Financial News

Deutsche Bank Ag (NY: DB )

12.94 USD -0.46 (-3.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 44.58 45.15 44.05 44.52 2,687,273 +1.83(+4.29%)
Jan 31, 2012 43.25 43.34 42.26 42.69 1,876,306 +0.05(+0.12%)
Jan 30, 2012 41.70 42.85 41.54 42.64 2,751,467 -1.80(-4.05%)
Jan 27, 2012 43.38 44.70 43.37 44.44 1,793,080 +1.04(+2.40%)
Jan 26, 2012 44.53 44.90 43.13 43.40 3,384,237 -0.23(-0.53%)
Jan 25, 2012 42.42 43.71 42.15 43.63 1,675,636 +0.88(+2.06%)
Jan 24, 2012 41.97 42.93 41.51 42.75 1,734,219 -0.70(-1.61%)
Jan 23, 2012 43.42 44.23 43.18 43.45 2,649,900 +0.95(+2.24%)
Jan 20, 2012 42.06 42.53 41.85 42.50 1,948,595 +0.49(+1.17%)
Jan 19, 2012 41.71 42.01 41.15 42.01 4,063,586 +3.01(+7.72%)
Jan 18, 2012 37.87 39.01 37.74 39.00 2,332,739 +1.44(+3.83%)
Jan 17, 2012 37.52 38.04 37.38 37.56 2,565,256 +0.84(+2.29%)
Jan 13, 2012 36.65 36.85 35.35 36.72 4,420,223 -0.28(-0.76%)
Jan 12, 2012 36.92 37.10 36.26 37.00 2,752,750 +1.12(+3.12%)
Jan 11, 2012 35.11 35.91 34.79 35.88 2,260,082 +0.71(+2.02%)
Jan 10, 2012 35.23 35.30 34.74 35.17 2,946,962 +1.53(+4.55%)
Jan 09, 2012 33.98 34.02 33.29 33.64 5,208,616 -0.62(-1.81%)
Jan 06, 2012 35.54 35.54 34.22 34.26 4,168,495 -1.97(-5.44%)
Jan 05, 2012 36.00 36.53 35.55 36.23 4,704,341 -2.40(-6.21%)
Jan 04, 2012 38.55 38.78 37.94 38.63 2,296,948 +0.77(+2.03%)
Dec 30, 2011 38.03 38.26 37.86 37.86 1,063,261 -0.36(-0.94%)
Dec 29, 2011 36.96 38.28 36.85 38.22 1,161,362 +1.03(+2.77%)
Dec 28, 2011 37.83 37.94 36.81 37.19 1,322,864 -1.48(-3.83%)
Dec 27, 2011 38.77 39.04 38.52 38.67 813,141 -0.43(-1.10%)
Dec 23, 2011 38.69 39.10 38.55 39.10 1,250,623 +1.67(+4.46%)
Dec 21, 2011 37.72 37.76 36.74 37.43 2,528,471 -0.43(-1.14%)
Dec 20, 2011 37.11 37.89 37.09 37.86 3,299,687 +2.79(+7.96%)
Dec 19, 2011 36.17 36.24 34.94 35.07 2,621,208 -0.28(-0.79%)
Dec 16, 2011 36.08 36.23 35.09 35.35 2,327,767 -0.38(-1.06%)
Dec 15, 2011 36.71 36.78 35.49 35.73 1,641,807 +0.24(+0.68%)
Dec 14, 2011 35.61 36.15 35.29 35.49 1,951,222 -0.19(-0.53%)
Dec 13, 2011 36.57 37.20 35.18 35.68 2,964,424 -1.59(-4.27%)
Dec 12, 2011 37.69 37.90 36.70 37.27 2,086,171 -2.33(-5.88%)
Dec 09, 2011 38.69 39.81 38.58 39.60 3,468,995 +2.38(+6.39%)
Dec 08, 2011 38.73 38.86 37.08 37.22 3,922,975 -3.13(-7.76%)
Dec 07, 2011 38.43 40.60 38.12 40.35 4,190,508 +0.36(+0.90%)
Dec 06, 2011 39.81 40.31 39.53 39.99 2,106,882 -0.13(-0.32%)
Dec 05, 2011 41.27 41.28 39.63 40.12 3,618,972 +0.12(+0.30%)
Dec 02, 2011 40.59 41.10 39.91 40.00 4,149,510 +1.08(+2.77%)
Dec 01, 2011 38.67 39.21 38.33 38.92 2,394,566 -0.36(-0.92%)
Nov 30, 2011 38.30 39.28 38.02 39.28 5,700,748 +3.74(+10.52%)
Nov 29, 2011 35.71 36.11 35.30 35.54 3,100,512 +0.36(+1.02%)
Nov 28, 2011 35.59 35.66 34.70 35.18 4,067,460 +2.84(+8.78%)
Nov 25, 2011 32.29 33.10 32.29 32.34 1,642,704 -0.12(-0.37%)
Nov 23, 2011 33.64 33.65 32.25 32.46 2,775,682 -1.13(-3.36%)
Nov 22, 2011 33.72 34.13 33.29 33.59 3,391,978 -1.11(-3.20%)
Nov 21, 2011 35.16 35.40 34.32 34.70 3,379,119 -1.87(-5.11%)
Nov 18, 2011 36.85 36.89 36.26 36.57 2,577,065 +0.54(+1.50%)
Nov 17, 2011 37.15 37.46 35.68 36.03 3,223,640 -1.08(-2.91%)
Nov 16, 2011 37.88 38.66 37.08 37.11 2,871,300 -1.00(-2.62%)
Nov 15, 2011 37.97 38.73 37.54 38.11 2,544,346 -0.41(-1.06%)
