Financial News

Bunge Limited (NY: BG )

80.68 USD +0.34 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 49.09 50.12 49.02 49.19 450 -0.20(-0.40%)
Jun 29, 2010 51.03 51.13 49.26 49.39 33,920 -2.90(-5.55%)
Jun 25, 2010 52.29 52.75 51.30 52.29 1,248,093 +1.01(+1.97%)
Jun 24, 2010 52.84 52.91 51.09 51.28 2,547 -1.44(-2.73%)
Jun 23, 2010 52.71 53.13 52.20 52.72 957,886 -0.04(-0.08%)
Jun 22, 2010 53.40 54.11 52.74 52.76 34,524 -1.28(-2.37%)
Jun 21, 2010 54.22 54.22 53.42 54.04 1,216,830 +0.80(+1.50%)
Jun 18, 2010 53.24 53.82 53.08 53.24 835,257 -0.37(-0.69%)
Jun 17, 2010 53.21 53.72 53.04 53.61 10,238 +0.28(+0.53%)
Jun 16, 2010 53.84 54.19 52.99 53.33 1,076,463 -1.04(-1.91%)
Jun 15, 2010 52.55 54.45 52.27 54.37 1,474,266 +2.11(+4.04%)
Jun 14, 2010 52.32 52.88 51.96 52.26 1,041,736 +0.03(+0.06%)
Jun 11, 2010 50.46 52.41 50.39 52.23 1,215,118 +1.29(+2.53%)
Jun 10, 2010 51.25 52.48 50.84 50.94 5,817 +0.69(+1.37%)
Jun 09, 2010 49.28 51.90 49.28 50.25 3,148,662 +2.49(+5.21%)
Jun 08, 2010 47.25 47.90 47.07 47.76 200 +0.31(+0.65%)
Jun 07, 2010 49.01 49.03 47.42 47.45 1,051,731 -1.15(-2.37%)
Jun 04, 2010 48.60 49.93 48.36 48.60 1,600,114 -0.55(-1.12%)
Jun 03, 2010 49.08 49.53 48.33 49.15 660,411 +0.00(+0.00%)
Jun 02, 2010 48.66 49.22 48.00 49.15 38,956 +1.01(+2.10%)
Jun 01, 2010 48.31 49.14 48.14 48.14 32,246 -0.62(-1.27%)
May 28, 2010 48.76 49.40 48.60 48.76 998,110 -0.63(-1.28%)
May 27, 2010 49.06 49.68 48.61 49.39 1,340,912 +1.43(+2.98%)
May 26, 2010 47.74 48.63 47.13 47.96 46,140 +0.77(+1.63%)
May 25, 2010 46.49 47.57 45.36 47.19 49,620 -0.33(-0.69%)
May 24, 2010 48.02 48.49 47.39 47.52 1,648,963 -0.32(-0.67%)
May 21, 2010 47.30 48.55 47.16 47.84 1,853,283 -0.23(-0.48%)
May 20, 2010 48.31 49.06 48.07 48.07 48,547 -1.94(-3.88%)
May 19, 2010 50.60 50.68 49.20 50.01 1,582,537 -1.01(-1.98%)
May 18, 2010 51.12 52.63 50.95 51.02 1,476,584 +0.53(+1.05%)
May 17, 2010 50.93 51.88 49.47 50.49 1,359,353 -0.24(-0.47%)
May 14, 2010 50.73 52.07 50.06 50.73 1,437,064 -1.00(-1.93%)
May 13, 2010 55.00 55.00 51.56 51.73 200 -3.02(-5.52%)
May 12, 2010 51.40 54.93 51.21 54.75 2,519,995 +3.51(+6.85%)
May 11, 2010 51.90 51.99 51.22 51.24 11,099 -0.66(-1.27%)
