Financial News

Deutsche Bank Ag (NY: DB )

12.49 USD +0.23 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.62 15.84 15.62 15.80 4,732,297 +0.26(+1.67%)
Nov 29, 2016 15.51 15.65 15.35 15.54 6,046,384 +0.43(+2.85%)
Nov 28, 2016 15.55 15.59 15.09 15.11 6,198,752 -0.64(-4.06%)
Nov 25, 2016 15.62 15.78 15.56 15.75 1,821,114 -0.04(-0.25%)
Nov 23, 2016 15.79 15.79 15.79 0 -0.13(-0.82%)
Nov 22, 2016 15.85 15.96 15.76 15.92 4,780,094 -0.11(-0.69%)
Nov 21, 2016 15.98 16.14 15.86 16.03 4,346,034 +0.12(+0.75%)
Nov 18, 2016 16.08 16.10 15.83 15.91 5,179,869 -0.18(-1.12%)
Nov 17, 2016 15.95 16.11 15.80 16.09 6,562,966 +0.02(+0.12%)
Nov 16, 2016 16.15 16.24 16.00 16.07 5,798,729 -0.48(-2.90%)
Nov 15, 2016 16.32 16.57 16.16 16.55 7,296,413 -0.09(-0.54%)
Nov 14, 2016 16.07 16.67 16.06 16.64 11,145,948 +0.45(+2.78%)
Nov 11, 2016 15.98 16.24 15.93 16.19 9,325,012 +0.46(+2.92%)
Nov 10, 2016 15.16 15.89 15.15 15.73 16,938,844 +0.97(+6.57%)
Nov 09, 2016 14.04 14.87 14.00 14.76 13,960,203 +0.52(+3.65%)
Nov 08, 2016 14.09 14.30 13.95 14.24 5,217,902 +0.02(+0.14%)
Nov 07, 2016 14.20 14.27 14.09 14.22 5,696,383 +0.77(+5.72%)
Nov 04, 2016 13.45 13.62 13.32 13.45 4,066,650 -0.12(-0.88%)
Nov 03, 2016 13.69 13.81 13.54 13.57 4,142,124 -0.03(-0.22%)
Nov 02, 2016 13.67 13.74 13.54 13.60 8,445,700 -0.33(-2.37%)
Nov 01, 2016 14.35 14.36 13.78 13.93 7,727,763 -0.46(-3.20%)
Oct 31, 2016 14.54 14.55 14.29 14.39 5,777,022 -0.23(-1.57%)
Oct 28, 2016 14.54 14.74 14.49 14.62 7,392,086 +0.13(+0.90%)
Oct 27, 2016 14.66 14.43 14.49 8,305,760 -0.07(-0.48%)
Oct 26, 2016 14.51 14.59 14.33 14.56 7,982,094 +0.29(+2.03%)
Oct 25, 2016 14.14 14.38 14.10 14.27 6,614,018 -0.21(-1.45%)
Oct 24, 2016 14.60 14.65 14.42 14.48 5,685,382 +0.17(+1.19%)
Oct 21, 2016 14.16 14.35 14.15 14.31 5,318,893 -0.06(-0.42%)
Oct 20, 2016 14.01 14.60 14.00 14.37 18,029,674 +0.51(+3.68%)
Oct 19, 2016 13.72 13.89 13.65 13.86 4,778,996 +0.14(+1.02%)
Oct 18, 2016 13.63 13.75 13.55 13.72 4,324,827 +0.33(+2.46%)
Oct 17, 2016 13.54 13.54 13.37 13.39 3,676,415 -0.04(-0.30%)
Oct 14, 2016 13.60 13.69 13.25 13.43 8,908,342 +0.07(+0.52%)
Oct 13, 2016 13.23 13.42 13.05 13.36 6,861,062 -0.24(-1.76%)
Oct 12, 2016 13.62 13.73 13.54 13.60 4,081,274 -0.02(-0.15%)
