Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 76.98 77.38 76.58 76.94 1,426,469 +0.00(+0.00%)
Apr 27, 2012 76.82 77.15 75.86 76.94 1,824,002 +0.60(+0.79%)
Apr 26, 2012 76.11 76.49 75.16 76.34 3,428,066 -0.58(-0.76%)
Apr 25, 2012 77.89 78.32 76.47 76.92 2,050,826 -0.63(-0.81%)
Apr 24, 2012 77.22 77.77 76.86 77.55 1,441,772 +0.72(+0.94%)
Apr 23, 2012 77.30 77.38 76.34 76.82 2,153,887 -1.36(-1.74%)
Apr 20, 2012 78.05 78.59 77.57 78.18 2,777,389 +0.24(+0.31%)
Apr 19, 2012 78.84 79.07 77.34 77.94 2,361,219 -0.87(-1.11%)
Apr 18, 2012 78.69 79.21 78.34 78.81 1,573,062 -0.06(-0.08%)
Apr 17, 2012 77.60 79.14 77.37 78.87 2,644,757 +1.99(+2.59%)
Apr 16, 2012 77.23 77.51 76.50 76.89 1,778,139 +0.13(+0.17%)
Apr 13, 2012 77.80 78.28 76.73 76.75 2,361,764 -1.58(-2.01%)
Apr 12, 2012 76.78 78.78 76.76 78.33 3,018,349 +1.68(+2.20%)
Apr 11, 2012 76.56 77.16 76.36 76.65 2,707,437 +1.12(+1.48%)
Apr 10, 2012 76.86 76.99 75.35 75.53 2,953,579 -1.60(-2.08%)
Apr 09, 2012 77.51 77.84 76.87 77.14 2,429,338 -1.67(-2.12%)
Apr 05, 2012 78.71 79.01 78.50 78.81 1,411,477 -0.22(-0.28%)
Apr 04, 2012 79.21 79.41 78.58 79.03 1,672,061 -0.74(-0.93%)
Apr 03, 2012 80.19 80.46 78.96 79.77 2,093,166 -0.61(-0.76%)
Apr 02, 2012 80.25 80.96 79.78 80.38 1,901,902 +0.20(+0.25%)
Mar 30, 2012 80.29 80.48 79.38 80.18 1,933,523 +0.19(+0.24%)
Mar 29, 2012 79.08 80.10 78.39 79.99 2,429,610 +0.22(+0.27%)
Mar 28, 2012 80.33 80.42 78.92 79.77 2,947,199 -0.36(-0.45%)
Mar 27, 2012 81.02 81.25 80.12 80.13 2,786,403 -0.76(-0.94%)
Mar 26, 2012 81.22 81.34 80.43 80.89 3,558,789 +0.34(+0.42%)
Mar 23, 2012 80.49 80.67 78.81 80.55 4,175,121 -0.10(-0.13%)
Mar 22, 2012 81.40 82.09 79.57 80.65 7,647,204 -2.89(-3.46%)
Mar 21, 2012 82.81 84.48 82.33 83.55 4,701,744 +1.03(+1.25%)
Mar 20, 2012 82.52 82.74 81.86 82.52 1,878,136 -0.22(-0.26%)
Mar 19, 2012 83.59 83.69 82.39 82.74 2,801,025 +0.48(+0.58%)
Mar 16, 2012 82.71 82.90 81.59 82.26 2,841,063 -0.24(-0.29%)
Mar 15, 2012 80.65 82.86 80.51 82.49 3,015,124 +2.10(+2.61%)
Mar 14, 2012 81.00 81.06 79.74 80.39 1,645,308 -0.59(-0.73%)
Mar 13, 2012 80.22 81.06 79.69 80.98 1,863,618 +1.35(+1.70%)
Mar 12, 2012 80.07 80.16 78.79 79.63 1,615,461 -0.40(-0.50%)
Mar 09, 2012 79.73 80.38 78.53 80.03 2,065,676 +0.70(+0.88%)
Mar 08, 2012 79.01 79.78 78.18 79.34 2,412,406 +1.19(+1.52%)
Mar 07, 2012 77.69 78.52 77.51 78.15 1,981,010 +0.88(+1.14%)
Mar 06, 2012 77.58 77.81 76.64 77.27 2,593,313 -1.46(-1.86%)
Mar 05, 2012 78.86 78.99 78.18 78.73 1,450,740 -0.30(-0.39%)
Mar 02, 2012 79.38 79.82 78.80 79.04 1,317,790 -0.30(-0.37%)
Mar 01, 2012 78.49 79.89 78.49 79.33 2,319,212 +0.98(+1.26%)
Feb 29, 2012 79.21 79.97 78.16 78.35 3,392,407 -0.86(-1.09%)
Feb 28, 2012 79.60 80.02 78.71 79.21 2,531,836 -0.33(-0.42%)
Feb 27, 2012 77.95 80.47 77.85 79.54 2,418,135 +0.98(+1.24%)
Feb 24, 2012 80.09 80.29 78.22 78.57 2,642,155 -1.51(-1.88%)
Feb 23, 2012 79.40 80.36 78.79 80.07 1,801,188 +1.06(+1.34%)
Feb 22, 2012 79.00 79.96 78.93 79.01 2,117,129 -0.23(-0.29%)
Feb 21, 2012 81.07 81.10 78.72 79.24 4,128,102 -1.72(-2.13%)
Feb 17, 2012 83.35 83.44 80.54 80.96 5,920,091 -1.75(-2.12%)
Feb 16, 2012 81.83 83.00 81.83 82.71 2,122,745 +0.74(+0.90%)
Feb 15, 2012 83.56 83.56 81.58 81.97 1,968,834 -1.22(-1.47%)
Feb 14, 2012 84.04 84.44 82.57 83.19 2,649,970 -1.25(-1.47%)
Feb 13, 2012 83.41 84.62 83.28 84.44 2,435,472 +1.49(+1.79%)
Feb 10, 2012 81.75 83.02 81.49 82.95 1,821,964 +0.41(+0.50%)
Feb 09, 2012 82.21 82.94 82.06 82.54 1,806,664 +0.28(+0.34%)
Feb 08, 2012 82.67 83.00 81.88 82.26 1,563,327 -0.21(-0.25%)
Feb 07, 2012 82.32 82.79 81.49 82.47 2,110,449 -0.46(-0.56%)
Feb 06, 2012 82.33 83.23 82.29 82.93 2,437,999 +0.62(+0.75%)
Feb 03, 2012 81.64 82.31 81.50 82.31 1,861,269 +1.52(+1.89%)
Feb 02, 2012 81.03 81.35 80.17 80.79 1,492,782 +0.08(+0.10%)
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