May 10, 2010 52.14 52.23 51.43 51.90 1,966,196 +0.42(+0.82%)
May 07, 2010 50.64 51.55 50.08 51.48 2,588,723 +0.72(+1.42%)
May 06, 2010 50.85 52.01 48.11 50.76 1,200 -0.04(-0.07%)
May 05, 2010 51.27 52.08 50.79 50.79 1,618,148 -1.53(-2.91%)
May 04, 2010 53.03 53.49 51.96 52.32 13,210 -1.30(-2.42%)
May 03, 2010 53.45 53.85 52.95 53.62 1,360,201 +0.67(+1.27%)
Apr 30, 2010 53.57 54.73 52.47 52.95 3,507,172 -0.55(-1.03%)
Apr 29, 2010 56.72 57.75 53.39 53.50 3,774,009 -3.78(-6.60%)
Apr 28, 2010 56.40 57.69 56.40 57.28 1,547,708 +0.95(+1.69%)
Apr 27, 2010 58.00 58.00 56.20 56.33 19,175 -1.72(-2.96%)
Apr 26, 2010 58.83 59.70 57.92 58.05 1,318,928 -0.68(-1.16%)
Apr 23, 2010 58.16 58.78 57.80 58.73 1,045,715 +0.29(+0.50%)
Apr 22, 2010 58.09 58.45 57.79 58.44 890,872 -0.02(-0.03%)
Apr 21, 2010 60.00 60.00 58.27 58.46 26,711 -1.27(-2.13%)
Apr 20, 2010 59.83 60.25 59.52 59.73 7,005 -0.01(-0.02%)
Apr 19, 2010 59.93 59.93 58.75 59.74 805,217 -0.20(-0.33%)
Apr 16, 2010 59.97 60.77 59.75 59.94 1,109,754 -0.47(-0.78%)
Apr 15, 2010 60.53 61.09 60.13 60.41 1,205,904 -0.26(-0.43%)
Apr 14, 2010 59.95 60.68 59.75 60.67 1,092,292 +0.86(+1.44%)
Apr 13, 2010 61.30 61.52 59.79 59.81 1,339,890 -1.82(-2.95%)
Apr 12, 2010 60.64 61.69 60.36 61.63 1,568,894 +1.28(+2.12%)
Apr 09, 2010 59.76 60.48 59.26 60.35 1,715,920 +1.13(+1.91%)
Apr 08, 2010 59.62 59.62 58.95 59.22 1,620,496 -0.56(-0.94%)
Apr 07, 2010 60.06 60.14 59.60 59.78 2,211,056 -0.40(-0.66%)
Apr 06, 2010 60.83 61.39 60.10 60.18 1,462,083 -1.18(-1.92%)
Apr 05, 2010 62.29 62.55 60.91 61.36 1,193,566 -0.49(-0.79%)
Apr 01, 2010 61.92 61.85 61.85 61.85 1,043,500 +0.22(+0.36%)
Mar 31, 2010 62.82 63.01 61.25 61.63 1,810,172 -1.62(-2.56%)
Mar 30, 2010 63.88 63.95 62.58 63.25 1,070,119 -0.28(-0.44%)
Mar 29, 2010 63.99 64.06 63.18 63.53 1,171,640 -0.31(-0.49%)
Mar 26, 2010 63.84 64.06 63.34 63.84 805,352 +0.08(+0.13%)
Mar 25, 2010 64.69 64.83 63.68 63.76 879,921 -0.62(-0.96%)
Mar 24, 2010 65.07 65.07 63.95 64.38 972,743 -0.96(-1.47%)
Mar 23, 2010 63.28 66.02 63.13 65.34 2,440,820 +2.18(+3.45%)
Mar 22, 2010 61.86 63.21 61.20 63.16 1,096,850 +1.15(+1.85%)
Mar 19, 2010 62.01 62.07 61.09 62.01 1,488,686 +0.02(+0.03%)