Oct 11, 2016 13.80 13.84 13.53 13.62 5,909,225 -0.28(-2.01%)
Oct 10, 2016 13.70 14.04 13.70 13.90 11,490,320 +0.26(+1.91%)
Oct 07, 2016 13.67 13.96 13.40 13.64 20,586,560 +0.11(+0.81%)
Oct 06, 2016 13.66 13.68 13.27 13.53 14,770,472 -0.06(-0.44%)
Oct 05, 2016 13.42 13.62 13.40 13.59 12,014,511 +0.26(+1.95%)
Oct 04, 2016 13.19 13.40 13.03 13.33 25,103,410 +0.35(+2.70%)
Oct 03, 2016 13.09 13.14 12.60 12.98 21,402,592 -0.11(-0.84%)
Sep 30, 2016 12.07 13.28 12.06 13.09 69,957,630 +1.61(+14.02%)
Sep 29, 2016 12.19 12.35 11.19 11.48 51,728,400 -0.82(-6.67%)
Sep 28, 2016 12.32 12.32 12.01 12.30 14,455,588 +0.38(+3.19%)
Sep 27, 2016 11.59 11.97 11.57 11.92 17,111,907 +0.07(+0.59%)
Sep 26, 2016 12.01 12.05 11.23 11.85 20,682,085 -0.90(-7.06%)
Sep 23, 2016 12.75 12.83 12.68 12.75 6,149,046 -0.25(-1.92%)
Sep 22, 2016 13.14 13.23 12.97 13.00 8,555,070 +0.32(+2.52%)
Sep 21, 2016 12.46 12.68 12.44 12.68 8,828,409 +0.26(+2.09%)
Sep 20, 2016 12.80 12.80 12.40 12.42 11,563,941 -0.55(-4.24%)
Sep 19, 2016 13.22 13.23 12.91 12.97 8,453,709 -0.41(-3.06%)
Sep 16, 2016 13.38 13.48 13.27 13.38 13,478,277 -1.38(-9.35%)
Sep 15, 2016 14.52 14.83 14.48 14.76 3,307,616 +0.24(+1.65%)
Sep 14, 2016 14.48 14.72 14.41 14.52 3,181,565 -0.07(-0.48%)
Sep 13, 2016 14.87 14.91 14.52 14.59 4,930,639 -0.52(-3.44%)
Sep 12, 2016 14.82 15.16 14.71 15.11 5,201,691 -0.15(-0.98%)
Sep 09, 2016 15.33 15.43 15.18 15.26 9,886,235 +0.47(+3.18%)
Sep 08, 2016 14.54 14.81 14.49 14.79 2,970,312 +0.25(+1.72%)
Sep 07, 2016 14.53 14.64 14.45 14.54 2,199,882 +0.08(+0.55%)
Sep 06, 2016 14.82 14.82 14.42 14.46 3,887,176 -0.44(-2.95%)
Sep 02, 2016 14.84 14.90 14.90 14.90 2,659,300 +0.21(+1.43%)
Sep 01, 2016 15.14 15.20 14.57 14.69 5,604,471 -0.06(-0.41%)
Aug 31, 2016 14.83 14.96 14.63 14.75 5,789,468 +0.36(+2.50%)
Aug 30, 2016 14.24 14.41 14.23 14.39 3,372,946 +0.47(+3.38%)
Aug 29, 2016 13.87 13.97 13.85 13.92 1,777,154 -0.06(-0.43%)
Aug 26, 2016 14.16 14.28 13.88 13.98 5,257,870 -0.04(-0.29%)
Aug 25, 2016 14.11 14.16 14.00 14.02 2,026,334 -0.17(-1.20%)
Aug 24, 2016 14.31 14.36 14.14 14.19 3,275,356 +0.19(+1.36%)
Aug 23, 2016 13.96 14.06 13.95 14.00 3,081,183 +0.49(+3.63%)
Aug 22, 2016 13.46 13.62 13.42 13.51 3,448,664 -0.04(-0.30%)
