Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 103.38 105.05 102.34 104.67 966,550 +0.94(+0.91%)
Apr 28, 2011 103.46 104.68 102.44 103.73 850,939 -0.07(-0.07%)
Apr 27, 2011 104.56 104.56 100.82 103.80 715,438 -0.19(-0.18%)
Apr 26, 2011 103.58 104.43 102.91 103.99 818,375 +0.44(+0.42%)
Apr 25, 2011 102.87 103.94 102.30 103.55 827,269 +0.40(+0.39%)
Apr 21, 2011 103.25 103.79 102.14 103.14 580,207 +0.41(+0.40%)
Apr 20, 2011 100.98 103.06 100.85 102.73 1,030,286 +2.92(+2.93%)
Apr 19, 2011 98.33 100.19 97.66 99.81 886,025 +1.55(+1.58%)
Apr 18, 2011 98.09 99.15 97.02 98.27 1,167,265 -1.75(-1.75%)
Apr 15, 2011 97.82 100.06 97.50 100.02 991,518 +1.97(+2.01%)
Apr 14, 2011 96.59 98.62 95.61 98.05 1,188,968 +1.17(+1.20%)
Apr 13, 2011 97.54 99.24 96.55 96.89 1,568,580 +0.05(+0.05%)
Apr 12, 2011 100.98 101.98 96.10 96.84 2,569,996 -4.14(-4.10%)
Apr 11, 2011 104.95 104.95 99.55 100.98 1,390,874 -3.05(-2.93%)
Apr 08, 2011 102.90 104.82 102.06 104.03 814,403 +1.83(+1.79%)
Apr 07, 2011 102.61 103.85 101.55 102.19 811,749 -0.37(-0.36%)
Apr 06, 2011 105.47 105.89 100.70 102.57 805,302 -2.24(-2.14%)
Apr 05, 2011 107.22 107.64 104.59 104.81 946,630 -2.36(-2.20%)
Apr 04, 2011 105.31 107.71 104.84 107.17 1,078,712 +2.06(+1.96%)
Apr 01, 2011 105.46 106.77 103.74 105.11 1,155,602 +0.00(+0.00%)
Mar 31, 2011 105.12 105.97 104.46 105.11 987,323 +0.51(+0.49%)
Mar 30, 2011 105.08 106.43 103.36 104.61 631,427 +0.43(+0.41%)
Mar 29, 2011 101.55 104.89 101.55 104.17 1,116,331 +1.95(+1.91%)
Mar 28, 2011 103.62 104.54 102.07 102.22 823,144 -1.48(-1.43%)
Mar 25, 2011 103.17 104.08 102.74 103.70 722,071 +0.45(+0.44%)
Mar 24, 2011 102.80 103.42 101.25 103.25 1,015,457 +0.72(+0.71%)
Mar 23, 2011 103.83 105.40 100.59 102.53 1,600,849 -3.43(-3.24%)
Mar 22, 2011 107.02 107.32 105.19 105.96 1,235,785 -0.17(-0.16%)
Mar 21, 2011 106.27 107.05 105.52 106.12 778,572 +3.94(+3.85%)
Mar 18, 2011 103.50 103.72 100.82 102.19 1,358,085 -0.49(-0.48%)
Mar 17, 2011 101.02 103.65 100.91 102.67 731,126 +2.68(+2.68%)
Mar 16, 2011 101.36 103.39 99.04 99.99 1,304,788 -0.79(-0.79%)
Mar 15, 2011 100.39 101.81 100.19 100.78 1,103,296 +0.37(+0.37%)
Mar 14, 2011 97.08 100.51 96.23 100.41 838,557 +1.41(+1.43%)
Mar 11, 2011 96.98 102.91 96.69 99.00 857,155 +0.69(+0.70%)
Mar 10, 2011 98.49 99.82 95.02 98.32 1,412,560 -1.28(-1.29%)
Mar 09, 2011 99.24 101.83 97.46 99.60 1,272,948 -2.91(-2.84%)
Mar 08, 2011 106.38 106.38 100.99 102.51 1,166,925 -3.86(-3.63%)
Mar 07, 2011 106.93 107.95 104.81 106.37 545,287 -0.26(-0.25%)
Mar 04, 2011 106.57 107.27 105.58 106.63 612,013 +0.35(+0.33%)
Mar 03, 2011 106.11 107.27 105.55 106.28 536,799 +0.19(+0.18%)
Mar 02, 2011 104.08 106.20 103.56 106.09 703,317 +1.73(+1.66%)
Mar 01, 2011 105.24 105.46 103.10 104.36 975,549 +0.06(+0.06%)
Feb 28, 2011 107.84 108.63 102.32 104.30 2,269,401 -3.25(-3.03%)
Feb 25, 2011 105.53 107.60 104.48 107.55 935,999 +2.21(+2.10%)
Feb 24, 2011 104.54 106.76 103.17 105.34 1,275,524 -0.66(-0.62%)
Feb 23, 2011 104.52 107.02 104.46 106.00 1,209,659 +1.25(+1.20%)
Feb 22, 2011 104.16 106.69 102.17 104.74 1,178,548 +1.37(+1.33%)
Feb 18, 2011 103.11 104.33 101.89 103.37 699,538 +0.28(+0.28%)
Feb 17, 2011 101.80 103.51 101.79 103.09 737,749 +0.87(+0.85%)
Feb 16, 2011 100.02 102.37 99.80 102.21 923,030 +2.58(+2.59%)
Feb 15, 2011 99.35 100.89 98.98 99.64 1,008,586 +0.73(+0.74%)
Feb 14, 2011 97.31 100.10 97.12 98.90 899,442 +1.89(+1.95%)
Feb 11, 2011 96.36 97.36 96.01 97.01 880,431 +0.57(+0.59%)
Feb 10, 2011 94.86 96.53 94.32 96.44 635,132 +1.11(+1.16%)
Feb 09, 2011 94.56 97.08 94.34 95.34 1,253,486 +0.23(+0.24%)
Feb 08, 2011 94.60 95.27 92.93 95.11 937,311 +1.05(+1.11%)
Feb 07, 2011 94.09 95.71 93.72 94.06 930,975 +0.39(+0.42%)
Feb 04, 2011 94.27 94.92 92.62 93.67 921,498 -0.87(-0.92%)
Feb 03, 2011 94.31 95.43 93.47 94.54 786,573 +0.10(+0.10%)
Feb 02, 2011 93.89 96.74 93.70 94.45 762,071 +0.40(+0.43%)
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