%)
Feb 26, 2010 62.76 63.98 62.12 63.50 685,470 +0.84(+1.34%)
Feb 25, 2010 61.47 62.66 61.05 62.66 907,101 -0.42(-0.67%)
Feb 24, 2010 62.66 63.76 62.31 63.08 1,089,768 +1.07(+1.73%)
Feb 23, 2010 63.06 63.49 61.84 62.01 1,157,619 -2.89(-4.45%)
Feb 22, 2010 65.35 65.38 64.69 64.90 743,520 -0.03(-0.05%)
Feb 19, 2010 64.20 65.06 63.92 64.93 1,167,944 +0.15(+0.23%)
Feb 18, 2010 64.08 65.18 63.88 64.78 1,326,829 +1.34(+2.11%)
Feb 17, 2010 64.89 64.92 63.01 63.44 1,595,530 -0.34(-0.53%)
Feb 16, 2010 62.21 63.86 61.80 63.78 988,335 +3.21(+5.30%)
Feb 12, 2010 59.48 60.57 60.57 60.57 950,100 -1.23(-1.99%)
Feb 11, 2010 60.78 61.96 59.96 61.80 1,138,633 -0.94(-1.50%)
Feb 10, 2010 62.62 63.25 61.97 62.74 920,551 +0.52(+0.84%)
Feb 09, 2010 61.65 62.86 60.33 62.22 2,484,059 +3.39(+5.76%)
Feb 08, 2010 59.54 59.83 57.90 58.83 934,412 -0.71(-1.19%)
Feb 05, 2010 60.99 61.43 57.78 59.54 1,632,602 -0.06(-0.10%)
Feb 04, 2010 62.70 62.75 59.34 59.60 1,676,644 -4.48(-6.99%)
Feb 03, 2010 65.40 65.22 63.53 64.08 744,201 -1.32(-2.02%)
Feb 02, 2010 65.16 65.87 64.70 65.40 936,266 +1.93(+3.04%)
Feb 01, 2010 63.07 63.92 62.92 63.47 984,181 +2.50(+4.10%)
Jan 29, 2010 61.49 63.03 60.62 60.97 883,211 -1.62(-2.59%)
Jan 28, 2010 62.90 62.93 62.40 62.59 876,090 -0.02(-0.03%)
Jan 27, 2010 61.21 62.66 60.82 62.61 853,359 +0.82(+1.33%)
Jan 26, 2010 61.99 63.18 61.66 61.79 699,764 -2.09(-3.27%)
Jan 25, 2010 64.63 64.94 63.33 63.88 823,056 +1.74(+2.80%)
Jan 22, 2010 63.41 64.02 61.87 62.14 1,818,579 -3.46(-5.27%)
Jan 21, 2010 68.28 68.67 65.31 65.60 1,782,920 -3.08(-4.48%)
Jan 20, 2010 69.31 69.36 67.71 68.68 796,492 -2.04(-2.88%)
Jan 19, 2010 69.52 70.81 69.49 70.72 1,030,472 +0.99(+1.42%)
Jan 15, 2010 70.95 69.73 69.73 69.73 1,470,800 -3.57(-4.87%)
Jan 14, 2010 73.07 73.56 72.71 73.30 294,925 -0.40(-0.54%)
Jan 13, 2010 73.50 73.96 72.40 73.70 491,135 -0.40(-0.54%)
Jan 12, 2010 74.69 75.00 73.61 74.10 448,534 -2.32(-3.04%)
Jan 11, 2010 77.70 77.76 75.91 76.42 593,286 -0.43(-0.56%)
Jan 08, 2010 76.39 76.94 75.99 76.85 728,986 +2.68(+3.61%)
Jan 07, 2010 73.50 74.30 73.16 74.17 668,062 +0.83(+1.13%)
Jan 06, 2010 73.20 73.93 72.83 73.34 472,373 -1.29(-1.73%)
Jan 05, 2010 74.84 75.14 74.00 74.63 480,284 +1.40(+1.91%)
Jan 04, 2010 72.42 73.53 72.20 73.23 447,960 +2.32(+3.27%)