Aug 19, 2016 13.55 13.63 13.45 13.55 4,551,277 -0.42(-3.01%)
Aug 18, 2016 13.83 14.02 13.80 13.97 2,373,478 +0.00(+0.00%)
Aug 17, 2016 13.93 14.00 13.79 13.97 3,108,357 -0.26(-1.83%)
Aug 16, 2016 14.34 14.38 14.23 14.23 1,771,768 -0.12(-0.84%)
Aug 15, 2016 14.30 14.35 14.28 14.35 2,249,143 +0.10(+0.70%)
Aug 12, 2016 14.28 14.32 14.20 14.25 2,069,866 +0.02(+0.14%)
Aug 11, 2016 14.25 14.34 14.19 14.23 2,608,267 +0.01(+0.07%)
Aug 10, 2016 14.15 14.31 14.03 14.22 6,641,956 +0.49(+3.57%)
Aug 09, 2016 13.51 13.78 13.51 13.73 4,013,951 +0.26(+1.93%)
Aug 08, 2016 13.40 13.50 13.36 13.47 3,325,684 +0.32(+2.43%)
Aug 05, 2016 12.85 13.16 12.83 13.15 6,015,603 +0.45(+3.54%)
Aug 04, 2016 12.71 12.80 12.63 12.70 3,763,202 +0.01(+0.08%)
Aug 03, 2016 12.56 12.71 12.48 12.69 7,207,296 +0.11(+0.87%)
Aug 02, 2016 12.72 12.79 12.55 12.58 7,634,078 -0.49(-3.75%)
Aug 01, 2016 13.25 13.27 13.04 13.07 4,861,135 -0.37(-2.75%)
Jul 29, 2016 13.50 13.53 13.30 13.44 6,928,245 +0.19(+1.43%)
Jul 28, 2016 13.30 13.32 13.20 13.25 5,227,932 -0.38(-2.79%)
Jul 27, 2016 13.78 13.88 13.53 13.63 7,701,517 -0.55(-3.88%)
Jul 26, 2016 14.16 14.24 14.06 14.18 3,264,414 -0.22(-1.53%)
Jul 25, 2016 14.50 14.57 14.37 14.40 2,481,750 +0.05(+0.35%)
Jul 22, 2016 14.52 14.55 14.31 14.35 2,024,244 -0.09(-0.62%)
Jul 21, 2016 14.66 14.79 14.38 14.44 4,047,851 +0.14(+0.98%)
Jul 20, 2016 14.13 14.32 14.01 14.30 3,134,967 +0.29(+2.07%)
Jul 19, 2016 14.00 14.08 13.95 14.01 4,685,130 -0.53(-3.65%)
Jul 18, 2016 14.36 14.61 14.24 14.54 4,328,000 +0.11(+0.76%)
Jul 15, 2016 14.62 14.62 14.38 14.43 3,496,673 -0.11(-0.76%)
Jul 14, 2016 14.36 14.62 14.31 14.54 7,137,911 +0.59(+4.23%)
Jul 13, 2016 14.21 14.26 13.88 13.95 5,461,064 -0.15(-1.06%)
Jul 12, 2016 14.11 14.24 14.01 14.10 7,881,447 +0.80(+6.02%)
Jul 11, 2016 13.18 13.40 13.10 13.30 5,739,293 +0.33(+2.54%)
Jul 08, 2016 13.13 12.60 12.60 12.97 6,053,789 +0.37(+2.94%)
Jul 07, 2016 12.76 12.91 12.50 12.60 8,236,334 -0.37(-2.85%)
Jul 06, 2016 12.77 12.99 12.50 12.97 9,920,488 -0.43(-3.21%)
Jul 05, 2016 13.73 13.76 13.34 13.40 7,357,521 -0.51(-3.67%)
Jul 01, 2016 13.97 13.91 13.91 13.91 7,633,700 +0.18(+1.31%)
Jun 30, 2016 13.65 13.90 13.47 13.73 12,053,051 -0.36(-2.56%)