Mar 18, 2010 61.64 62.48 61.46 61.99 1,791,970 +0.31(+0.50%)
Mar 17, 2010 60.02 61.81 60.02 61.68 1,544,298 +1.67(+2.78%)
Mar 16, 2010 60.67 60.67 59.60 60.01 852,594 -0.47(-0.78%)
Mar 15, 2010 59.98 60.56 59.98 60.48 585,855 -0.36(-0.59%)
Mar 12, 2010 62.49 62.59 60.58 60.84 1,092,756 -0.10(-0.16%)
Mar 11, 2010 61.43 61.50 60.51 60.94 867,147 -0.91(-1.47%)
Mar 10, 2010 62.24 62.60 61.08 61.85 657,541 -0.52(-0.83%)
Mar 09, 2010 62.10 62.81 62.10 62.37 493,833 +0.17(+0.27%)
Mar 08, 2010 63.50 63.85 62.08 62.20 1,131,960 -1.07(-1.69%)
Mar 05, 2010 61.50 63.45 61.34 63.27 1,378,495 +2.38(+3.91%)
Mar 04, 2010 61.42 62.14 60.34 60.89 685,175 -0.68(-1.10%)
Mar 03, 2010 61.54 62.08 61.12 61.57 686,070 +0.16(+0.26%)
Mar 02, 2010 60.48 61.81 60.40 61.41 945,150 +1.15(+1.91%)
Mar 01, 2010 59.70 60.39 59.70 60.26 519,578 +0.67(+1.12%)
Feb 26, 2010 60.02 60.66 59.58 59.59 952,661 -0.81(-1.34%)
Feb 25, 2010 59.62 60.48 59.08 60.40 1,607,855 +0.35(+0.58%)
Feb 24, 2010 60.08 60.16 58.63 60.05 1,922,663 -0.08(-0.13%)
Feb 23, 2010 61.42 61.68 59.99 60.13 1,180,324 -1.37(-2.23%)
Feb 22, 2010 61.68 61.87 60.94 61.50 1,030,663 +0.19(+0.31%)
Feb 19, 2010 61.32 61.67 60.69 61.31 1,101,480 +0.10(+0.16%)
Feb 18, 2010 60.84 61.41 60.34 61.21 749,871 -0.03(-0.05%)
Feb 17, 2010 60.03 61.26 59.97 61.24 1,537,083 +1.54(+2.58%)
Feb 16, 2010 59.28 60.13 58.66 59.70 1,281,684 +1.04(+1.77%)
Feb 12, 2010 58.29 58.66 58.66 58.66 1,235,800 -0.10(-0.17%)
Feb 11, 2010 57.68 58.88 57.37 58.76 1,161,881 +0.70(+1.21%)
Feb 10, 2010 57.91 58.22 57.15 58.06 996,104 +0.20(+0.35%)
Feb 09, 2010 57.28 58.26 57.25 57.86 1,023,008 +0.96(+1.69%)
Feb 08, 2010 58.57 58.95 56.87 56.90 1,635,144 -1.85(-3.15%)
Feb 05, 2010 58.37 59.05 57.33 58.75 2,077,224 +0.20(+0.34%)
Feb 04, 2010 57.50 59.28 57.50 58.55 2,870,877 -1.95(-3.22%)
Feb 03, 2010 61.51 61.54 59.85 60.50 1,577,777 -0.89(-1.45%)
Feb 02, 2010 60.02 61.43 59.95 61.39 1,179,313 +2.00(+3.37%)
Feb 01, 2010 59.24 60.75 58.88 59.39 1,430,765 +0.60(+1.02%)
Jan 29, 2010 60.48 61.19 58.54 58.79 2,487,798 -1.28(-2.13%)
Jan 28, 2010 61.99 62.08 59.64 60.07 2,081,554 -1.42(-2.31%)
Jan 27, 2010 63.32 63.50 60.83 61.49 2,353,820 -0.53(-0.85%)
