Financial News

Bunge Limited (NY: BG )

77.29 USD +0.18 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 107.93 109.19 106.35 107.69 2,671,250 +2.17(+2.06%)
Jun 27, 2008 104.75 107.29 104.73 105.52 1,695,001 -0.29(-0.27%)
Jun 26, 2008 106.53 108.95 105.09 105.81 2,200,837 -1.69(-1.57%)
Jun 25, 2008 109.72 111.72 106.12 107.50 3,238,954 -2.23(-2.03%)
Jun 24, 2008 113.15 113.87 108.54 109.73 5,200,947 -0.97(-0.88%)
Jun 23, 2008 126.07 127.64 106.27 110.70 19,111,654 -11.47(-9.39%)
Jun 20, 2008 120.56 123.00 119.40 122.17 1,748,050 +1.09(+0.90%)
Jun 19, 2008 120.96 122.35 118.14 121.08 1,972,052 +1.22(+1.02%)
Jun 18, 2008 122.69 122.81 118.00 119.86 1,565,257 -2.88(-2.35%)
Jun 17, 2008 122.88 124.00 120.42 122.74 1,632,352 +0.93(+0.76%)
Jun 16, 2008 117.85 122.23 117.39 121.81 2,213,430 +3.96(+3.36%)
Jun 13, 2008 119.45 120.49 116.00 117.85 2,393,403 -1.92(-1.60%)
Jun 12, 2008 122.20 123.43 114.64 119.77 3,315,695 -2.63(-2.15%)
Jun 11, 2008 123.46 123.94 120.07 122.40 3,268,615 +0.47(+0.39%)
Jun 10, 2008 121.80 122.79 120.25 121.93 1,420,292 -0.22(-0.18%)
Jun 09, 2008 119.95 123.98 119.77 122.15 2,056,698 +3.88(+3.28%)
Jun 06, 2008 122.42 122.42 117.93 118.27 1,076,828 -4.22(-3.45%)
Jun 05, 2008 120.41 122.49 118.45 122.49 1,653,942 +2.10(+1.74%)
Jun 04, 2008 121.21 124.97 118.71 120.39 1,933,494 -1.18(-0.97%)
Jun 03, 2008 124.08 124.85 120.41 121.57 2,145,329 +1.42(+1.18%)
Jun 02, 2008 120.20 121.83 118.85 120.15 1,434,535 +0.78(+0.65%)
May 30, 2008 118.26 120.55 117.98 119.37 1,287,850 +1.02(+0.86%)
May 29, 2008 117.56 119.80 117.56 118.35 2,232,691 +0.45(+0.38%)
May 28, 2008 116.97 118.48 115.56 117.90 1,874,280 +0.83(+0.71%)
May 27, 2008 116.45 117.73 114.51 117.07 994,580 +0.05(+0.04%)
May 26, 2008 117.92 119.30 115.86 117.02 0 +0.00(+0.00%)
May 23, 2008 117.92 119.30 115.86 117.02 1,575,369 -0.93(-0.79%)
May 22, 2008 117.81 120.36 117.00 117.95 1,113,737 -0.49(-0.41%)
May 21, 2008 123.36 123.36 117.82 118.44 1,763,573 -3.90(-3.19%)
May 20, 2008 123.39 123.40 119.53 122.34 1,510,869 -0.29(-0.24%)
May 19, 2008 124.37 127.25 121.20 122.63 2,392,491 -1.85(-1.49%)
May 16, 2008 118.97 124.94 118.10 124.48 3,109,727 +7.15(+6.09%)
May 15, 2008 116.11 117.96 115.22 117.33 1,464,031 +1.94(+1.68%)
May 14, 2008 116.33 119.43 113.75 115.39 2,753,221 -1.34(-1.15%)
May 13, 2008 120.02 120.50 113.84 116.73 3,266,174 -4.38(-3.62%)