Dec 31, 2009 72.20 70.91 70.91 70.91 292,100 -0.58(-0.81%)
Dec 30, 2009 70.99 71.76 70.64 71.49 288,109 -1.09(-1.50%)
Dec 29, 2009 72.93 73.26 72.31 72.58 235,232 -0.28(-0.38%)
Dec 28, 2009 72.95 73.35 72.46 72.86 226,714 +0.26(+0.36%)
Dec 24, 2009 72.20 72.66 72.20 72.60 73,646 +0.54(+0.75%)
Dec 23, 2009 72.16 72.35 71.75 72.06 190,516 +0.07(+0.10%)
Dec 22, 2009 72.03 72.25 71.39 71.99 309,207 -0.65(-0.89%)
Dec 21, 2009 71.94 72.84 71.89 72.64 373,913 +0.65(+0.90%)
Dec 18, 2009 72.35 72.73 71.08 71.99 491,919 -0.73(-1.00%)
Dec 17, 2009 72.90 73.79 72.68 72.72 879,646 -2.82(-3.73%)
Dec 16, 2009 75.17 76.14 75.05 75.54 1,186,065 +3.98(+5.56%)
Dec 15, 2009 71.83 72.76 71.34 71.56 572,257 -1.19(-1.64%)
Dec 14, 2009 72.51 72.78 72.40 72.75 901,200 +2.73(+3.90%)
Dec 11, 2009 70.12 70.17 69.29 70.02 571,186 -0.70(-0.99%)
Dec 10, 2009 71.48 71.62 70.36 70.72 390,733 +0.51(+0.73%)
Dec 09, 2009 69.69 70.59 68.94 70.21 633,430 -0.51(-0.72%)
Dec 08, 2009 71.13 71.50 70.41 70.72 771,814 -1.75(-2.41%)
Dec 07, 2009 73.00 73.47 72.18 72.47 580,893 -1.23(-1.67%)
Dec 04, 2009 74.20 74.70 72.88 73.70 608,705 +0.95(+1.31%)
Dec 03, 2009 74.33 74.84 72.59 72.75 547,299 -0.86(-1.17%)
Dec 02, 2009 73.17 74.20 72.85 73.61 738,264 -1.07(-1.43%)
Dec 01, 2009 73.94 75.18 73.88 74.68 890,116 +1.58(+2.16%)
Nov 30, 2009 72.40 73.33 71.75 73.10 758,085 +1.86(+2.61%)
Nov 27, 2009 70.32 72.02 70.15 71.24 717,333 -3.98(-5.29%)
Nov 25, 2009 74.89 75.34 74.40 75.22 415,288 +0.54(+0.72%)
Nov 24, 2009 75.19 75.22 73.40 74.68 930,493 -1.19(-1.57%)
Nov 23, 2009 75.75 76.50 75.40 75.87 492,450 +2.49(+3.39%)
Nov 20, 2009 73.29 73.82 72.78 73.38 654,772 -2.03(-2.69%)
Nov 19, 2009 75.48 75.53 74.39 75.41 675,647 -2.19(-2.82%)
Nov 18, 2009 78.24 78.24 76.98 77.60 452,808 +0.33(+0.43%)
Nov 17, 2009 76.82 77.29 76.05 77.27 376,978 -0.21(-0.27%)
Nov 16, 2009 76.94 78.23 76.94 77.48 479,396 +2.26(+3.00%)
Nov 13, 2009 74.44 75.58 73.68 75.22 457,909 +1.12(+1.51%)
Nov 12, 2009 75.75 76.12 73.84 74.10 328,171 -1.54(-2.04%)
Nov 11, 2009 76.03 76.64 75.16 75.64 466,984 +0.39(+0.52%)
Nov 10, 2009 74.53 75.56 74.22 75.25 482,456 +0.01(+0.01%)
Nov 09, 2009 73.81 75.33 73.55 75.24 496,168 +3.41(+4.75%)
Nov 06, 2009 71.31 72.65 71.14 71.83 396,972 -0.42(-0.58%)