Jan 26, 2010 62.63 62.99 62.00 62.02 1,152,668 -0.65(-1.04%)
Jan 25, 2010 63.28 63.88 62.55 62.67 1,864,824 -0.21(-0.33%)
Jan 22, 2010 64.14 64.88 62.81 62.88 1,294,807 -1.20(-1.87%)
Jan 21, 2010 67.73 67.97 63.82 64.08 2,629,668 -3.67(-5.42%)
Jan 20, 2010 68.04 68.64 67.06 67.75 1,361,941 -1.25(-1.81%)
Jan 19, 2010 70.03 70.19 67.89 69.00 1,797,309 -0.85(-1.22%)
Jan 15, 2010 71.00 69.85 69.85 69.85 3,176,000 +1.78(+2.61%)
Jan 14, 2010 67.69 68.95 66.17 68.07 1,036,516 -0.06(-0.09%)
Jan 13, 2010 68.45 68.82 66.95 68.13 1,388,355 -0.48(-0.70%)
Jan 12, 2010 69.46 69.59 67.71 68.61 1,513,743 -1.67(-2.38%)
Jan 11, 2010 71.68 72.75 70.02 70.28 1,934,357 -1.01(-1.42%)
Jan 08, 2010 70.65 71.38 70.65 71.29 1,828,287 +0.36(+0.51%)
Jan 07, 2010 68.89 71.25 68.30 70.93 3,962,845 +1.88(+2.72%)
Jan 06, 2010 67.89 69.36 67.25 69.05 3,211,433 +2.17(+3.24%)
Jan 05, 2010 64.94 67.15 64.94 66.88 1,852,616 +2.23(+3.45%)
Jan 04, 2010 64.25 65.21 64.11 64.65 820,618 +0.82(+1.28%)
Dec 31, 2009 64.08 63.83 63.83 63.83 541,400 -0.16(-0.25%)
Dec 30, 2009 63.43 64.29 63.35 63.99 852,459 +0.47(+0.74%)
Dec 29, 2009 63.19 64.71 63.19 63.52 680,839 +0.21(+0.33%)
Dec 28, 2009 63.12 63.46 62.81 63.31 571,478 +0.31(+0.49%)
Dec 24, 2009 61.12 63.00 61.11 63.00 320,047 +1.03(+1.66%)
Dec 23, 2009 62.12 62.51 61.65 61.97 514,728 +0.15(+0.24%)
Dec 22, 2009 61.89 62.99 61.65 61.82 762,792 -0.06(-0.10%)
Dec 21, 2009 62.65 63.54 61.79 61.88 948,025 +0.02(+0.03%)
Dec 18, 2009 62.91 62.91 61.71 61.86 1,480,666 -0.88(-1.40%)
Dec 17, 2009 63.31 63.69 62.56 62.74 1,923,397 -0.95(-1.49%)
Dec 16, 2009 63.21 64.27 63.21 63.69 1,242,722 +0.64(+1.02%)
Dec 15, 2009 61.80 63.60 61.80 63.05 1,365,149 +1.47(+2.39%)
Dec 14, 2009 61.46 61.58 61.28 61.58 1,999,542 -0.66(-1.06%)
Dec 11, 2009 62.84 63.84 62.00 62.24 1,597,184 -0.15(-0.24%)
Dec 10, 2009 63.68 63.69 61.80 62.39 1,903,626 -1.07(-1.69%)
Dec 09, 2009 63.10 63.65 61.52 63.46 2,276,757 +0.22(+0.35%)
Dec 08, 2009 64.79 65.45 62.52 63.24 2,450,647 -1.84(-2.83%)
Dec 07, 2009 65.50 66.24 65.04 65.08 1,044,233 -0.32(-0.49%)
Dec 04, 2009 65.42 66.68 64.56 65.40 1,286,712 +0.50(+0.77%)
Dec 03, 2009 65.19 66.31 64.81 64.90 1,451,542 +0.03(+0.05%)