May 12, 2008 119.56 122.22 118.27 121.11 2,139,238 +1.04(+0.87%)
May 09, 2008 118.40 120.50 117.89 120.07 1,614,599 +1.33(+1.12%)
May 08, 2008 119.08 119.08 115.22 118.74 1,407,004 +1.69(+1.44%)
May 07, 2008 115.70 118.00 114.66 117.05 2,603,914 +1.81(+1.57%)
May 06, 2008 116.49 117.81 113.67 115.24 1,685,921 -0.67(-0.58%)
May 05, 2008 111.93 116.62 111.73 115.91 2,233,109 +4.59(+4.12%)
May 02, 2008 113.00 113.06 107.90 111.32 1,904,032 +0.71(+0.64%)
May 01, 2008 113.99 113.99 106.57 110.61 2,690,142 -3.48(-3.05%)
Apr 30, 2008 112.89 116.25 111.81 114.09 3,013,350 +1.09(+0.96%)
Apr 29, 2008 117.10 118.31 111.91 113.00 2,815,389 -5.71(-4.81%)
Apr 28, 2008 122.98 122.98 118.07 118.71 2,286,144 -4.57(-3.71%)
Apr 25, 2008 121.36 123.58 117.23 123.28 2,531,330 +2.72(+2.26%)
Apr 24, 2008 121.00 123.44 111.05 120.56 6,201,683 +1.78(+1.50%)
Apr 23, 2008 119.12 120.00 117.12 118.78 3,006,523 +0.60(+0.51%)
Apr 22, 2008 119.99 119.99 116.82 118.18 2,526,936 -0.82(-0.69%)
Apr 21, 2008 117.85 119.85 115.34 119.00 2,623,300 +1.86(+1.59%)
Apr 18, 2008 116.75 119.39 115.33 117.14 3,089,455 +0.14(+0.12%)
Apr 17, 2008 118.29 120.00 114.80 117.00 3,278,110 -3.34(-2.78%)
Apr 16, 2008 111.60 122.72 110.63 120.34 4,882,234 +11.76(+10.83%)
Apr 15, 2008 110.18 111.77 107.49 108.58 1,882,287 -0.84(-0.77%)
Apr 14, 2008 103.00 109.99 103.00 109.42 2,599,071 +6.05(+5.85%)
Apr 11, 2008 103.99 104.75 102.40 103.37 1,800,911 -1.55(-1.48%)
Apr 10, 2008 103.07 104.96 100.50 104.92 1,897,008 +3.67(+3.62%)
Apr 09, 2008 104.49 104.94 100.27 101.25 3,332,210 -1.86(-1.80%)
Apr 08, 2008 101.50 104.73 101.36 103.11 2,202,227 +0.24(+0.23%)
Apr 07, 2008 96.65 104.97 96.65 102.87 4,776,631 +6.48(+6.72%)
Apr 04, 2008 94.56 96.82 92.00 96.39 3,714,136 +3.78(+4.08%)
Apr 03, 2008 87.02 96.40 86.82 92.61 4,570,497 +4.69(+5.33%)
Apr 02, 2008 88.00 89.55 87.06 87.92 2,614,421 -0.26(-0.29%)
Apr 01, 2008 88.71 89.76 86.34 88.18 3,961,100 +1.30(+1.50%)
Mar 31, 2008 89.00 90.46 84.79 86.88 3,616,987 -2.41(-2.70%)
Mar 28, 2008 94.40 94.40 88.14 89.29 2,970,813 -5.16(-5.46%)
Mar 27, 2008 93.94 96.00 91.34 94.45 2,902,246 -0.70(-0.74%)
Mar 26, 2008 97.93 99.45 94.68 95.15 2,520,048 -1.90(-1.96%)
Mar 25, 2008 97.98 99.00 96.48 97.05 2,725,274 +2.39(+2.52%)
Mar 24, 2008 90.66 94.84 90.44 94.66 2,332,793 +4.70(+5.22%)
