Financial News

Bunge Limited (NY: BG )

78.51 USD +3.31 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.29 79.68 77.53 78.15 1,093,379 -1.39(-1.75%)
Jun 29, 2021 79.76 80.42 79.12 79.54 1,376,116 +0.19(+0.24%)
Jun 28, 2021 79.64 79.83 77.80 79.35 1,171,519 +0.24(+0.30%)
Jun 25, 2021 79.76 80.44 78.37 79.11 2,197,243 -1.18(-1.47%)
Jun 24, 2021 80.64 81.57 80.05 80.29 970,492 +0.30(+0.38%)
Jun 23, 2021 79.61 80.35 79.38 79.99 1,153,419 +0.22(+0.28%)
Jun 22, 2021 80.26 80.64 78.63 79.77 1,587,118 -0.41(-0.51%)
Jun 21, 2021 77.92 80.26 77.70 80.18 2,165,676 +2.98(+3.86%)
Jun 18, 2021 77.16 77.92 75.89 77.20 3,735,885 -0.81(-1.04%)
Jun 17, 2021 80.16 80.32 74.81 78.01 3,322,289 -2.43(-3.02%)
Jun 16, 2021 81.38 81.38 80.01 80.44 1,466,650 -1.01(-1.24%)
Jun 15, 2021 82.53 82.78 81.06 81.45 1,527,335 -1.17(-1.42%)
Jun 14, 2021 84.21 84.49 82.17 82.62 1,595,466 -2.08(-2.46%)
Jun 11, 2021 88.19 88.34 84.55 84.70 1,463,653 -2.83(-3.23%)
Jun 10, 2021 89.19 89.32 87.49 87.53 591,239 -1.26(-1.42%)
Jun 09, 2021 89.43 89.70 88.29 88.79 857,357 -0.96(-1.07%)
Jun 08, 2021 89.37 90.04 88.65 89.75 1,199,355 +0.15(+0.17%)
Jun 07, 2021 89.25 90.10 88.92 89.60 931,657 +0.49(+0.55%)
Jun 04, 2021 89.05 89.60 88.53 89.11 817,833 +0.17(+0.19%)
Jun 03, 2021 88.42 89.02 87.60 88.94 1,048,661 +0.37(+0.42%)
Jun 02, 2021 89.76 89.76 87.78 88.57 1,229,698 -0.79(-0.88%)
Jun 01, 2021 88.10 89.48 87.85 89.36 1,341,827 +2.54(+2.93%)
May 28, 2021 87.11 87.31 86.14 86.82 1,093,236 -0.19(-0.22%)
May 27, 2021 88.50 89.45 87.00 87.01 1,879,830 -0.83(-0.94%)
May 26, 2021 87.02 87.95 85.83 87.84 1,110,811 +0.82(+0.94%)
May 25, 2021 86.86 87.83 86.34 87.02 1,102,852 +0.22(+0.25%)
May 24, 2021 87.22 87.72 86.44 86.80 500,189 -0.05(-0.06%)
May 21, 2021 86.65 87.43 86.03 86.85 1,194,422 +1.36(+1.59%)
May 20, 2021 85.96 86.32 84.40 85.49 1,527,167 -0.48(-0.56%)
May 19, 2021 86.57 86.69 84.84 85.97 1,039,607 -1.80(-2.05%)
May 18, 2021 89.61 89.89 87.76 87.77 970,086 -1.77(-1.98%)
May 17, 2021 90.28 90.49 89.28 89.54 997,787 -1.09(-1.20%)
May 14, 2021 89.88 91.00 89.75 90.63 782,474 +1.32(+1.48%)
May 13, 2021 88.50 90.30 88.28 89.31 540,386 +0.95(+1.08%)
May 12, 2021 90.27 91.00 87.46 88.36 1,077,407 -2.41(-2.66%)