Nov 05, 2009 71.39 72.39 71.04 72.25 562,579 +1.38(+1.95%)
Nov 04, 2009 72.03 72.38 70.71 70.87 580,586 +0.09(+0.13%)
Nov 03, 2009 69.43 71.13 69.21 70.78 906,193 -1.67(-2.31%)
Nov 02, 2009 72.47 73.97 70.90 72.45 1,248,463 +0.82(+1.14%)
Oct 30, 2009 75.59 75.97 71.20 71.63 1,203,787 -5.48(-7.11%)
Oct 29, 2009 74.23 77.80 73.82 77.11 1,261,787 +6.34(+8.96%)
Oct 28, 2009 73.47 74.02 70.54 70.77 959,329 -3.27(-4.42%)
Oct 27, 2009 75.40 75.79 73.78 74.04 808,422 -1.06(-1.41%)
Oct 26, 2009 78.30 79.04 74.84 75.10 1,418,363 -4.10(-5.18%)
Oct 23, 2009 79.66 79.80 78.81 79.20 587,524 -1.41(-1.75%)
Oct 22, 2009 79.04 80.87 78.10 80.61 684,805 +1.24(+1.56%)
Oct 21, 2009 79.17 81.28 79.15 79.37 1,347,916 -2.66(-3.24%)
Oct 20, 2009 81.87 82.06 81.78 82.03 1,655,810 -1.30(-1.56%)
Oct 19, 2009 83.46 84.15 82.64 83.33 1,413,432 +1.42(+1.73%)
Oct 16, 2009 82.04 82.50 81.04 81.91 590,810 -2.85(-3.36%)
Oct 15, 2009 83.40 84.93 83.35 84.76 623,931 +0.83(+0.99%)
Oct 14, 2009 83.60 84.07 82.79 83.93 724,238 +3.84(+4.79%)
Oct 13, 2009 80.23 80.61 79.29 80.09 547,137 -0.10(-0.12%)
Oct 12, 2009 80.98 81.00 79.75 80.19 427,496 +1.59(+2.02%)
Oct 09, 2009 78.74 79.19 77.94 78.60 272,874 -0.08(-0.10%)
Oct 08, 2009 78.14 79.31 77.88 78.68 490,371 +1.09(+1.40%)
Oct 07, 2009 76.78 77.59 76.42 77.59 474,677 +0.52(+0.67%)
Oct 06, 2009 76.60 77.93 76.02 77.07 556,503 +2.23(+2.98%)
Oct 05, 2009 73.52 74.92 73.09 74.84 411,015 +2.08(+2.86%)
Oct 02, 2009 71.72 73.52 71.51 72.76 615,845 -0.24(-0.33%)
Oct 01, 2009 75.73 76.77 72.82 73.00 897,670 -3.77(-4.91%)
Sep 30, 2009 77.53 77.70 75.07 76.77 787,403 -1.03(-1.32%)
Sep 29, 2009 77.98 78.53 77.26 77.80 582,006 -0.19(-0.24%)
Sep 28, 2009 76.38 77.99 76.35 77.99 364,564 +2.26(+2.98%)
Sep 25, 2009 75.22 76.39 74.75 75.73 548,895 +0.17(+0.22%)
Sep 24, 2009 78.39 78.59 74.75 75.56 565,488 -2.16(-2.78%)
Sep 23, 2009 79.00 80.00 77.71 77.72 787,214 +0.06(+0.08%)
Sep 22, 2009 76.79 77.68 76.44 77.66 378,107 +2.26(+3.00%)
Sep 21, 2009 75.05 75.79 74.61 75.40 398,059 -1.65(-2.14%)
Sep 18, 2009 77.49 77.67 76.42 77.05 642,956 -0.74(-0.95%)
Sep 17, 2009 77.89 79.17 76.88 77.79 1,104,180 +2.12(+2.80%)
Sep 16, 2009 74.80 76.64 74.21 75.67 1,191,212 +2.50(+3.42%)
