Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.33 11.41 11.17 11.24 307,034 -0.08(-0.71%)
May 23, 2011 11.34 11.50 11.22 11.32 428,616 -0.25(-2.16%)
May 20, 2011 11.41 11.67 11.23 11.57 454,825 +0.09(+0.78%)
May 19, 2011 11.54 11.61 11.34 11.48 449,669 -0.02(-0.17%)
May 18, 2011 11.34 11.56 11.28 11.50 353,214 +0.22(+1.95%)
May 17, 2011 11.31 11.37 11.15 11.28 465,618 -0.10(-0.88%)
May 16, 2011 11.50 11.54 11.23 11.38 582,582 -0.25(-2.15%)
May 13, 2011 11.76 11.78 11.50 11.63 405,044 -0.17(-1.44%)
May 12, 2011 11.60 11.80 11.39 11.80 694,868 +0.09(+0.77%)
May 11, 2011 11.56 11.86 11.45 11.71 952,190 +0.15(+1.30%)
May 10, 2011 11.27 11.56 11.19 11.56 599,440 +0.38(+3.40%)
May 09, 2011 11.24 11.31 11.03 11.18 696,874 -0.11(-0.97%)
May 06, 2011 11.53 11.63 11.26 11.29 608,085 -0.11(-0.96%)
May 05, 2011 11.54 11.62 11.35 11.40 961,850 -0.15(-1.30%)
May 04, 2011 11.68 11.79 11.52 11.55 1,356,631 -0.08(-0.69%)
May 03, 2011 11.65 11.82 11.52 11.63 1,536,278 -0.02(-0.17%)
May 02, 2011 11.60 11.65 11.11 11.65 2,145,775 +0.43(+3.83%)
Apr 29, 2011 11.00 11.45 10.52 11.22 5,430,790 +1.27(+12.76%)
Apr 28, 2011 9.820 9.990 9.790 9.950 942,213 +0.15(+1.53%)
Apr 27, 2011 9.710 9.890 9.710 9.800 1,118,167 +0.10(+1.03%)
Apr 26, 2011 9.450 9.810 9.360 9.700 1,830,914 +0.24(+2.54%)
Apr 25, 2011 9.280 9.460 9.195 9.460 755,047 +0.07(+0.75%)
Apr 21, 2011 9.240 9.425 9.020 9.390 1,225,377 +0.16(+1.73%)
Apr 20, 2011 9.030 9.250 8.950 9.230 1,073,218 +0.32(+3.59%)
Apr 19, 2011 9.030 9.030 8.840 8.910 490,282 -0.09(-1.00%)
Apr 18, 2011 8.910 9.010 8.830 9.000 469,739 -0.03(-0.33%)
Apr 15, 2011 8.900 9.040 8.820 9.030 813,693 +0.11(+1.23%)
Apr 14, 2011 8.890 8.990 8.750 8.920 765,934 -0.03(-0.34%)
Apr 13, 2011 9.000 9.070 8.890 8.950 565,179 +0.00(+0.00%)
Apr 12, 2011 8.890 9.100 8.850 8.950 946,841 -0.01(-0.11%)
Apr 11, 2011 9.270 9.320 8.900 8.960 748,135 -0.33(-3.55%)
Apr 08, 2011 9.450 9.450 9.260 9.290 837,638 -0.11(-1.17%)
Apr 07, 2011 9.410 9.560 9.260 9.400 935,231 +0.00(+0.00%)
Apr 06, 2011 8.950 9.430 8.840 9.400 1,383,989 +0.49(+5.50%)
Apr 05, 2011 8.850 9.000 8.780 8.910 483,438 +0.03(+0.34%)
Apr 04, 2011 8.910 9.040 8.820 8.880 536,784 -0.03(-0.34%)
Apr 01, 2011 9.050 9.050 8.900 8.910 517,673 -0.14(-1.55%)
Mar 31, 2011 8.950 9.050 8.920 9.050 521,060 +0.06(+0.67%)
Mar 30, 2011 8.980 9.040 8.920 8.990 545,610 +0.02(+0.22%)
Mar 29, 2011 9.010 9.130 8.950 8.970 284,254 -0.03(-0.33%)
Mar 28, 2011 9.100 9.100 8.940 9.000 534,561 -0.06(-0.66%)
Mar 25, 2011 9.130 9.210 9.040 9.060 645,708 -0.04(-0.44%)
Mar 24, 2011 9.230 9.330 9.050 9.100 698,154 -0.11(-1.19%)
Mar 23, 2011 9.270 9.430 8.990 9.210 1,395,622 +0.13(+1.43%)
Mar 22, 2011 9.200 9.250 8.900 9.080 1,567,325 -0.12(-1.30%)
Mar 21, 2011 9.000 9.200 8.900 9.200 1,101,259 +0.34(+3.84%)
Mar 18, 2011 8.770 8.860 8.720 8.860 563,168 +0.21(+2.43%)
Mar 17, 2011 8.800 8.830 8.640 8.650 375,040 -0.03(-0.35%)
Mar 16, 2011 8.720 8.740 8.520 8.680 692,998 -0.03(-0.34%)
Mar 15, 2011 8.590 8.730 8.500 8.710 401,815 -0.09(-1.02%)
Mar 14, 2011 8.860 8.900 8.730 8.800 381,656 -0.14(-1.57%)
Mar 11, 2011 9.020 9.070 8.840 8.940 796,808 -0.16(-1.76%)
Mar 10, 2011 8.990 9.210 8.920 9.100 796,523 +0.01(+0.11%)
Mar 09, 2011 9.110 9.230 8.950 9.090 738,737 -0.06(-0.66%)
Mar 08, 2011 9.110 9.650 9.110 9.150 2,734,703 +0.33(+3.74%)
Mar 07, 2011 8.980 9.080 8.710 8.820 600,205 -0.10(-1.12%)
Mar 04, 2011 8.950 9.000 8.830 8.920 554,220 -0.05(-0.56%)
Mar 03, 2011 8.930 9.010 8.890 8.970 769,465 +0.11(+1.24%)
Mar 02, 2011 8.730 8.870 8.680 8.860 395,868 +0.11(+1.23%)
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