Jun 29, 2016 13.97 14.12 13.94 14.09 8,706,752 -0.08(-0.56%)
Jun 28, 2016 14.39 14.46 13.88 14.17 7,834,189 +0.30(+2.16%)
Jun 27, 2016 13.96 13.99 13.40 13.87 10,684,085 -0.85(-5.77%)
Jun 24, 2016 17.84 15.29 14.62 14.72 18,288,294 -3.12(-17.49%)
Jun 23, 2016 17.60 17.86 17.31 17.84 6,252,167 +0.97(+5.75%)
Jun 22, 2016 17.15 17.22 16.86 16.87 4,824,221 +0.06(+0.36%)
Jun 21, 2016 16.66 16.88 16.40 16.81 4,874,407 +0.51(+3.13%)
Jun 20, 2016 16.41 16.45 16.29 16.30 5,686,751 +0.68(+4.35%)
Jun 17, 2016 15.39 15.67 15.29 15.62 6,051,574 +0.72(+4.83%)
Jun 16, 2016 14.32 14.92 14.13 14.90 7,837,667 +0.08(+0.54%)
Jun 15, 2016 14.88 15.16 14.77 14.82 5,816,691 +0.09(+0.61%)
Jun 14, 2016 15.02 15.17 14.59 14.73 6,418,605 -0.45(-2.96%)
Jun 13, 2016 15.22 15.53 15.15 15.18 4,901,590 -0.56(-3.56%)
Jun 10, 2016 15.96 16.00 15.65 15.74 7,059,563 -0.97(-5.80%)
Jun 09, 2016 16.71 16.83 16.60 16.71 2,793,811 -0.34(-1.99%)
Jun 08, 2016 17.24 17.36 17.00 17.05 2,133,760 -0.22(-1.27%)
Jun 07, 2016 17.34 17.46 17.26 17.27 2,107,095 +0.13(+0.76%)
Jun 06, 2016 16.89 17.19 16.88 17.14 2,431,654 +0.08(+0.47%)
Jun 03, 2016 17.28 17.30 16.88 17.06 4,467,694 -0.48(-2.74%)
Jun 02, 2016 17.43 17.62 17.36 17.54 2,095,991 -0.08(-0.45%)
Jun 01, 2016 17.36 17.62 17.23 17.62 3,892,191 -0.18(-1.01%)
May 31, 2016 18.20 18.26 17.74 17.80 2,955,800 -0.33(-1.82%)
May 27, 2016 18.18 18.13 18.13 18.13 1,755,000 +0.08(+0.44%)
May 26, 2016 18.19 18.23 18.01 18.05 2,525,888 +0.06(+0.33%)
May 25, 2016 17.88 18.08 17.86 17.99 3,399,006 +0.62(+3.57%)
May 24, 2016 17.09 17.39 17.08 17.37 2,700,256 +0.44(+2.60%)
May 23, 2016 16.93 17.13 16.72 16.93 3,441,698 +0.02(+0.12%)
May 20, 2016 16.85 17.05 16.85 16.91 2,165,862 +0.12(+0.71%)
May 19, 2016 16.91 17.07 16.67 16.79 3,265,458 +0.04(+0.24%)
May 18, 2016 16.14 16.80 16.14 16.75 4,286,034 +0.59(+3.65%)
May 17, 2016 16.30 16.44 16.10 16.16 3,592,769 -0.21(-1.28%)
May 16, 2016 16.37 16.47 16.28 16.37 2,368,193 -0.02(-0.12%)
May 13, 2016 16.62 16.75 16.34 16.39 2,349,053 -0.21(-1.27%)
May 12, 2016 16.89 17.02 16.47 16.60 2,829,129 -0.10(-0.60%)
May 11, 2016 16.69 16.93 16.61 16.70 3,271,524 -0.45(-2.62%)
May 10, 2016 16.98 17.18 16.96 17.15 2,444,306 +0.43(+2.57%)
May 09, 2016 16.96 17.03 16.65 16.72 2,707,169 -0.19(-1.12%)