May 11, 2021 88.89 91.05 88.39 90.77 962,756 +0.23(+0.25%)
May 10, 2021 91.88 92.38 90.50 90.54 974,854 -0.78(-0.85%)
May 07, 2021 88.76 91.99 88.50 91.32 1,413,406 +2.35(+2.64%)
May 06, 2021 90.00 90.38 87.52 88.97 1,031,972 -1.03(-1.14%)
May 05, 2021 88.10 90.00 86.79 90.00 1,359,633 +2.97(+3.41%)
May 04, 2021 85.84 89.23 85.00 87.03 2,540,896 +1.20(+1.40%)
May 03, 2021 85.04 86.53 84.86 85.83 1,812,156 +1.41(+1.67%)
Apr 30, 2021 85.10 85.84 84.24 84.42 925,900 -1.04(-1.22%)
Apr 29, 2021 86.50 87.17 84.90 85.46 953,949 -0.19(-0.22%)
Apr 28, 2021 88.58 88.81 85.61 85.65 1,091,601 -2.69(-3.05%)
Apr 27, 2021 86.40 88.84 86.20 88.34 2,000,818 +2.29(+2.66%)
Apr 26, 2021 85.34 86.49 85.10 86.05 1,345,272 +0.95(+1.12%)
Apr 23, 2021 83.58 85.18 83.20 85.10 1,209,000 +1.75(+2.10%)
Apr 22, 2021 82.86 83.97 82.02 83.35 1,270,414 +0.55(+0.66%)
Apr 21, 2021 81.00 83.03 80.30 82.80 1,319,016 +1.49(+1.83%)
Apr 20, 2021 82.70 83.35 80.45 81.31 909,647 -1.87(-2.25%)
Apr 19, 2021 83.35 83.89 82.29 83.18 1,191,422 -0.44(-0.53%)
Apr 16, 2021 81.00 83.72 81.00 83.62 1,445,200 +2.71(+3.35%)
Apr 15, 2021 80.31 80.95 78.80 80.91 1,216,191 +0.88(+1.10%)
Apr 14, 2021 78.40 80.72 78.13 80.03 974,208 +2.35(+3.03%)
Apr 13, 2021 78.94 79.18 77.62 77.68 604,948 -1.58(-1.99%)
Apr 12, 2021 79.59 79.85 78.67 79.26 612,277 -0.19(-0.24%)
Apr 09, 2021 78.90 79.45 78.06 79.45 605,200 +1.06(+1.35%)
Apr 08, 2021 78.53 78.72 77.20 78.39 984,712 -0.19(-0.24%)
Apr 07, 2021 79.44 79.86 78.30 78.58 503,508 -0.73(-0.92%)
Apr 06, 2021 79.11 80.12 78.35 79.31 795,557 +0.37(+0.47%)
Apr 05, 2021 80.41 80.60 78.94 78.94 722,392 -1.26(-1.57%)
Apr 01, 2021 79.69 80.77 79.51 80.20 1,146,600 +0.93(+1.17%)
Mar 31, 2021 80.25 80.68 79.27 79.27 1,122,337 -0.54(-0.68%)
Mar 30, 2021 77.83 80.22 77.76 79.81 1,259,724 +2.13(+2.74%)
Mar 29, 2021 78.35 79.56 77.58 77.68 1,124,266 -1.60(-2.02%)
Mar 26, 2021 77.97 79.30 77.65 79.28 944,300 +2.18(+2.83%)
Mar 25, 2021 75.00 77.48 74.42 77.10 1,572,001 +1.57(+2.08%)
Mar 24, 2021 76.35 77.24 75.41 75.53 882,791 -0.05(-0.07%)
Mar 23, 2021 77.00 77.58 75.06 75.58 974,297 -2.08(-2.68%)
Mar 22, 2021 78.33 78.61 76.82 77.66 724,559 -0.52(-0.67%)
