Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 79.40 80.68 78.91 80.46 4,838,888 +0.49(+0.61%)
Mar 30, 2010 79.70 80.31 78.98 79.97 4,619,923 +0.52(+0.65%)
Mar 29, 2010 79.04 79.62 78.25 79.45 3,972,599 +0.76(+0.96%)
Mar 26, 2010 78.56 79.15 77.82 78.69 4,384,476 +0.35(+0.45%)
Mar 25, 2010 78.55 79.20 77.54 78.34 6,639,881 +0.60(+0.78%)
Mar 24, 2010 78.75 78.82 77.62 77.74 5,174,964 -1.20(-1.52%)
Mar 23, 2010 77.24 79.26 77.22 78.94 4,777,897 +1.68(+2.17%)
Mar 22, 2010 77.96 78.39 77.12 77.26 4,532,004 -1.18(-1.50%)
Mar 19, 2010 79.27 79.40 77.84 78.44 6,515,706 -1.40(-1.75%)
Mar 18, 2010 75.68 80.08 74.95 79.83 15,361,802 +2.47(+3.20%)
Mar 17, 2010 76.71 77.97 76.71 77.36 5,671,473 +1.01(+1.32%)
Mar 16, 2010 75.84 76.62 75.53 76.35 3,248,377 +0.69(+0.91%)
Mar 15, 2010 74.96 75.66 74.94 75.66 2,921,536 +1.42(+1.91%)
Mar 12, 2010 74.54 74.68 73.05 74.24 4,184,998 -0.27(-0.36%)
Mar 11, 2010 74.61 74.95 73.78 74.51 5,028,309 -0.75(-1.00%)
Mar 10, 2010 74.96 76.10 74.84 75.26 2,968,771 +0.44(+0.59%)
Mar 09, 2010 74.50 75.24 73.78 74.82 2,348,593 +0.25(+0.33%)
Mar 08, 2010 75.08 75.32 74.11 74.57 2,237,067 -0.24(-0.32%)
Mar 05, 2010 74.87 75.50 74.53 74.81 2,112,570 +0.51(+0.68%)
Mar 04, 2010 74.11 75.26 73.54 74.30 2,845,435 +0.19(+0.26%)
Mar 03, 2010 73.84 75.54 73.70 74.11 4,160,484 +0.63(+0.85%)
Mar 02, 2010 74.37 74.95 73.31 73.48 3,683,671 -0.34(-0.47%)
Mar 01, 2010 73.06 74.38 72.98 73.83 2,811,507 +0.90(+1.24%)
Feb 26, 2010 71.52 73.11 70.82 72.92 3,521,743 +1.36(+1.90%)
Feb 25, 2010 70.15 71.64 69.06 71.56 3,495,053 +0.09(+0.12%)
Feb 24, 2010 70.32 71.93 70.32 71.48 3,583,822 +1.37(+1.95%)
Feb 23, 2010 70.60 71.51 69.62 70.11 2,577,137 -0.75(-1.06%)
Feb 22, 2010 70.76 71.53 70.14 70.86 2,578,849 +0.52(+0.73%)
Feb 19, 2010 68.91 70.93 68.91 70.34 3,486,875 +1.43(+2.07%)
Feb 18, 2010 68.51 69.16 68.29 68.91 1,992,423 +0.14(+0.20%)
Feb 17, 2010 68.74 69.25 67.91 68.78 2,887,618 -0.03(-0.04%)
Feb 16, 2010 67.90 69.00 67.90 68.80 3,079,125 +1.22(+1.81%)
Feb 12, 2010 67.45 67.58 67.58 67.58 3,373,001 -0.84(-1.23%)
Feb 11, 2010 67.44 68.64 66.63 68.42 2,641,675 +1.07(+1.58%)
Feb 10, 2010 68.11 68.22 66.70 67.36 2,553,250 -0.80(-1.17%)
Feb 09, 2010 66.48 68.59 66.21 68.16 5,456,478 +2.30(+3.49%)
Feb 08, 2010 66.09 66.91 64.79 65.86 3,448,319 -0.12(-0.18%)
Feb 05, 2010 67.84 68.18 64.67 65.98 6,433,668 -1.86(-2.74%)
Feb 04, 2010 70.00 70.33 67.75 67.84 4,451,623 -2.81(-3.98%)
Feb 03, 2010 70.26 71.28 69.61 70.65 3,014,624 -0.18(-0.25%)
Feb 02, 2010 69.75 71.02 69.14 70.83 3,739,565 +2.10(+3.06%)
Feb 01, 2010 67.81 69.46 67.76 68.73 3,552,986 +1.32(+1.96%)
Jan 29, 2010 68.55 69.43 67.37 67.41 3,649,234 -0.62(-0.91%)
Jan 28, 2010 69.67 69.67 68.03 68.03 2,304,052 -1.16(-1.68%)
Jan 27, 2010 69.47 69.49 67.63 69.19 4,096,134 -0.29(-0.42%)
Jan 26, 2010 69.22 69.89 68.41 69.48 2,641,015 +0.06(+0.09%)
Jan 25, 2010 69.88 69.88 68.10 69.42 2,183,350 +0.34(+0.50%)
Jan 22, 2010 69.96 70.43 68.99 69.08 2,965,972 -1.13(-1.61%)
Jan 21, 2010 72.57 72.68 69.95 70.21 3,330,544 -2.12(-2.93%)
Jan 20, 2010 72.92 72.96 71.48 72.32 3,246,348 -1.58(-2.14%)
Jan 19, 2010 73.10 74.21 73.10 73.91 2,660,636 +0.68(+0.93%)
Jan 15, 2010 74.28 73.23 73.23 73.23 5,078,913 -1.02(-1.37%)
Jan 14, 2010 73.63 74.38 73.21 74.24 2,445,793 +0.40(+0.55%)
Jan 13, 2010 74.81 75.14 73.26 73.84 3,319,085 -0.65(-0.88%)
Jan 12, 2010 74.37 76.30 73.65 74.49 3,887,954 -0.58(-0.77%)
Jan 11, 2010 73.64 75.96 73.47 75.07 7,127,114 +1.94(+2.66%)
Jan 08, 2010 72.34 73.35 71.37 73.12 5,057,305 +1.77(+2.48%)
Jan 07, 2010 72.14 72.14 70.89 71.35 3,595,163 -0.78(-1.09%)
Jan 06, 2010 72.55 73.23 71.93 72.13 2,895,292 -0.60(-0.83%)
Jan 05, 2010 71.79 72.78 71.10 72.73 2,897,928 +0.94(+1.31%)
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