Mar 21, 2008 90.73 92.00 85.44 89.96 5,473,265 +0.00(+0.00%)
Mar 20, 2008 90.73 92.00 85.44 89.96 5,473,265 -1.88(-2.05%)
Mar 19, 2008 97.94 100.66 91.32 91.84 5,086,269 -3.65(-3.82%)
Mar 18, 2008 92.62 96.12 89.51 95.49 3,663,225 +5.19(+5.75%)
Mar 17, 2008 90.77 93.58 88.01 90.30 4,809,894 -3.88(-4.12%)
Mar 14, 2008 93.91 95.73 91.68 94.18 3,955,538 +2.18(+2.37%)
Mar 13, 2008 91.23 93.49 86.66 92.00 7,765,893 -2.95(-3.11%)
Mar 12, 2008 97.94 98.74 93.39 94.95 4,095,886 -2.68(-2.75%)
Mar 11, 2008 99.50 100.74 96.80 97.63 3,255,545 +1.63(+1.70%)
Mar 10, 2008 105.85 106.21 94.91 96.00 4,028,193 -10.30(-9.69%)
Mar 07, 2008 107.00 110.39 105.47 106.30 2,456,347 -1.94(-1.79%)
Mar 06, 2008 111.98 113.00 107.78 108.24 1,586,421 -3.33(-2.98%)
Mar 05, 2008 110.24 112.65 108.33 111.57 1,569,713 +2.30(+2.10%)
Mar 04, 2008 110.50 114.96 107.59 109.27 2,764,699 -1.98(-1.78%)
Mar 03, 2008 104.49 111.44 102.35 111.25 5,599,676 +0.41(+0.37%)
Feb 29, 2008 110.45 112.69 108.80 110.84 1,414,750 -0.99(-0.89%)
Feb 28, 2008 110.07 115.00 109.51 111.83 1,694,886 +1.66(+1.51%)
Feb 27, 2008 111.09 111.42 108.96 110.17 2,136,966 -1.59(-1.42%)
Feb 26, 2008 111.44 113.60 110.90 111.76 1,613,282 -0.54(-0.48%)
Feb 25, 2008 109.20 112.60 108.74 112.30 1,790,568 +2.51(+2.29%)
Feb 22, 2008 112.70 112.70 107.29 109.79 1,673,848 -1.82(-1.63%)
Feb 21, 2008 114.14 115.91 110.10 111.61 1,483,906 -1.12(-0.99%)
Feb 20, 2008 110.74 113.23 109.14 112.73 1,043,782 +0.30(+0.27%)
Feb 19, 2008 112.30 113.98 110.81 112.43 1,480,688 +1.75(+1.58%)
Feb 18, 2008 109.55 111.00 107.59 110.68 0 +0.00(+0.00%)
Feb 15, 2008 109.55 111.00 107.59 110.68 1,446,397 +1.76(+1.62%)
Feb 14, 2008 109.35 112.55 108.26 108.92 1,757,608 -0.43(-0.39%)
Feb 13, 2008 112.88 114.00 104.79 109.35 3,853,587 -4.23(-3.72%)
Feb 12, 2008 115.23 118.62 112.73 113.58 1,817,200 -1.69(-1.47%)
Feb 11, 2008 110.52 115.42 109.91 115.27 2,200,882 +5.98(+5.47%)
Feb 08, 2008 111.06 113.48 108.65 109.29 1,690,125 -3.37(-2.99%)
Feb 07, 2008 114.90 117.00 108.18 112.66 4,901,205 -10.92(-8.84%)
Feb 06, 2008 122.98 125.38 121.05 123.58 1,504,198 +2.24(+1.85%)
Feb 05, 2008 121.04 124.00 120.05 121.34 1,267,908 -1.27(-1.04%)
Feb 04, 2008 125.90 125.90 122.20 122.61 1,064,919 -2.58(-2.06%)
Feb 01, 2008 118.27 125.41 118.27 125.19 1,770,682 +8.16(+6.97%)
Jan 31, 2008 119.11 120.57 115.50 117.03 1,756,573 -2.51(-2.10%)