Mar 19, 2021 78.80 78.91 77.16 78.18 1,602,500 -0.35(-0.45%)
Mar 18, 2021 79.53 80.53 78.13 78.53 854,415 -0.53(-0.67%)
Mar 17, 2021 78.95 79.36 77.63 79.06 897,089 +0.08(+0.10%)
Mar 16, 2021 79.18 79.99 78.29 78.98 851,304 -0.26(-0.33%)
Mar 15, 2021 80.55 80.80 78.41 79.24 861,809 -1.54(-1.91%)
Mar 12, 2021 81.11 82.33 80.34 80.78 1,498,100 -0.68(-0.83%)
Mar 11, 2021 80.74 81.92 78.84 81.46 1,365,759 +0.94(+1.17%)
Mar 10, 2021 79.43 80.89 78.87 80.52 1,484,617 +1.46(+1.85%)
Mar 09, 2021 79.05 80.08 78.12 79.06 1,070,274 +0.60(+0.76%)
Mar 08, 2021 77.59 80.00 77.23 78.46 1,519,543 +0.74(+0.95%)
Mar 05, 2021 77.34 78.55 74.97 77.72 1,545,500 +1.66(+2.18%)
Mar 04, 2021 78.02 78.80 73.45 76.06 2,217,740 -2.39(-3.05%)
Mar 03, 2021 79.36 81.00 78.23 78.45 1,755,233 -0.81(-1.02%)
Mar 02, 2021 78.92 79.87 78.45 79.26 1,252,218 +0.58(+0.74%)
Mar 01, 2021 77.62 79.01 76.90 78.68 1,933,379 +2.10(+2.74%)
Feb 26, 2021 74.99 77.08 74.02 76.58 2,193,900 +1.86(+2.49%)
Feb 25, 2021 76.76 77.82 74.50 74.72 1,310,374 -2.04(-2.66%)
Feb 24, 2021 77.60 78.37 76.40 76.76 1,396,134 -0.65(-0.84%)
Feb 23, 2021 78.00 78.79 75.93 77.41 1,793,421 -0.78(-1.00%)
Feb 22, 2021 76.33 78.50 75.72 78.19 2,058,441 +1.81(+2.37%)
Feb 19, 2021 75.01 77.39 75.01 76.38 1,420,900 +1.64(+2.19%)
Feb 18, 2021 77.11 77.34 73.99 74.74 2,138,956 -3.26(-4.18%)
Feb 17, 2021 78.71 78.92 76.83 78.00 2,181,737 -1.31(-1.65%)
Feb 16, 2021 78.00 79.45 77.17 79.31 1,910,049 +1.31(+1.68%)
Feb 12, 2021 76.06 78.05 75.05 78.00 2,406,100 +1.79(+2.35%)
Feb 11, 2021 74.80 76.35 74.30 76.21 1,804,172 +1.52(+2.04%)
Feb 10, 2021 75.03 77.43 73.82 74.69 4,037,556 -0.74(-0.98%)
Feb 09, 2021 74.00 75.62 73.51 75.43 2,502,385 +1.32(+1.78%)
Feb 08, 2021 73.31 75.05 73.11 74.11 1,576,974 +1.02(+1.40%)
Feb 05, 2021 72.00 73.76 71.68 73.09 2,892,000 +1.51(+2.11%)
Feb 04, 2021 70.53 71.64 70.37 71.58 1,027,765 +1.08(+1.53%)
Feb 03, 2021 69.55 71.05 69.08 70.50 1,637,229 +1.00(+1.44%)
Feb 02, 2021 68.16 69.78 67.63 69.50 1,361,341 +2.23(+3.32%)
Feb 01, 2021 65.91 67.51 65.05 67.27 1,172,150 +1.83(+2.80%)
Jan 29, 2021 66.29 66.65 64.51 65.44 955,300 -1.21(-1.82%)
Jan 28, 2021 64.45 67.07 64.01 66.65 1,590,169 +2.74(+4.29%)