May 06, 2016 16.52 16.99 16.50 16.91 4,060,695 +0.24(+1.44%)
May 05, 2016 16.81 16.88 16.56 16.67 4,837,508 -0.53(-3.08%)
May 04, 2016 17.35 17.57 17.11 17.20 3,135,859 -0.14(-0.81%)
May 03, 2016 17.61 17.62 17.30 17.34 5,376,260 -1.14(-6.17%)
May 02, 2016 18.39 18.53 18.20 18.48 3,334,619 -0.48(-2.53%)
Apr 29, 2016 19.15 19.26 18.79 18.96 3,539,335 -0.50(-2.57%)
Apr 28, 2016 19.37 19.70 19.32 19.46 3,935,950 +0.44(+2.31%)
Apr 27, 2016 18.78 19.06 18.76 19.02 3,529,128 +0.38(+2.04%)
Apr 26, 2016 18.73 18.73 18.45 18.64 2,173,512 +0.50(+2.76%)
Apr 25, 2016 18.32 18.36 17.97 18.14 3,293,353 -0.75(-3.97%)
Apr 22, 2016 18.69 18.96 18.67 18.89 2,742,052 +0.22(+1.18%)
Apr 21, 2016 19.15 19.16 18.62 18.67 4,380,229 -0.05(-0.27%)
Apr 20, 2016 18.48 18.74 18.40 18.72 4,731,775 +0.88(+4.93%)
Apr 19, 2016 17.86 17.95 17.64 17.84 3,407,893 +0.15(+0.85%)
Apr 18, 2016 17.45 17.78 17.40 17.69 2,847,225 +0.39(+2.25%)
Apr 15, 2016 17.32 17.38 17.23 17.30 2,220,769 +0.02(+0.12%)
Apr 14, 2016 17.41 17.43 17.17 17.28 3,957,767 -0.08(-0.46%)
Apr 13, 2016 16.99 17.38 16.99 17.36 6,806,718 +1.36(+8.50%)
Apr 12, 2016 15.78 16.08 15.48 16.00 5,476,806 +0.08(+0.50%)
Apr 11, 2016 16.15 16.25 15.91 15.92 3,514,996 +0.05(+0.32%)
Apr 08, 2016 16.00 16.09 15.81 15.87 3,583,284 +0.46(+2.99%)
Apr 07, 2016 15.78 15.83 15.31 15.41 5,395,748 -0.75(-4.64%)
Apr 06, 2016 15.94 16.20 15.90 16.16 3,026,392 +0.23(+1.44%)
Apr 05, 2016 16.08 16.15 15.91 15.93 4,439,907 -0.81(-4.84%)
Apr 04, 2016 16.81 16.98 16.69 16.74 3,588,824 -0.33(-1.93%)
Apr 01, 2016 16.91 17.11 16.89 17.07 3,216,824 +0.13(+0.77%)
Mar 31, 2016 16.98 17.21 16.92 16.94 3,578,883 -0.18(-1.05%)
Mar 30, 2016 17.22 17.42 17.10 17.12 4,405,789 -0.33(-1.89%)
Mar 29, 2016 17.10 17.49 16.99 17.45 2,583,632 -0.16(-0.91%)
Mar 28, 2016 17.65 17.71 17.43 17.61 1,647,891 +0.07(+0.40%)
Mar 24, 2016 17.44 17.54 17.54 17.54 4,046,600 -0.46(-2.56%)
Mar 23, 2016 18.50 18.57 17.99 18.00 3,228,878 -0.71(-3.79%)
Mar 22, 2016 18.53 18.81 18.46 18.71 2,991,961 -0.36(-1.89%)
Mar 21, 2016 19.19 19.35 19.00 19.07 2,314,967 -0.20(-1.04%)
Mar 18, 2016 19.47 19.59 19.09 19.27 2,716,952 +0.15(+0.78%)
Mar 17, 2016 18.96 19.24 18.81 19.12 3,618,618 -0.19(-0.98%)