Dec 02, 2009 64.42 66.04 64.00 64.87 1,337,853 +0.39(+0.60%)
Dec 01, 2009 62.57 64.99 62.52 64.48 2,156,281 +2.58(+4.17%)
Nov 30, 2009 61.79 62.60 61.10 61.90 966,124 +0.09(+0.14%)
Nov 27, 2009 61.62 62.60 61.22 61.81 514,535 -1.21(-1.92%)
Nov 25, 2009 63.00 63.89 62.80 63.02 970,371 +0.12(+0.19%)
Nov 24, 2009 63.63 63.94 61.93 62.90 1,950,247 -0.78(-1.22%)
Nov 23, 2009 64.07 64.45 63.21 63.68 1,327,459 +0.37(+0.58%)
Nov 20, 2009 63.28 63.60 61.36 63.31 2,814,089 -0.10(-0.16%)
Nov 19, 2009 61.88 63.41 61.48 63.41 2,745,386 +0.81(+1.29%)
Nov 18, 2009 59.28 62.82 59.10 62.60 5,259,623 +3.71(+6.30%)
Nov 17, 2009 58.98 59.46 58.45 58.89 2,275,093 -0.09(-0.15%)
Nov 16, 2009 58.48 59.93 58.01 58.98 2,476,209 +0.71(+1.22%)
Nov 13, 2009 57.40 58.46 57.23 58.27 1,337,202 +1.10(+1.92%)
Nov 12, 2009 58.50 59.13 57.00 57.17 1,442,919 -1.12(-1.92%)
Nov 11, 2009 58.88 59.50 57.94 58.29 1,233,825 -0.26(-0.44%)
Nov 10, 2009 57.79 58.93 57.71 58.55 2,702,385 +0.55(+0.95%)
Nov 09, 2009 57.53 58.75 57.53 58.00 1,634,452 +0.89(+1.56%)
Nov 06, 2009 58.66 59.18 56.83 57.11 3,018,204 -1.83(-3.10%)
Nov 05, 2009 58.74 59.10 57.95 58.94 1,041,826 +0.71(+1.22%)
Nov 04, 2009 58.83 59.50 58.02 58.23 1,482,539 -0.25(-0.43%)
Nov 03, 2009 56.25 58.51 56.00 58.48 2,011,252 +1.35(+2.36%)
Nov 02, 2009 57.28 58.08 56.46 57.13 1,289,186 +0.07(+0.12%)
Oct 30, 2009 60.19 60.19 56.14 57.06 3,113,113 -3.36(-5.56%)
Oct 29, 2009 59.87 60.72 59.55 60.42 1,767,387 +1.06(+1.79%)
Oct 28, 2009 61.34 61.60 58.52 59.36 2,859,392 -2.03(-3.31%)
Oct 27, 2009 62.69 63.22 61.00 61.39 2,032,808 -1.20(-1.92%)
Oct 26, 2009 63.13 64.17 62.50 62.59 1,742,818 -0.95(-1.50%)
Oct 23, 2009 63.74 63.97 62.77 63.54 1,884,809 -1.04(-1.61%)
Oct 22, 2009 63.49 64.79 61.45 64.58 4,837,859 -2.32(-3.47%)
Oct 21, 2009 67.23 68.28 66.51 66.90 1,223,585 -0.56(-0.83%)
Oct 20, 2009 66.87 67.80 66.81 67.46 1,121,431 -1.05(-1.53%)
Oct 19, 2009 67.00 68.92 66.60 68.51 1,510,044 +2.17(+3.27%)
Oct 16, 2009 65.57 67.03 65.57 66.34 1,309,379 +0.46(+0.70%)
Oct 15, 2009 65.20 66.17 65.04 65.88 1,385,252 +0.63(+0.96%)
Oct 14, 2009 65.54 66.01 64.91 65.25 1,371,391 +0.46(+0.71%)
Oct 13, 2009 64.48 65.20 63.82 64.79 1,190,011 +0.50(+0.78%)