Jan 27, 2021 65.51 65.90 62.07 63.91 2,061,003 -2.74(-4.11%)
Jan 26, 2021 68.35 68.60 66.39 66.65 1,227,171 -1.07(-1.58%)
Jan 25, 2021 68.60 68.66 66.33 67.72 1,588,060 -0.88(-1.28%)
Jan 22, 2021 68.20 68.91 67.52 68.60 1,138,000 -0.08(-0.12%)
Jan 21, 2021 70.93 71.22 68.55 68.68 1,122,704 -2.23(-3.14%)
Jan 20, 2021 70.87 71.80 70.38 70.91 963,530 +0.26(+0.37%)
Jan 19, 2021 71.00 72.35 70.33 70.65 1,521,517 -0.01(-0.01%)
Jan 15, 2021 71.80 71.99 69.75 70.66 1,149,200 -1.59(-2.20%)
Jan 14, 2021 70.45 73.49 70.43 72.25 1,608,655 +1.82(+2.58%)
Jan 13, 2021 69.97 72.25 69.47 70.43 1,979,133 +0.74(+1.06%)
Jan 12, 2021 70.00 70.28 69.32 69.69 753,334 -0.03(-0.04%)
Jan 11, 2021 69.10 70.91 69.10 69.72 1,156,041 -0.48(-0.68%)
Jan 08, 2021 69.70 70.31 68.87 70.20 1,019,500 +0.76(+1.09%)
Jan 07, 2021 70.78 71.47 69.30 69.44 1,283,994 -0.73(-1.04%)
Jan 06, 2021 68.40 72.22 68.25 70.17 2,892,383 +2.77(+4.11%)
Jan 05, 2021 65.64 68.11 65.64 67.40 1,382,580 +1.69(+2.57%)
Jan 04, 2021 65.92 67.39 64.39 65.71 1,255,411 +0.13(+0.20%)
Dec 31, 2020 65.58 65.58 65.58 663,545 +0.39(+0.60%)
Dec 30, 2020 63.82 65.38 63.35 65.19 663,545 +1.75(+2.76%)
Dec 29, 2020 64.02 64.29 62.84 63.44 722,398 -0.67(-1.05%)
Dec 28, 2020 64.65 64.99 63.85 64.11 494,597 -0.22(-0.34%)
Dec 24, 2020 64.38 64.60 63.78 64.33 239,700 -0.39(-0.60%)
Dec 23, 2020 64.55 64.92 63.61 64.72 505,767 +0.63(+0.98%)
Dec 22, 2020 64.80 64.99 63.56 64.09 1,124,720 -0.73(-1.13%)
Dec 21, 2020 63.71 65.00 63.30 64.82 979,558 +0.44(+0.68%)
Dec 18, 2020 64.07 64.51 63.21 64.38 2,150,500 +0.38(+0.59%)
Dec 17, 2020 64.62 64.98 63.57 64.00 953,503 -0.63(-0.97%)
Dec 16, 2020 65.00 65.16 63.97 64.63 557,042 -0.53(-0.81%)
Dec 15, 2020 64.00 65.84 63.80 65.16 1,099,411 +1.38(+2.16%)
Dec 14, 2020 66.53 66.64 63.71 63.78 997,677 -2.26(-3.42%)
Dec 11, 2020 64.21 66.71 64.21 66.04 1,884,300 +1.54(+2.39%)
Dec 10, 2020 63.77 64.64 62.84 64.50 2,047,536 +1.00(+1.57%)
Dec 09, 2020 62.02 63.61 61.23 63.50 2,088,490 +2.15(+3.50%)
Dec 08, 2020 60.76 62.03 60.27 61.35 1,205,316 +0.57(+0.94%)
Dec 07, 2020 61.54 61.66 60.31 60.78 907,739 -0.69(-1.12%)
Dec 04, 2020 61.04 61.78 61.00 61.47 1,079,000 +0.69(+1.14%)