Mar 16, 2016 18.91 19.34 18.82 19.31 5,348,004 -0.84(-4.17%)
Mar 15, 2016 20.07 20.16 19.90 20.15 2,347,772 -0.44(-2.14%)
Mar 14, 2016 20.62 20.70 20.43 20.59 2,893,415 -0.03(-0.15%)
Mar 11, 2016 20.23 20.64 20.12 20.62 5,482,625 +1.35(+7.01%)
Mar 10, 2016 19.65 19.98 18.92 19.27 10,215,321 +0.29(+1.53%)
Mar 09, 2016 19.16 19.20 18.75 18.98 2,369,432 -0.02(-0.11%)
Mar 08, 2016 19.46 19.46 18.99 19.00 3,794,955 -0.47(-2.41%)
Mar 07, 2016 19.08 19.56 19.06 19.47 3,019,545 -0.18(-0.92%)
Mar 04, 2016 19.58 19.80 19.48 19.65 3,810,308 +0.14(+0.72%)
Mar 03, 2016 19.44 19.54 19.22 19.51 4,193,422 +0.79(+4.22%)
Mar 02, 2016 18.25 18.72 18.19 18.72 3,394,715 +0.81(+4.52%)
Mar 01, 2016 17.46 17.97 17.31 17.91 3,161,936 +0.72(+4.19%)
Feb 29, 2016 17.36 17.42 17.17 17.19 3,231,676 -0.13(-0.75%)
Feb 26, 2016 17.31 17.52 17.17 17.32 3,141,417 +0.55(+3.28%)
Feb 25, 2016 16.52 16.82 16.39 16.77 2,556,157 +0.33(+2.01%)
Feb 24, 2016 16.31 16.48 16.07 16.44 4,342,482 -0.24(-1.44%)
Feb 23, 2016 17.24 17.25 16.68 16.68 2,838,378 -0.71(-4.08%)
Feb 22, 2016 17.11 17.43 17.09 17.39 1,931,905 +0.49(+2.90%)
Feb 19, 2016 16.86 16.99 16.63 16.90 3,525,369 -0.19(-1.11%)
Feb 18, 2016 17.64 17.65 17.07 17.09 3,338,491 -0.84(-4.68%)
Feb 17, 2016 17.51 18.10 17.51 17.93 4,157,541 +0.77(+4.49%)
Feb 16, 2016 16.94 17.29 16.74 17.16 5,161,319 -0.22(-1.27%)
Feb 12, 2016 16.98 17.38 17.38 17.38 8,627,700 +1.87(+12.06%)
Feb 11, 2016 15.53 15.93 15.19 15.51 9,289,034 -0.70(-4.32%)
Feb 10, 2016 16.18 16.78 15.98 16.21 8,439,863 +0.83(+5.40%)
Feb 09, 2016 14.83 15.68 14.78 15.38 10,433,846 -0.16(-1.03%)
Feb 08, 2016 16.10 16.10 15.07 15.54 8,133,151 -1.35(-7.99%)
Feb 05, 2016 17.14 17.20 16.84 16.89 3,894,295 -0.07(-0.41%)
Feb 04, 2016 16.66 17.15 16.63 16.96 4,107,603 +0.31(+1.86%)
Feb 03, 2016 16.73 16.73 16.12 16.65 8,412,088 -0.29(-1.71%)
Feb 02, 2016 17.23 17.25 16.90 16.94 3,781,647 -0.90(-5.04%)
Feb 01, 2016 17.86 17.90 17.67 17.84 2,086,045 -0.05(-0.28%)
Jan 29, 2016 17.76 17.91 17.62 17.89 2,087,293 +0.13(+0.73%)
Jan 28, 2016 17.95 18.04 17.61 17.76 2,854,243 -0.66(-3.58%)
Jan 27, 2016 18.46 18.74 18.31 18.42 2,559,102 -0.24(-1.29%)
Jan 26, 2016 18.34 18.66 18.26 18.66 2,129,968 +0.79(+4.42%)