Oct 12, 2009 65.11 65.17 64.01 64.29 805,733 +0.28(+0.44%)
Oct 09, 2009 64.20 64.66 63.12 64.01 1,016,738 -0.10(-0.16%)
Oct 08, 2009 62.08 64.17 62.06 64.11 1,589,183 +2.23(+3.60%)
Oct 07, 2009 61.19 62.42 61.19 61.88 907,348 +0.36(+0.59%)
Oct 06, 2009 61.85 63.14 61.32 61.52 1,457,996 +0.17(+0.28%)
Oct 05, 2009 61.50 61.89 60.21 61.35 1,163,300 -0.15(-0.24%)
Oct 02, 2009 60.60 61.88 60.07 61.50 5,058,073 +0.54(+0.89%)
Oct 01, 2009 62.69 63.22 60.85 60.96 1,474,151 -1.65(-2.64%)
Sep 30, 2009 61.86 62.95 61.82 62.61 1,591,556 +0.73(+1.18%)
Sep 29, 2009 60.89 62.05 59.92 61.88 1,649,965 +0.92(+1.51%)
Sep 28, 2009 60.94 61.08 59.25 60.96 2,643,692 -0.11(-0.18%)
Sep 25, 2009 60.42 61.30 60.05 61.07 1,461,048 +0.23(+0.38%)
Sep 24, 2009 62.50 62.74 59.80 60.84 1,758,811 -1.51(-2.42%)
Sep 23, 2009 63.68 63.68 62.26 62.35 906,098 -1.08(-1.70%)
Sep 22, 2009 63.25 63.94 62.83 63.43 898,447 +0.62(+0.99%)
Sep 21, 2009 62.02 63.12 60.51 62.81 2,087,139 +0.31(+0.50%)
Sep 18, 2009 63.25 63.72 62.38 62.50 1,448,403 -0.80(-1.26%)
Sep 17, 2009 64.48 64.86 62.78 63.30 2,171,834 -1.48(-2.28%)
Sep 16, 2009 65.00 65.34 63.73 64.78 2,061,964 +0.36(+0.56%)
Sep 15, 2009 64.48 65.18 62.90 64.42 2,170,301 +0.45(+0.70%)
Sep 14, 2009 65.00 65.00 63.12 63.97 1,734,586 -1.65(-2.51%)
Sep 11, 2009 66.94 67.50 65.26 65.62 1,210,898 -0.99(-1.49%)
Sep 10, 2009 66.82 67.19 65.15 66.61 1,912,176 -0.42(-0.63%)
Sep 09, 2009 67.62 67.95 66.46 67.03 1,038,194 -0.62(-0.92%)
Sep 08, 2009 66.51 68.41 66.51 67.65 1,484,743 +1.46(+2.21%)
Sep 04, 2009 66.06 66.37 64.92 66.19 1,422,590 +0.56(+0.85%)
Sep 03, 2009 65.28 65.95 64.75 65.63 890,004 +0.60(+0.92%)
Sep 02, 2009 64.75 65.92 64.29 65.03 1,434,682 -0.14(-0.21%)
Sep 01, 2009 66.49 68.34 65.00 65.17 1,533,638 -1.84(-2.75%)
Aug 31, 2009 67.94 68.24 66.41 67.01 2,045,602 -1.74(-2.53%)
Aug 28, 2009 69.05 69.90 67.81 68.75 2,089,374 +0.16(+0.23%)
Aug 27, 2009 67.24 69.20 65.67 68.59 2,436,665 +1.38(+2.05%)
Aug 26, 2009 66.13 68.04 66.13 67.21 1,554,085 +0.39(+0.58%)
Aug 25, 2009 67.28 68.60 66.24 66.82 1,605,749 -0.37(-0.55%)
Aug 24, 2009 66.08 68.29 65.88 67.19 1,506,268 +0.89(+1.34%)
Aug 21, 2009 65.96 66.50 65.62 66.30 1,214,099 +0.66(+1.01%)