Dec 03, 2020 60.00 61.22 59.71 60.78 923,752 +1.47(+2.48%)
Dec 02, 2020 59.17 59.60 58.76 59.31 669,591 -0.16(-0.27%)
Dec 01, 2020 59.97 60.63 58.81 59.47 1,309,150 +0.58(+0.98%)
Nov 30, 2020 60.48 60.99 58.81 58.89 1,875,217 -1.95(-3.21%)
Nov 27, 2020 61.60 62.12 60.52 60.84 405,500 -0.99(-1.60%)
Nov 25, 2020 62.20 62.49 60.68 61.83 1,407,600 -0.82(-1.31%)
Nov 24, 2020 60.67 62.73 60.05 62.65 2,144,479 +2.72(+4.54%)
Nov 23, 2020 59.29 60.45 58.84 59.93 1,224,321 +1.19(+2.03%)
Nov 20, 2020 58.49 58.97 58.10 58.74 713,200 +0.21(+0.36%)
Nov 19, 2020 58.14 58.66 57.36 58.53 1,099,638 +0.15(+0.26%)
Nov 18, 2020 59.50 60.64 58.28 58.38 1,199,318 -1.00(-1.68%)
Nov 17, 2020 59.33 59.93 58.59 59.38 1,168,467 -1.31(-2.16%)
Nov 16, 2020 59.92 61.08 58.65 60.69 1,399,940 +1.52(+2.57%)
Nov 13, 2020 58.27 59.53 58.18 59.17 839,000 +1.18(+2.03%)
Nov 12, 2020 58.93 58.93 57.40 57.99 920,522 -0.91(-1.54%)
Nov 11, 2020 59.00 59.68 57.43 58.90 1,078,353 +0.09(+0.15%)
Nov 10, 2020 57.21 58.94 56.50 58.81 1,331,371 +1.96(+3.45%)
Nov 09, 2020 59.00 59.50 56.80 56.85 1,893,079 -0.66(-1.15%)
Nov 06, 2020 58.83 58.88 57.23 57.51 1,253,600 -0.99(-1.69%)
Nov 05, 2020 56.04 58.81 56.04 58.50 1,297,786 +2.54(+4.54%)
Nov 04, 2020 56.26 56.70 54.00 55.96 1,603,968 -0.52(-0.92%)
Nov 03, 2020 58.36 58.66 56.12 56.48 1,456,517 -1.59(-2.74%)
Nov 02, 2020 57.43 58.50 56.88 58.07 1,581,700 +1.34(+2.36%)
Oct 30, 2020 57.58 57.91 55.91 56.73 2,022,800 -1.56(-2.68%)
Oct 29, 2020 58.31 58.73 57.18 58.29 2,218,636 +0.23(+0.40%)
Oct 28, 2020 58.00 60.50 57.05 58.06 4,133,379 +2.37(+4.26%)
Oct 27, 2020 55.65 56.12 54.68 55.69 1,517,555 +0.00(+0.00%)
Oct 26, 2020 55.60 56.06 54.91 55.69 1,139,358 -0.33(-0.59%)
Oct 23, 2020 56.92 57.87 55.83 56.02 1,412,100 -0.43(-0.76%)
Oct 22, 2020 55.38 57.45 55.25 56.45 1,683,410 +1.35(+2.45%)
Oct 21, 2020 55.06 56.14 55.00 55.10 1,097,470 +0.07(+0.13%)
Oct 20, 2020 55.17 55.47 54.10 55.03 1,278,659 +0.43(+0.79%)
Oct 19, 2020 55.41 56.09 54.18 54.60 1,650,141 +0.01(+0.02%)
Oct 16, 2020 54.24 54.90 53.87 54.59 1,532,300 +0.38(+0.70%)
Oct 15, 2020 51.43 54.99 51.25 54.21 2,652,131 +2.06(+3.95%)
Oct 14, 2020 50.85 52.22 50.65 52.15 1,158,970 +1.21(+2.38%)