Jan 30, 2008 115.70 122.17 113.07 119.54 1,962,917 +4.43(+3.85%)
Jan 29, 2008 118.72 119.25 114.87 115.11 1,021,448 -2.19(-1.87%)
Jan 28, 2008 113.10 118.02 112.98 117.30 1,416,993 +4.48(+3.97%)
Jan 25, 2008 114.73 117.87 112.20 112.82 1,716,974 +0.66(+0.59%)
Jan 24, 2008 110.03 113.57 108.57 112.16 1,700,468 +6.87(+6.52%)
Jan 23, 2008 105.42 106.89 101.88 105.29 2,618,253 -0.92(-0.87%)
Jan 22, 2008 99.50 108.36 98.20 106.21 2,432,311 -2.91(-2.67%)
Jan 21, 2008 110.51 112.70 105.32 109.12 0 +0.00(+0.00%)
Jan 18, 2008 110.51 112.70 105.32 109.12 2,290,215 -1.66(-1.50%)
Jan 17, 2008 117.05 118.00 110.00 110.78 3,307,315 -7.95(-6.70%)
Jan 16, 2008 125.63 126.50 118.03 118.73 2,689,998 -8.48(-6.67%)
Jan 15, 2008 133.45 135.00 126.59 127.21 1,601,787 -5.79(-4.35%)
Jan 14, 2008 131.36 134.26 131.00 133.00 1,635,817 +3.65(+2.82%)
Jan 11, 2008 125.35 130.50 125.35 129.35 1,034,631 +2.25(+1.77%)
Jan 10, 2008 128.88 128.88 125.18 127.10 810,495 -1.49(-1.16%)
Jan 09, 2008 127.30 131.51 124.76 128.59 2,868,690 +1.37(+1.08%)
Jan 08, 2008 126.14 131.64 126.14 127.22 1,911,068 +1.30(+1.03%)
Jan 07, 2008 123.46 126.93 121.00 125.92 2,059,832 +4.92(+4.07%)
Jan 04, 2008 122.39 123.50 120.40 121.00 1,198,962 -3.23(-2.60%)
Jan 03, 2008 124.49 125.45 120.22 124.23 2,423,564 +2.13(+1.74%)
Jan 02, 2008 117.56 122.98 115.24 122.10 2,022,172 +5.69(+4.89%)
Jan 01, 2008 118.06 118.75 116.18 116.41 0 +0.00(+0.00%)
Dec 31, 2007 118.06 118.75 116.18 116.41 644,000 -2.62(-2.20%)
Dec 28, 2007 118.74 119.90 117.75 119.03 723,792 +1.73(+1.47%)
Dec 27, 2007 119.13 119.97 116.74 117.30 890,700 -1.83(-1.54%)
Dec 26, 2007 119.52 119.52 116.73 119.13 744,862 +1.00(+0.85%)
Dec 24, 2007 120.10 120.10 117.74 118.13 426,725 -0.60(-0.51%)
Dec 21, 2007 120.92 120.96 118.59 118.73 1,164,755 -0.77(-0.64%)
Dec 20, 2007 118.63 120.73 116.85 119.50 1,305,798 +2.50(+2.14%)
Dec 19, 2007 117.58 117.59 115.95 117.00 862,503 -0.02(-0.02%)
Dec 18, 2007 118.62 120.22 115.01 117.02 1,405,084 -1.66(-1.40%)
Dec 17, 2007 114.40 120.21 114.40 118.68 1,536,774 +3.09(+2.67%)
Dec 14, 2007 116.71 116.71 114.62 115.59 1,069,117 -1.18(-1.01%)
Dec 13, 2007 117.33 119.00 115.48 116.77 896,953 -1.03(-0.87%)
Dec 12, 2007 122.94 122.94 117.31 117.80 1,536,737 -1.57(-1.32%)
Dec 11, 2007 125.53 125.53 119.37 119.37 1,329,796 -4.86(-3.91%)