Sep 15, 2009 72.36 73.56 71.90 73.17 716,109 +0.57(+0.79%)
Sep 14, 2009 71.03 72.62 70.94 72.60 943,761 +0.09(+0.12%)
Sep 11, 2009 73.14 73.23 72.03 72.51 784,014 -0.88(-1.20%)
Sep 10, 2009 72.18 73.56 71.73 73.39 1,169,881 +2.15(+3.02%)
Sep 09, 2009 70.89 71.67 70.43 71.24 1,071,326 +0.82(+1.16%)
Sep 08, 2009 70.14 70.48 69.48 70.42 911,710 +0.71(+1.02%)
Sep 04, 2009 68.22 69.83 68.01 69.71 1,153,843 +2.60(+3.87%)
Sep 03, 2009 68.03 68.19 66.25 67.11 1,099,968 +2.00(+3.07%)
Sep 02, 2009 65.37 66.07 65.02 65.11 1,454,816 +0.88(+1.37%)
Sep 01, 2009 66.50 67.92 63.93 64.23 1,720,088 -3.35(-4.96%)
Aug 31, 2009 68.14 68.25 67.00 67.58 1,910,807 -1.78(-2.57%)
Aug 28, 2009 70.37 70.37 68.58 69.36 569,067 -0.08(-0.12%)
Aug 27, 2009 68.48 69.84 67.33 69.44 956,562 -0.36(-0.52%)
Aug 26, 2009 69.64 69.90 68.87 69.80 719,193 -0.13(-0.19%)
Aug 25, 2009 70.37 70.72 69.71 69.93 869,639 +0.07(+0.10%)
Aug 24, 2009 70.54 71.20 69.61 69.86 987,184 +0.93(+1.35%)
Aug 21, 2009 68.44 69.11 67.97 68.93 805,906 +2.56(+3.86%)
Aug 20, 2009 65.58 66.49 65.48 66.37 623,987 +1.22(+1.87%)
Aug 19, 2009 64.45 66.00 64.00 65.15 1,650,140 -0.40(-0.61%)
Aug 18, 2009 64.78 65.75 64.41 65.55 808,527 +1.61(+2.51%)
Aug 17, 2009 64.32 64.45 63.13 63.94 712,724 -1.90(-2.88%)
Aug 14, 2009 67.10 67.11 65.12 65.84 753,981 -1.38(-2.05%)
Aug 13, 2009 67.45 67.45 66.32 67.22 886,127 +2.30(+3.54%)
Aug 12, 2009 64.03 65.43 63.86 64.92 786,627 +0.55(+0.85%)
Aug 11, 2009 65.77 65.77 64.00 64.37 1,022,309 -2.46(-3.68%)
Aug 10, 2009 67.71 68.40 66.12 66.83 975,905 +0.64(+0.97%)
Aug 07, 2009 67.32 67.60 65.79 66.19 1,336,811 +1.57(+2.43%)
Aug 06, 2009 67.15 67.23 64.25 64.62 1,477,893 -1.88(-2.83%)
Aug 05, 2009 66.90 67.16 65.12 66.50 1,003,694 -0.04(-0.06%)
Aug 04, 2009 66.87 67.59 66.50 66.54 917,946 -1.01(-1.50%)
Aug 03, 2009 66.82 68.03 66.60 67.55 1,176,737 +2.65(+4.08%)
Jul 31, 2009 63.71 65.35 63.36 64.90 1,023,350 -0.57(-0.87%)
Jul 30, 2009 66.06 66.74 65.35 65.47 1,029,562 -0.44(-0.67%)
Jul 29, 2009 65.65 66.95 65.36 65.91 1,279,237 -0.41(-0.62%)
Jul 28, 2009 66.17 67.14 65.04 66.32 2,451,223 -7.40(-10.04%)
Jul 27, 2009 73.70 74.14 72.64 73.72 837,796 +0.81(+1.11%)
Jul 24, 2009 72.92 73.41 71.57 72.91 524,291 +0.61(+0.84%)
Jul 23, 2009 69.25 72.61 69.07 72.30 1,115,098 +2.55(+3.66%)