Nov 14, 2011 39.18 39.48 38.15 38.52 2,696,779 -1.25(-3.14%)
Nov 11, 2011 39.00 39.95 38.85 39.77 3,316,192 +2.29(+6.11%)
Nov 10, 2011 38.04 38.04 36.53 37.48 3,040,986 +1.35(+3.74%)
Nov 09, 2011 37.40 37.45 35.96 36.13 5,186,523 -4.42(-10.90%)
Nov 08, 2011 40.07 40.63 39.03 40.55 3,587,112 +1.15(+2.92%)
Nov 07, 2011 39.32 39.90 38.38 39.40 2,906,628 +0.46(+1.18%)
Nov 04, 2011 39.67 39.86 38.26 38.94 4,204,016 -2.10(-5.12%)
Nov 03, 2011 40.69 41.35 38.90 41.04 5,227,664 +1.94(+4.96%)
Nov 02, 2011 39.60 40.11 38.61 39.10 3,414,932 +0.60(+1.56%)
Nov 01, 2011 36.80 39.63 36.66 38.50 7,737,837 -2.91(-7.03%)
Oct 31, 2011 43.58 43.79 41.41 41.41 4,550,914 -5.39(-11.52%)
Oct 28, 2011 46.53 47.68 46.19 46.80 3,566,886 -0.51(-1.08%)
Oct 27, 2011 46.66 47.95 44.98 47.31 10,183,664 +7.20(+17.95%)
Oct 26, 2011 41.00 41.11 38.70 40.11 3,259,506 +0.67(+1.70%)
Oct 25, 2011 40.20 40.23 38.62 39.44 3,719,074 -0.17(-0.43%)
Oct 24, 2011 38.47 39.73 38.47 39.61 2,718,142 +0.89(+2.30%)
Oct 21, 2011 37.65 38.78 37.61 38.72 2,728,931 +2.27(+6.23%)
Oct 20, 2011 36.26 36.64 35.24 36.45 3,984,531 -0.73(-1.96%)
Oct 19, 2011 38.02 38.39 36.88 37.18 3,565,823 -0.73(-1.93%)
Oct 18, 2011 36.21 38.36 35.52 37.91 5,404,589 +1.89(+5.25%)
Oct 17, 2011 36.87 36.92 35.80 36.02 2,442,747 -2.22(-5.81%)
Oct 14, 2011 38.57 38.97 37.60 38.24 3,255,361 -0.27(-0.70%)
Oct 13, 2011 39.12 39.14 37.42 38.51 5,046,301 -1.90(-4.70%)
Oct 12, 2011 40.20 41.05 39.94 40.41 3,845,274 +2.22(+5.81%)
Oct 11, 2011 37.09 38.31 37.00 38.19 2,906,882 +0.48(+1.27%)
Oct 10, 2011 36.52 37.76 36.47 37.71 3,783,986 +2.56(+7.28%)
Oct 07, 2011 36.96 37.06 34.83 35.15 4,482,905 -1.85(-5.00%)
Oct 06, 2011 36.62 37.06 36.36 37.00 4,940,103 +1.07(+2.98%)
Oct 05, 2011 34.74 35.95 34.23 35.93 5,196,113 +1.48(+4.30%)
Oct 04, 2011 31.94 34.85 31.25 34.45 5,700,345 +1.62(+4.93%)
Oct 03, 2011 34.37 35.17 32.73 32.83 5,009,886 -1.78(-5.14%)
Sep 30, 2011 35.17 35.89 34.51 34.61 5,499,020 -3.44(-9.04%)
Sep 29, 2011 38.40 39.10 36.60 38.05 7,525,342 +2.34(+6.55%)
Sep 28, 2011 37.57 38.10 35.61 35.71 5,113,779 -1.54(-4.13%)
Sep 27, 2011 37.82 38.85 36.98 37.25 9,057,244 +2.10(+5.97%)
Sep 26, 2011 33.60 35.26 32.19 35.15 8,161,554 +3.81(+12.16%)
Sep 23, 2011 29.37 31.51 29.23 31.34 7,000,057 +1.75(+5.91%)
Sep 22, 2011 30.28 30.52 28.89 29.59 6,078,957 -1.67(-5.34%)
Sep 21, 2011 33.20 33.34 31.26 31.26 3,331,441 -1.74(-5.27%)
Sep 20, 2011 32.84 33.53 32.34 33.00 3,202,749 -0.23(-0.69%)
Sep 19, 2011 33.00 33.52 32.34 33.23 2,966,262 -1.59(-4.57%)
Sep 16, 2011 36.64 36.72 34.45 34.82 6,343,968 -0.52(-1.47%)
Sep 15, 2011 35.84 35.90 34.05 35.34 8,623,877 +2.50(+7.61%)
Sep 14, 2011 31.86 33.47 30.87 32.84 6,007,425 +0.87(+2.72%)
Sep 13, 2011 31.39 32.45 31.08 31.97 5,670,729 +2.05(+6.85%)
Sep 12, 2011 29.19 30.12 28.57 29.92 7,289,209 -1.22(-3.92%)
Sep 09, 2011 32.50 32.76 31.02 31.14 7,806,199 -2.97(-8.71%)
Sep 08, 2011 34.66 35.34 33.96 34.11 3,083,945 -0.99(-2.82%)
Sep 07, 2011 33.90 35.31 33.77 35.10 3,504,340 +1.52(+4.53%)
Sep 06, 2011 32.68 33.80 32.52 33.58 5,488,613 -2.69(-7.42%)
Sep 02, 2011 37.20 37.42 36.08 36.27 3,445,860 -2.33(-6.04%)
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