Dec 10, 2007 124.87 125.14 121.33 124.23 918,810 +0.39(+0.31%)
Dec 07, 2007 123.54 125.41 121.84 123.84 1,014,671 +0.82(+0.67%)
Dec 06, 2007 120.43 123.60 118.32 123.02 928,239 +2.73(+2.27%)
Dec 05, 2007 121.36 121.71 118.45 120.29 1,033,600 -0.21(-0.17%)
Dec 04, 2007 119.52 122.47 118.11 120.50 2,005,171 +1.58(+1.33%)
Dec 03, 2007 112.50 119.89 111.90 118.92 1,971,606 +6.58(+5.86%)
Nov 30, 2007 114.75 115.00 110.21 112.34 1,219,780 -1.11(-0.98%)
Nov 29, 2007 117.10 117.10 111.09 113.45 1,565,205 -2.85(-2.45%)
Nov 28, 2007 110.72 116.86 109.33 116.30 1,883,600 +7.03(+6.43%)
Nov 27, 2007 108.67 109.27 106.27 109.27 941,330 +1.47(+1.36%)
Nov 26, 2007 105.53 109.58 105.50 107.80 952,351 +1.78(+1.68%)
Nov 23, 2007 109.88 110.70 105.35 106.02 487,725 -2.63(-2.42%)
Nov 21, 2007 107.53 110.00 106.61 108.65 660,700 -0.32(-0.29%)
Nov 20, 2007 108.00 109.44 106.50 108.97 1,208,950 +1.47(+1.37%)
Nov 19, 2007 108.81 109.03 105.00 107.50 1,606,910 -2.52(-2.29%)
Nov 16, 2007 108.00 110.15 106.38 110.02 840,100 +3.08(+2.88%)
Nov 15, 2007 107.05 107.98 105.05 106.94 816,100 -1.06(-0.98%)
Nov 14, 2007 111.14 111.98 107.74 108.00 1,100,344 -2.03(-1.84%)
Nov 13, 2007 106.00 110.56 104.82 110.03 1,592,273 +6.88(+6.67%)
Nov 12, 2007 109.19 111.00 102.25 103.15 1,439,802 -6.71(-6.11%)
Nov 09, 2007 109.79 111.94 107.60 109.86 1,440,650 -0.20(-0.18%)
Nov 08, 2007 106.18 110.38 106.00 110.06 1,821,870 +3.41(+3.20%)
Nov 07, 2007 107.47 109.08 105.70 106.65 1,650,250 -1.32(-1.22%)
Nov 06, 2007 103.15 107.97 103.15 107.97 2,114,310 +4.95(+4.80%)
Nov 05, 2007 103.45 104.03 102.10 103.02 1,456,629 -0.64(-0.62%)
Nov 02, 2007 103.25 103.99 100.64 103.66 3,738,000 +0.55(+0.53%)
Nov 01, 2007 111.31 111.31 102.20 103.11 4,165,500 -12.08(-10.49%)
Oct 31, 2007 114.09 115.23 112.50 115.19 880,550 +1.10(+0.96%)
Oct 30, 2007 115.15 119.00 112.94 114.09 778,600 -1.06(-0.92%)
Oct 29, 2007 115.62 115.85 114.24 115.15 888,700 +0.25(+0.22%)
Oct 26, 2007 115.36 116.40 113.95 114.90 1,256,800 -1.85(-1.58%)
Oct 25, 2007 120.60 122.00 112.03 116.75 4,146,400 +4.70(+4.19%)
Oct 24, 2007 109.16 112.19 107.91 112.05 1,214,200 +2.88(+2.64%)
Oct 23, 2007 105.59 109.46 105.21 109.17 894,400 +4.53(+4.33%)
Oct 22, 2007 105.92 105.92 102.37 104.64 1,025,300 -1.37(-1.29%)
Oct 19, 2007 107.56 107.76 105.71 106.01 666,200 -1.36(-1.27%)
