Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.565 1.590 1.530 1.570 20,598,487 -0.05(-3.09%)
May 30, 2012 1.630 1.650 1.610 1.620 20,336,367 -0.09(-5.26%)
May 29, 2012 1.680 1.710 1.660 1.710 21,835,553 +0.04(+2.40%)
May 25, 2012 1.605 1.670 1.600 1.670 19,136,936 +0.07(+4.37%)
May 24, 2012 1.575 1.610 1.553 1.600 33,665,324 +0.03(+1.91%)
May 23, 2012 1.560 1.590 1.500 1.570 26,712,405 +0.09(+6.08%)
May 22, 2012 1.525 1.550 1.460 1.480 20,200,385 -0.01(-0.67%)
May 21, 2012 1.450 1.490 1.450 1.490 8,209,569 +0.05(+3.47%)
May 18, 2012 1.460 1.470 1.440 1.440 7,914,630 +0.02(+1.41%)
May 17, 2012 1.460 1.470 1.420 1.420 9,956,578 -0.03(-2.07%)
May 16, 2012 1.495 1.510 1.450 1.450 14,212,474 +0.01(+0.69%)
May 15, 2012 1.450 1.470 1.440 1.440 11,914,794 -0.02(-1.37%)
May 14, 2012 1.480 1.500 1.460 1.460 16,290,850 -0.05(-3.31%)
May 11, 2012 1.530 1.570 1.500 1.510 15,842,160 -0.02(-1.31%)
May 10, 2012 1.565 1.570 1.505 1.530 25,222,171 +0.03(+2.00%)
May 09, 2012 1.465 1.520 1.450 1.500 13,216,498 +0.00(+0.00%)
May 08, 2012 1.515 1.520 1.460 1.500 17,091,548 -0.02(-1.32%)
May 07, 2012 1.470 1.530 1.460 1.520 24,246,817 +0.09(+6.29%)
May 04, 2012 1.465 1.470 1.430 1.430 17,245,554 -0.04(-2.72%)
May 03, 2012 1.500 1.520 1.470 1.470 18,475,981 -0.04(-2.65%)
May 02, 2012 1.535 1.545 1.500 1.510 17,124,912 -0.03(-1.95%)
May 01, 2012 1.510 1.565 1.490 1.540 22,136,580 +0.03(+1.99%)
Apr 30, 2012 1.535 1.540 1.500 1.510 39,002,713 -0.05(-3.21%)
Apr 27, 2012 1.580 1.590 1.510 1.560 42,247,682 -0.04(-2.50%)
Apr 26, 2012 1.690 1.700 1.550 1.600 138,495,657 -0.35(-17.95%)
Apr 25, 2012 1.975 1.980 1.870 1.950 29,790,602 +0.07(+3.72%)
Apr 24, 2012 1.815 1.890 1.800 1.880 24,286,248 +0.10(+5.62%)
Apr 23, 2012 1.810 1.820 1.760 1.780 21,392,295 -0.07(-3.78%)
Apr 20, 2012 1.875 1.900 1.850 1.850 12,519,909 -0.03(-1.60%)
Apr 19, 2012 1.925 1.950 1.880 1.880 17,036,844 -0.04(-2.08%)
Apr 18, 2012 1.935 1.960 1.920 1.920 20,752,947 -0.08(-4.00%)
Apr 17, 2012 1.960 2.010 1.950 2.000 11,981,071 +0.05(+2.56%)
Apr 16, 2012 1.965 1.980 1.930 1.950 18,752,872 -0.04(-2.01%)
Apr 13, 2012 2.040 2.040 1.980 1.990 17,056,765 -0.07(-3.40%)
Apr 12, 2012 2.030 2.100 2.025 2.060 15,187,603 +0.02(+0.98%)
Apr 11, 2012 2.075 2.080 2.020 2.040 22,997,015 +0.06(+3.03%)
Apr 10, 2012 2.080 2.090 1.980 1.980 41,058,983 -0.14(-6.60%)
Apr 09, 2012 2.090 2.160 2.070 2.120 15,067,944 -0.03(-1.40%)
Apr 05, 2012 2.090 2.190 2.070 2.150 24,218,142 -0.04(-1.83%)
Apr 04, 2012 2.200 2.210 2.140 2.190 33,496,199 -0.13(-5.60%)
Apr 03, 2012 2.335 2.390 2.310 2.320 20,283,663 +0.00(+0.00%)
Apr 02, 2012 2.260 2.360 2.240 2.320 16,327,864 +0.05(+2.20%)
Mar 30, 2012 2.310 2.310 2.250 2.270 17,229,156 -0.04(-1.73%)
Mar 29, 2012 2.320 2.320 2.280 2.310 15,384,659 -0.05(-2.12%)
Mar 28, 2012 2.370 2.389 2.310 2.360 21,015,960 -0.06(-2.48%)
Mar 27, 2012 2.410 2.440 2.400 2.420 16,821,199 -0.01(-0.41%)
Mar 26, 2012 2.320 2.450 2.320 2.430 30,865,099 +0.12(+5.19%)
Mar 23, 2012 2.270 2.310 2.230 2.310 18,487,949 +0.01(+0.43%)
Mar 22, 2012 2.300 2.310 2.240 2.300 20,173,101 -0.02(-0.86%)
Mar 21, 2012 2.400 2.405 2.310 2.320 33,526,885 -0.11(-4.53%)
Mar 20, 2012 2.440 2.445 2.400 2.430 17,376,294 -0.04(-1.62%)
Mar 19, 2012 2.450 2.480 2.430 2.470 17,441,438 +0.04(+1.65%)
Mar 16, 2012 2.440 2.460 2.400 2.430 11,137,485 +0.02(+0.83%)
Mar 15, 2012 2.380 2.430 2.360 2.410 20,360,035 +0.02(+0.84%)
Mar 14, 2012 2.420 2.440 2.380 2.390 25,756,843 +0.02(+0.84%)
Mar 13, 2012 2.320 2.380 2.300 2.370 17,428,099 +0.04(+1.72%)
Mar 12, 2012 2.340 2.360 2.300 2.330 11,335,152 -0.05(-2.10%)
Mar 09, 2012 2.360 2.390 2.340 2.380 16,967,928 -0.05(-2.06%)
Mar 08, 2012 2.370 2.430 2.340 2.430 18,693,087 +0.09(+3.85%)
Mar 07, 2012 2.270 2.380 2.260 2.340 24,430,144 +0.10(+4.46%)
Mar 06, 2012 2.280 2.310 2.200 2.240 27,767,262 -0.14(-5.88%)
Mar 05, 2012 2.370 2.380 2.300 2.380 25,948,304 -0.01(-0.42%)
Mar 02, 2012 2.390 2.410 2.360 2.390 14,298,975 +0.00(+0.00%)
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