Oct 13, 2020 50.93 51.27 50.15 50.94 1,025,163 -0.45(-0.88%)
Oct 12, 2020 50.75 51.72 50.34 51.39 916,779 +0.92(+1.82%)
Oct 09, 2020 49.50 51.21 49.38 50.47 1,589,200 +1.45(+2.96%)
Oct 08, 2020 49.42 49.43 48.66 49.02 1,524,007 -0.04(-0.08%)
Oct 07, 2020 48.08 49.22 48.00 49.06 1,441,066 +1.46(+3.07%)
Oct 06, 2020 47.89 48.90 47.51 47.60 1,065,578 +0.36(+0.76%)
Oct 05, 2020 46.78 47.52 46.56 47.24 755,280 +0.85(+1.83%)
Oct 02, 2020 45.04 46.48 44.82 46.39 553,500 +0.57(+1.24%)
Oct 01, 2020 45.84 46.08 45.27 45.82 550,618 +0.12(+0.26%)
Sep 30, 2020 45.22 46.10 45.22 45.70 889,022 +0.52(+1.15%)
Sep 29, 2020 46.28 46.35 44.97 45.18 628,291 -1.32(-2.84%)
Sep 28, 2020 46.97 47.56 46.49 46.50 912,802 +0.41(+0.89%)
Sep 25, 2020 44.44 46.20 44.41 46.09 1,568,700 +1.44(+3.23%)
Sep 24, 2020 44.52 45.22 43.41 44.65 1,196,374 -0.01(-0.02%)
Sep 23, 2020 46.35 46.85 44.58 44.66 1,087,104 -1.32(-2.87%)
Sep 22, 2020 45.92 46.35 45.62 45.98 978,846 +0.25(+0.55%)
Sep 21, 2020 46.48 46.48 45.29 45.73 1,234,929 -1.88(-3.95%)
Sep 18, 2020 47.51 49.47 47.33 47.61 4,055,500 +0.28(+0.59%)
Sep 17, 2020 46.06 47.42 45.49 47.33 1,230,436 +0.82(+1.76%)
Sep 16, 2020 46.43 46.86 46.19 46.51 871,407 +0.14(+0.30%)
Sep 15, 2020 46.36 46.87 45.61 46.37 1,319,689 +0.12(+0.26%)
Sep 14, 2020 46.04 46.32 45.40 46.25 915,270 +0.61(+1.34%)
Sep 11, 2020 45.37 45.81 45.01 45.64 688,100 +0.25(+0.55%)
Sep 10, 2020 45.89 46.39 45.37 45.39 538,110 -0.46(-1.00%)
Sep 09, 2020 45.45 46.26 45.33 45.85 598,895 +0.63(+1.39%)
Sep 08, 2020 46.27 46.30 45.10 45.22 895,759 -1.26(-2.71%)
Sep 04, 2020 46.23 46.67 45.24 46.48 654,500 +0.72(+1.57%)
Sep 03, 2020 46.59 47.22 45.59 45.76 770,685 -0.65(-1.40%)
Sep 02, 2020 45.62 46.53 45.37 46.41 809,580 +0.94(+2.07%)
Sep 01, 2020 45.52 46.08 45.01 45.47 580,761 -0.15(-0.33%)
Aug 31, 2020 46.45 46.64 45.58 45.62 961,462 -1.05(-2.25%)
Aug 28, 2020 46.30 46.72 45.82 46.67 717,100 +0.43(+0.93%)
Aug 27, 2020 46.66 46.90 45.92 46.24 542,484 -0.41(-0.88%)
Aug 26, 2020 46.92 47.05 46.30 46.65 578,370 -0.29(-0.62%)
Aug 25, 2020 47.19 47.36 46.14 46.94 906,462 +0.11(+0.23%)
Aug 24, 2020 47.09 47.56 46.51 46.83 692,789 +0.06(+0.13%)