Oct 18, 2007 106.41 108.39 104.74 107.37 818,000 +0.78(+0.73%)
Oct 17, 2007 108.29 109.53 105.14 106.59 1,017,400 -1.11(-1.03%)
Oct 16, 2007 102.95 108.34 102.59 107.70 1,202,300 +4.20(+4.06%)
Oct 15, 2007 103.90 103.90 102.59 103.50 569,600 -0.32(-0.31%)
Oct 12, 2007 104.55 106.50 103.64 103.82 683,400 -0.26(-0.25%)
Oct 11, 2007 108.00 108.24 103.04 104.08 1,165,700 -3.09(-2.88%)
Oct 10, 2007 104.50 109.18 104.16 107.17 1,013,600 +1.73(+1.64%)
Oct 09, 2007 104.00 106.55 102.45 105.44 1,029,800 +2.13(+2.06%)
Oct 08, 2007 102.35 103.75 102.20 103.31 818,400 +1.12(+1.10%)
Oct 05, 2007 103.50 104.61 101.85 102.19 783,100 -0.25(-0.24%)
Oct 04, 2007 102.80 103.55 101.67 102.44 1,449,000 -0.36(-0.35%)
Oct 03, 2007 105.10 105.83 102.57 102.80 1,393,900 -2.30(-2.19%)
Oct 02, 2007 109.08 110.42 102.96 105.10 2,065,300 -3.25(-3.00%)
Oct 01, 2007 108.00 108.93 106.75 108.35 1,021,000 +0.90(+0.84%)
Sep 28, 2007 104.75 107.76 104.75 107.45 1,672,000 +2.07(+1.96%)
Sep 27, 2007 103.27 105.59 103.27 105.38 994,900 +2.31(+2.24%)
Sep 26, 2007 104.00 105.82 102.05 103.07 960,937 -0.01(-0.01%)
Sep 25, 2007 100.89 103.33 100.24 103.08 794,900 +1.49(+1.47%)
Sep 24, 2007 103.30 104.14 100.60 101.59 1,099,800 -0.93(-0.91%)
Sep 21, 2007 100.00 104.65 99.53 102.52 1,846,500 +3.34(+3.37%)
Sep 20, 2007 100.00 100.45 98.50 99.18 772,800 -0.90(-0.90%)
Sep 19, 2007 99.75 101.10 99.79 100.08 1,018,500 +0.33(+0.33%)
Sep 18, 2007 97.42 100.50 95.98 99.75 1,542,300 +3.15(+3.26%)
Sep 17, 2007 97.05 97.68 95.72 96.60 366,000 -0.45(-0.46%)
Sep 14, 2007 97.21 97.26 95.56 97.05 483,400 -0.16(-0.16%)
Sep 13, 2007 98.01 98.43 96.67 97.21 904,000 -0.80(-0.82%)
Sep 12, 2007 96.96 98.15 95.72 98.01 956,300 +1.05(+1.08%)
Sep 11, 2007 95.07 98.90 95.07 96.96 1,717,800 +1.89(+1.99%)
Sep 10, 2007 91.83 96.70 91.37 95.07 1,457,400 +3.33(+3.63%)
Sep 07, 2007 92.87 92.95 90.88 91.74 784,100 -1.14(-1.23%)
Sep 06, 2007 92.47 94.00 92.37 92.88 715,700 +0.41(+0.44%)
Sep 05, 2007 92.49 93.17 91.91 92.47 709,600 -1.12(-1.20%)
Sep 04, 2007 91.91 94.13 91.91 93.59 1,365,200 +2.15(+2.35%)
Aug 31, 2007 91.34 91.75 90.70 91.44 950,500 +1.56(+1.74%)
Aug 30, 2007 86.50 90.60 86.47 89.88 761,300 +2.56(+2.93%)
Aug 29, 2007 86.52 87.42 86.31 87.32 335,300 +0.80(+0.92%)
Aug 28, 2007 88.35 88.30 85.99 86.52 619,100 -1.83(-2.07%)
Aug 27, 2007 87.35 89.23 86.83 88.35 468,600 +0.01(+0.01%)