Jan 25, 2016 18.14 18.22 17.84 17.87 3,192,533 -1.19(-6.24%)
Jan 22, 2016 19.15 19.29 18.94 19.06 2,542,629 +0.48(+2.58%)
Jan 21, 2016 18.18 18.79 18.05 18.58 8,222,902 -0.75(-3.88%)
Jan 20, 2016 19.74 19.82 19.09 19.33 7,175,300 -1.09(-5.34%)
Jan 19, 2016 20.68 20.73 20.23 20.42 3,288,667 -0.54(-2.58%)
Jan 15, 2016 20.96 20.96 20.96 20.96 3,586,300 -1.05(-4.77%)
Jan 14, 2016 21.83 22.17 21.49 22.01 3,468,953 -0.16(-0.72%)
Jan 13, 2016 23.10 23.15 22.14 22.17 2,827,860 -0.76(-3.31%)
Jan 12, 2016 23.03 23.13 22.64 22.93 1,777,292 +0.25(+1.10%)
Jan 11, 2016 22.75 22.77 22.40 22.68 2,476,096 +0.58(+2.62%)
Jan 08, 2016 22.82 22.86 22.08 22.10 2,341,527 -0.62(-2.73%)
Jan 07, 2016 22.75 23.10 22.67 22.72 2,469,382 -0.42(-1.82%)
Jan 06, 2016 23.12 23.28 23.03 23.14 1,393,241 -0.34(-1.45%)
Jan 05, 2016 23.61 23.62 23.24 23.48 1,264,719 -0.01(-0.04%)
Jan 04, 2016 23.17 23.49 23.01 23.49 2,753,943 -0.66(-2.73%)
Dec 31, 2015 24.34 24.15 24.15 24.15 1,081,300 -0.32(-1.31%)
Dec 30, 2015 24.72 24.72 24.46 24.47 1,033,586 -0.40(-1.61%)
Dec 29, 2015 24.80 24.92 24.66 24.87 1,469,452 +0.41(+1.68%)
Dec 28, 2015 24.51 24.54 24.36 24.46 1,176,991 -0.04(-0.16%)
Dec 24, 2015 24.30 24.50 24.50 24.50 440,700 +0.04(+0.16%)
Dec 23, 2015 24.31 24.48 24.24 24.46 1,512,288 +0.66(+2.77%)
Dec 22, 2015 23.60 23.83 23.47 23.80 1,329,317 +0.15(+0.63%)
Dec 21, 2015 23.74 23.86 23.50 23.65 1,294,797 +0.32(+1.37%)
Dec 18, 2015 23.56 23.64 23.31 23.33 1,595,838 -0.29(-1.23%)
Dec 17, 2015 23.91 23.95 23.52 23.62 1,763,671 -0.23(-0.96%)
Dec 16, 2015 23.54 23.92 23.38 23.85 2,286,709 +0.48(+2.05%)
Dec 15, 2015 23.50 23.60 23.34 23.37 1,901,308 +0.24(+1.04%)
Dec 14, 2015 23.48 23.56 22.83 23.13 1,933,887 -0.05(-0.22%)
Dec 11, 2015 23.58 23.61 23.13 23.18 2,610,890 -1.11(-4.57%)
Dec 10, 2015 24.33 24.46 24.22 24.29 1,611,749 -0.15(-0.61%)
Dec 09, 2015 24.37 24.79 24.25 24.44 1,555,855 +0.02(+0.08%)
Dec 08, 2015 24.55 24.63 24.33 24.42 2,083,934 -0.81(-3.21%)
Dec 07, 2015 25.26 25.29 24.99 25.23 1,850,026 -0.26(-1.02%)
Dec 04, 2015 25.27 25.55 25.20 25.49 1,316,556 +0.14(+0.55%)
Dec 03, 2015 25.85 25.86 25.32 25.35 2,351,098 -0.06(-0.24%)
Dec 02, 2015 25.73 25.83 25.33 25.41 1,396,472 -0.77(-2.94%)
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