Aug 21, 2020 46.10 47.01 46.03 46.77 1,010,400 +0.78(+1.70%)
Aug 20, 2020 46.25 46.76 45.70 45.99 888,420 -0.70(-1.50%)
Aug 19, 2020 46.17 47.07 46.13 46.69 836,359 +0.52(+1.13%)
Aug 18, 2020 46.34 46.40 45.86 46.17 635,669 -0.22(-0.47%)
Aug 17, 2020 46.02 46.94 46.01 46.39 750,611 +0.46(+1.00%)
Aug 14, 2020 45.75 46.38 45.53 45.93 838,700 -0.54(-1.16%)
Aug 13, 2020 47.00 47.00 46.31 46.47 900,514 -0.34(-0.73%)
Aug 12, 2020 47.25 47.39 46.69 46.81 744,729 +0.09(+0.19%)
Aug 11, 2020 47.47 47.78 46.68 46.72 828,014 -0.08(-0.17%)
Aug 10, 2020 45.48 47.04 45.44 46.80 1,038,800 +1.34(+2.95%)
Aug 07, 2020 44.42 45.59 44.38 45.46 808,700 +0.76(+1.70%)
Aug 06, 2020 44.60 45.15 44.60 44.70 788,502 -0.14(-0.31%)
Aug 05, 2020 44.67 44.99 44.30 44.84 1,012,819 +0.53(+1.20%)
Aug 04, 2020 44.03 44.34 43.11 44.31 1,035,333 +0.28(+0.64%)
Aug 03, 2020 43.65 44.66 43.38 44.03 1,236,336 +0.59(+1.36%)
Jul 31, 2020 44.63 44.94 42.85 43.44 1,418,300 -1.57(-3.49%)
Jul 30, 2020 44.62 45.64 44.56 45.01 1,256,445 -0.17(-0.38%)
Jul 29, 2020 45.76 46.69 43.86 45.18 2,377,519 +0.58(+1.30%)
Jul 28, 2020 44.95 45.56 44.11 44.60 1,001,409 -0.40(-0.89%)
Jul 27, 2020 43.90 45.02 43.65 45.00 1,038,224 +0.67(+1.51%)
Jul 24, 2020 44.70 44.98 44.00 44.33 895,800 -0.45(-1.00%)
Jul 23, 2020 43.34 45.14 43.34 44.78 1,142,910 +1.41(+3.25%)
Jul 22, 2020 42.79 43.61 42.63 43.37 803,269 +0.48(+1.12%)
Jul 21, 2020 42.06 43.29 42.06 42.89 1,116,797 +0.98(+2.34%)
Jul 20, 2020 42.73 43.05 41.57 41.91 927,326 -1.15(-2.67%)
Jul 17, 2020 43.09 43.46 42.76 43.06 874,100 +0.22(+0.51%)
Jul 16, 2020 43.05 43.89 42.62 42.84 1,009,254 -0.39(-0.90%)
Jul 15, 2020 42.47 43.48 42.02 43.23 1,876,810 +1.33(+3.17%)
Jul 14, 2020 40.31 41.96 40.14 41.90 1,169,854 +1.40(+3.46%)
Jul 13, 2020 40.57 41.14 39.74 40.50 1,169,529 +0.61(+1.53%)
Jul 10, 2020 38.23 40.03 38.23 39.89 975,800 +1.66(+4.34%)
Jul 09, 2020 38.93 39.00 38.00 38.23 904,632 -0.96(-2.45%)
Jul 08, 2020 39.64 40.07 38.84 39.19 893,010 -0.45(-1.14%)
Jul 07, 2020 40.04 40.04 39.37 39.64 1,011,633 -0.85(-2.10%)
Jul 06, 2020 40.35 40.74 39.94 40.49 1,298,045 +0.71(+1.78%)
Jul 02, 2020 41.10 41.53 39.73 39.78 1,554,900 -0.35(-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