Aug 24, 2007 86.75 88.45 86.33 88.34 623,200 +1.67(+1.93%)
Aug 23, 2007 87.60 87.90 86.28 86.67 714,600 -1.01(-1.15%)
Aug 22, 2007 87.52 87.87 86.79 87.68 864,000 +1.44(+1.67%)
Aug 21, 2007 84.20 86.81 84.01 86.24 1,217,300 +2.04(+2.42%)
Aug 20, 2007 80.73 86.02 80.73 84.20 623,660 +1.07(+1.29%)
Aug 17, 2007 82.90 84.73 82.29 83.13 1,174,498 +2.13(+2.63%)
Aug 16, 2007 84.80 84.63 80.73 81.00 1,723,700 -3.80(-4.48%)
Aug 15, 2007 84.75 87.33 84.55 84.80 1,110,000 -0.43(-0.50%)
Aug 14, 2007 86.79 88.51 85.23 85.23 810,400 -1.56(-1.80%)
Aug 13, 2007 89.01 89.68 86.53 86.79 927,500 -1.09(-1.24%)
Aug 10, 2007 89.82 89.82 86.79 87.88 1,587,400 -1.99(-2.21%)
Aug 09, 2007 91.46 91.50 87.00 89.87 2,030,300 -1.59(-1.74%)
Aug 08, 2007 93.36 93.54 91.07 91.46 1,367,100 -0.48(-0.52%)
Aug 07, 2007 92.73 93.74 91.80 91.94 1,588,500 -0.78(-0.84%)
Aug 06, 2007 92.17 92.91 90.95 92.72 1,532,390 +0.26(+0.28%)
Aug 03, 2007 93.16 94.23 92.38 92.46 1,239,250 -1.77(-1.88%)
Aug 02, 2007 90.65 95.12 90.41 94.23 1,895,300 +3.77(+4.17%)
Aug 01, 2007 90.61 92.10 89.55 90.46 1,883,221 -0.15(-0.17%)
Jul 31, 2007 90.24 93.63 90.27 90.61 1,777,600 +0.37(+0.41%)
Jul 30, 2007 88.32 91.26 88.30 90.24 1,841,200 +1.92(+2.17%)
Jul 27, 2007 88.90 90.46 86.85 88.32 2,307,600 -0.67(-0.75%)
Jul 26, 2007 87.55 94.63 86.35 88.99 6,140,600 +3.91(+4.60%)
Jul 25, 2007 85.85 86.35 84.71 85.08 1,290,100 -0.92(-1.07%)
Jul 24, 2007 85.37 86.62 85.08 86.00 998,890 -0.15(-0.17%)
Jul 23, 2007 86.20 86.44 84.64 86.15 868,500 +0.41(+0.48%)
Jul 20, 2007 86.64 86.91 84.95 85.74 1,157,200 -0.90(-1.04%)
Jul 19, 2007 84.13 86.80 84.13 86.64 947,700 +2.45(+2.91%)
Jul 18, 2007 84.44 84.85 83.06 84.19 831,400 -0.17(-0.20%)
Jul 17, 2007 84.90 86.42 84.30 84.36 949,900 -0.60(-0.71%)
Jul 16, 2007 84.75 85.15 84.15 84.96 758,200 +0.26(+0.31%)
Jul 13, 2007 84.50 84.98 83.68 84.70 1,055,700 +0.20(+0.24%)
Jul 12, 2007 84.10 84.80 83.99 84.50 714,100 +0.40(+0.48%)
Jul 11, 2007 83.64 84.90 83.50 84.10 888,600 +0.10(+0.12%)
Jul 10, 2007 86.23 86.36 83.85 84.00 1,418,930 -2.41(-2.79%)
Jul 09, 2007 87.17 88.06 85.85 86.41 1,010,900 -0.76(-0.87%)
Jul 06, 2007 85.85 88.28 85.61 87.17 1,243,605 +2.26(+2.66%)
Jul 05, 2007 87.30 87.71 84.50 84.91 1,077,800 -2.39(-2.74%)
Jul 03, 2007 86.50 87.33 85.50 87.30 515,200 +0.75(+0.87%)
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