Aug 20, 2009 65.28 66.00 65.00 65.64 1,135,007 +0.52(+0.80%)
Aug 19, 2009 63.71 65.21 62.53 65.12 1,676,269 +0.82(+1.28%)
Aug 18, 2009 63.20 64.65 63.20 64.30 1,874,056 -0.25(-0.39%)
Aug 17, 2009 66.10 66.10 62.29 64.55 2,354,018 -2.48(-3.70%)
Aug 14, 2009 66.30 67.03 65.81 67.03 2,608,649 +1.00(+1.51%)
Aug 13, 2009 66.09 67.00 65.20 66.03 8,542,186 -0.64(-0.96%)
Aug 12, 2009 65.77 67.39 65.63 66.67 2,406,867 +0.63(+0.95%)
Aug 11, 2009 67.63 68.01 65.85 66.04 2,894,124 -4.80(-6.78%)
Aug 10, 2009 71.69 71.95 70.53 70.84 710,461 -1.03(-1.43%)
Aug 07, 2009 72.96 72.96 71.05 71.87 1,412,447 -0.54(-0.75%)
Aug 06, 2009 71.67 72.98 71.63 72.41 1,072,357 +0.86(+1.20%)
Aug 05, 2009 72.00 72.29 69.86 71.55 736,471 -0.27(-0.38%)
Aug 04, 2009 71.00 71.88 69.84 71.82 1,340,429 +0.20(+0.28%)
Aug 03, 2009 70.68 72.00 70.00 71.62 1,248,594 +1.65(+2.36%)
Jul 31, 2009 69.00 70.50 68.55 69.97 959,124 +0.53(+0.76%)
Jul 30, 2009 68.38 69.96 68.38 69.44 1,277,644 +1.76(+2.60%)
Jul 29, 2009 70.22 70.22 67.41 67.68 1,096,909 -3.10(-4.38%)
Jul 28, 2009 70.23 71.41 69.00 70.78 1,783,620 +0.11(+0.15%)
Jul 27, 2009 69.81 70.91 69.11 70.67 1,867,311 +0.61(+0.87%)
Jul 24, 2009 67.02 70.24 67.02 70.06 1,264 +2.53(+3.75%)
Jul 23, 2009 65.03 69.22 64.25 67.53 2,670,229 +2.09(+3.19%)
Jul 22, 2009 64.87 65.52 62.92 65.44 1,455,381 -0.33(-0.50%)
Jul 21, 2009 66.31 67.04 64.47 65.77 1,023,903 -0.09(-0.14%)
Jul 20, 2009 65.48 67.09 65.07 65.86 1,364,255 +0.91(+1.40%)
Jul 17, 2009 65.00 65.79 64.64 64.95 1,554,141 -0.10(-0.15%)
Jul 16, 2009 63.40 65.37 63.40 65.05 1,470,970 +1.50(+2.36%)
Jul 15, 2009 60.68 63.96 60.33 63.55 2,186,846 +3.43(+5.71%)
Jul 14, 2009 58.75 60.28 58.75 60.12 1,289,925 +0.94(+1.59%)
Jul 13, 2009 56.59 59.27 56.10 59.18 1,979,007 +2.69(+4.76%)
Jul 10, 2009 55.42 57.55 55.19 56.49 1,516,094 +0.69(+1.24%)
Jul 09, 2009 54.64 56.40 54.64 55.80 866,801 +1.36(+2.50%)
Jul 08, 2009 56.28 56.28 53.99 54.44 1,805,329 -1.64(-2.92%)
Jul 07, 2009 58.60 58.98 55.82 56.08 1,858,714 -2.88(-4.88%)
Jul 06, 2009 59.00 59.42 57.95 58.96 1,079,899 -1.11(-1.85%)
Jul 02, 2009 60.81 61.02 59.32 60.07 1,061,831 -1.52(-2.47%)
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