Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 59.50 59.71 58.76 59.12 2,118,009 -0.99(-1.65%)
Aug 28, 2009 59.49 60.46 59.24 60.10 3,831,292 +1.14(+1.94%)
Aug 27, 2009 58.39 59.26 57.09 58.96 3,236,752 +0.66(+1.14%)
Aug 26, 2009 58.70 59.09 57.98 58.30 2,392,528 -0.43(-0.73%)
Aug 25, 2009 58.85 59.62 58.59 58.73 3,161,128 +0.36(+0.62%)
Aug 24, 2009 58.50 59.17 58.19 58.37 2,124,783 -0.03(-0.04%)
Aug 21, 2009 57.39 58.63 57.03 58.39 3,448,398 +1.52(+2.68%)
Aug 20, 2009 56.29 57.12 56.21 56.87 1,991,173 +0.39(+0.69%)
Aug 19, 2009 56.10 56.83 55.24 56.48 2,402,121 -0.10(-0.18%)
Aug 18, 2009 55.30 56.78 55.21 56.59 3,137,822 +1.17(+2.11%)
Aug 17, 2009 56.22 56.22 54.67 55.42 2,738,067 -1.38(-2.42%)
Aug 14, 2009 57.46 57.76 55.91 56.79 2,127,491 -0.77(-1.35%)
Aug 13, 2009 57.95 57.95 56.59 57.57 2,454,387 +0.46(+0.80%)
Aug 12, 2009 56.78 57.81 56.38 57.11 2,846,104 +0.35(+0.62%)
Aug 11, 2009 57.37 57.64 56.47 56.76 3,713,606 -0.99(-1.71%)
Aug 10, 2009 57.35 58.37 57.35 57.75 3,185,844 -0.64(-1.09%)
Aug 07, 2009 57.82 59.17 57.58 58.38 5,613,649 +1.28(+2.24%)
Aug 06, 2009 58.32 58.32 56.93 57.10 3,727,993 -0.87(-1.50%)
Aug 05, 2009 58.97 59.21 57.55 57.97 3,971,430 -0.91(-1.55%)
Aug 04, 2009 58.94 59.20 58.35 58.88 3,614,125 -0.37(-0.62%)
Aug 03, 2009 58.81 59.69 58.08 59.25 3,023,062 +0.89(+1.52%)
Jul 31, 2009 57.97 58.93 57.73 58.37 2,945,522 +0.40(+0.68%)
Jul 30, 2009 57.25 59.03 56.83 57.97 4,068,477 +1.40(+2.48%)
Jul 29, 2009 56.05 57.36 55.61 56.57 2,993,468 +0.12(+0.21%)
Jul 28, 2009 56.72 57.40 56.01 56.45 3,386,867 -0.46(-0.80%)
Jul 27, 2009 56.35 57.33 55.49 56.90 3,499,880 +1.00(+1.79%)
Jul 24, 2009 54.80 55.92 54.60 55.91 3,905,436 +0.64(+1.15%)
Jul 23, 2009 52.73 55.63 52.48 55.27 5,327,941 +2.10(+3.95%)
Jul 22, 2009 51.49 53.53 51.21 53.17 3,448,078 +1.14(+2.20%)
Jul 21, 2009 53.34 53.45 51.29 52.03 3,955,971 -1.05(-1.98%)
Jul 20, 2009 52.20 53.16 51.85 53.08 3,752,125 +1.05(+2.02%)
Jul 17, 2009 52.76 53.54 51.77 52.03 6,350,074 -1.14(-2.14%)
Jul 16, 2009 49.16 53.78 49.10 53.16 11,355,175 +3.81(+7.72%)
Jul 15, 2009 48.45 49.42 48.23 49.35 5,448,822 +1.57(+3.28%)
Jul 14, 2009 47.98 48.26 46.97 47.78 2,611,973 -0.22(-0.47%)
Jul 13, 2009 47.02 48.01 47.00 48.01 3,020,394 +0.79(+1.68%)
Jul 10, 2009 46.18 47.49 46.18 47.22 2,729,981 +0.82(+1.76%)
Jul 09, 2009 46.11 46.89 45.91 46.40 2,821,246 +0.49(+1.07%)
Jul 08, 2009 47.14 48.10 45.24 45.91 6,310,598 -0.83(-1.77%)
Jul 07, 2009 48.12 48.12 46.73 46.73 3,265,365 -1.48(-3.07%)
Jul 06, 2009 46.56 48.30 46.44 48.21 5,978,055 +1.48(+3.17%)
Jul 02, 2009 47.45 47.79 46.52 46.73 3,592,374 -1.60(-3.31%)
Jul 01, 2009 48.02 49.20 47.97 48.34 2,686,124 +0.48(+1.01%)
Jun 30, 2009 48.98 49.00 47.42 47.85 4,820,665 -0.01(-0.02%)
Jun 29, 2009 47.79 48.42 47.10 47.86 2,921,396 +0.19(+0.40%)
Jun 26, 2009 47.85 48.27 47.37 47.67 3,840,599 -0.76(-1.56%)
Jun 25, 2009 46.90 48.51 46.72 48.43 7,478,451 +2.93(+6.43%)
Jun 24, 2009 44.02 46.48 43.71 45.50 7,603,722 +1.84(+4.22%)
Jun 23, 2009 44.15 44.74 43.49 43.66 5,569,882 +0.60(+1.40%)
Jun 22, 2009 43.52 44.09 42.90 43.06 5,142,067 -1.20(-2.72%)
Jun 19, 2009 45.00 45.23 43.88 44.27 3,479,327 -0.44(-0.98%)
Jun 18, 2009 44.42 45.02 43.53 44.70 4,811,923 +1.08(+2.49%)
Jun 17, 2009 43.26 44.48 42.81 43.62 10,600,083 -0.62(-1.40%)
Jun 16, 2009 44.65 45.83 43.65 44.24 5,820,529 -0.51(-1.13%)
Jun 15, 2009 46.19 46.39 44.51 44.75 4,721,608 -2.05(-4.38%)
Jun 12, 2009 47.97 48.37 46.14 46.80 4,468,261 -1.52(-3.15%)
Jun 11, 2009 48.91 49.51 48.18 48.32 4,090,783 -0.94(-1.90%)
Jun 10, 2009 50.27 50.27 48.21 49.26 2,881,685 +0.16(+0.33%)
Jun 09, 2009 48.45 49.53 48.27 49.09 2,625,995 +0.52(+1.06%)
Jun 08, 2009 48.34 48.95 47.90 48.58 2,895,251 -0.56(-1.14%)
Jun 05, 2009 49.66 50.66 48.94 49.14 4,432,224 +0.09(+0.19%)
Jun 04, 2009 48.52 49.08 47.91 49.04 2,216,626 +0.60(+1.24%)
Jun 03, 2009 49.25 49.40 47.92 48.44 3,113,358 -1.16(-2.34%)
Jun 02, 2009 49.89 51.09 49.20 49.60 2,709,999 -0.20(-0.40%)
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