Jul 22, 2009 68.74 70.33 68.74 69.75 1,077,658 -0.04(-0.06%)
Jul 21, 2009 71.17 71.26 68.56 69.79 873,922 -0.45(-0.64%)
Jul 20, 2009 69.90 70.45 69.29 70.24 1,281,598 +1.97(+2.89%)
Jul 17, 2009 67.96 68.59 67.39 68.27 707,731 -0.71(-1.03%)
Jul 16, 2009 67.64 69.38 67.62 68.98 910,934 +0.51(+0.74%)
Jul 15, 2009 67.61 68.86 67.38 68.47 1,142,605 +3.56(+5.48%)
Jul 14, 2009 65.13 65.60 64.00 64.91 1,261,400 -0.07(-0.11%)
Jul 13, 2009 62.93 64.99 61.97 64.98 1,599,435 +3.86(+6.32%)
Jul 10, 2009 61.30 62.32 60.53 61.12 1,228,588 -0.27(-0.44%)
Jul 09, 2009 60.60 62.42 60.36 61.39 1,144,071 +3.50(+6.05%)
Jul 08, 2009 59.35 59.35 56.72 57.89 884,076 -0.12(-0.21%)
Jul 07, 2009 59.98 60.09 57.84 58.01 833,558 -0.38(-0.65%)
Jul 06, 2009 57.79 58.65 57.10 58.39 758,749 +0.16(+0.27%)
Jul 02, 2009 60.09 60.09 57.91 58.23 741,535 -2.16(-3.58%)
Jul 01, 2009 61.36 61.97 60.39 60.39 1,194,830 -0.61(-1.00%)
Jun 30, 2009 62.51 63.07 60.34 61.00 1,004,825 -1.62(-2.59%)
Jun 29, 2009 61.60 62.90 60.78 62.62 716,260 +0.90(+1.46%)
Jun 26, 2009 61.89 62.50 61.03 61.72 932,186 +0.45(+0.73%)
Jun 25, 2009 59.70 61.30 59.47 61.27 1,492,064 +2.37(+4.02%)
Jun 24, 2009 59.84 60.96 58.37 58.90 1,310,608 +2.20(+3.88%)
Jun 23, 2009 56.88 57.58 56.09 56.70 1,127,305 +0.97(+1.74%)
Jun 22, 2009 58.17 58.51 55.66 55.73 2,125,467 -5.66(-9.22%)
Jun 19, 2009 61.83 62.24 60.75 61.39 991,991 -0.29(-0.47%)
Jun 18, 2009 59.84 62.85 59.52 61.68 1,135,962 +1.82(+3.04%)
Jun 17, 2009 60.57 60.90 58.50 59.86 1,285,273 -1.07(-1.76%)
Jun 16, 2009 62.67 62.75 60.80 60.93 1,113,414 -0.49(-0.80%)
Jun 15, 2009 64.51 64.66 61.06 61.42 1,667,900 -4.98(-7.50%)
Jun 12, 2009 65.90 66.64 65.68 66.40 737,129 -0.94(-1.40%)
Jun 11, 2009 66.57 68.20 66.23 67.34 1,418,271 +1.82(+2.78%)
Jun 10, 2009 66.81 66.99 64.56 65.52 1,226,001 -0.19(-0.29%)
Jun 09, 2009 65.62 66.22 64.75 65.71 1,530,255 -0.21(-0.32%)
Jun 08, 2009 65.54 66.46 64.74 65.92 1,654,608 -1.04(-1.55%)
Jun 05, 2009 68.93 69.10 66.41 66.96 1,709,954 -0.84(-1.24%)
Jun 04, 2009 66.81 68.23 66.03 67.80 1,567,756 +2.65(+4.07%)
Jun 03, 2009 66.57 66.90 64.24 65.15 1,818,205 -3.71(-5.39%)
Jun 02, 2009 67.41 69.36 67.30 68.86 1,686,252 -0.40(-0.58%)
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