Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.070 3.080 3.000 3.030 7,931,569 -0.07(-2.26%)
Sep 29, 2014 3.080 3.130 3.070 3.100 4,618,430 -0.03(-0.96%)
Sep 26, 2014 3.130 3.160 3.100 3.130 3,656,416 +0.02(+0.64%)
Sep 25, 2014 3.160 3.180 3.095 3.110 7,118,049 -0.08(-2.51%)
Sep 24, 2014 3.190 3.200 3.150 3.190 6,279,187 +0.00(+0.00%)
Sep 23, 2014 3.230 3.250 3.180 3.190 8,556,842 -0.07(-2.15%)
Sep 22, 2014 3.310 3.319 3.250 3.260 7,521,622 -0.04(-1.21%)
Sep 19, 2014 3.340 3.350 3.270 3.300 5,513,582 -0.02(-0.60%)
Sep 18, 2014 3.340 3.360 3.310 3.320 5,848,159 -0.01(-0.30%)
Sep 17, 2014 3.300 3.360 3.300 3.330 11,113,352 +0.06(+1.83%)
Sep 16, 2014 3.230 3.310 3.210 3.270 19,512,605 -0.01(-0.30%)
Sep 15, 2014 3.290 3.295 3.250 3.280 4,204,934 -0.05(-1.50%)
Sep 12, 2014 3.320 3.330 3.290 3.330 4,661,010 -0.04(-1.19%)
Sep 11, 2014 3.340 3.370 3.330 3.370 2,260,789 +0.00(+0.00%)
Sep 10, 2014 3.370 3.350 3.370 1,792,997 +0.02(+0.60%)
Sep 09, 2014 3.370 3.390 3.340 3.350 3,023,492 -0.05(-1.47%)
Sep 08, 2014 3.390 3.420 3.380 3.400 2,588,818 +0.01(+0.29%)
Sep 05, 2014 3.390 3.400 3.370 3.390 2,710,582 +0.02(+0.59%)
Sep 04, 2014 3.370 3.400 3.350 3.370 4,785,449 -0.05(-1.46%)
Sep 03, 2014 3.430 3.440 3.390 3.420 5,624,044 +0.05(+1.48%)
Sep 02, 2014 3.390 3.390 3.340 3.370 4,960,017 -0.04(-1.17%)
Aug 29, 2014 3.410 3.410 3.410 0 +0.00(+0.00%)
Aug 28, 2014 3.330 3.435 3.330 3.410 7,251,435 +0.05(+1.49%)
Aug 27, 2014 3.350 3.370 3.330 3.360 4,469,969 +0.02(+0.60%)
Aug 26, 2014 3.350 3.360 3.330 3.340 2,524,295 +0.01(+0.30%)
Aug 25, 2014 3.310 3.345 3.300 3.330 4,182,268 +0.01(+0.30%)
Aug 22, 2014 3.310 3.340 3.300 3.320 2,769,127 +0.01(+0.30%)
Aug 21, 2014 3.290 3.310 3.285 3.310 3,300,337 +0.06(+1.85%)
Aug 20, 2014 3.240 3.250 3.220 3.250 2,900,683 -0.02(-0.61%)
Aug 19, 2014 3.280 3.210 3.270 3,588,485 +0.06(+1.87%)
Aug 18, 2014 3.220 3.245 3.210 3.210 3,978,680 +0.03(+0.94%)
Aug 15, 2014 3.190 3.210 3.140 3.180 3,758,652 +0.02(+0.63%)
Aug 14, 2014 3.200 3.150 3.160 7,102,064 -0.07(-2.17%)
Aug 13, 2014 3.200 3.250 3.190 3.230 4,516,467 -0.03(-0.92%)
Aug 12, 2014 3.260 3.260 3.220 3.260 7,199,320 -0.04(-1.21%)
Aug 11, 2014 3.330 3.340 3.270 3.300 4,590,799 -0.02(-0.60%)
Aug 08, 2014 3.330 3.340 3.290 3.320 4,958,389 +0.01(+0.30%)
Aug 07, 2014 3.380 3.380 3.290 3.310 6,717,982 +0.01(+0.30%)
Aug 06, 2014 3.230 3.340 3.220 3.300 5,834,589 +0.07(+2.17%)
Aug 05, 2014 3.290 3.300 3.190 3.230 16,043,683 -0.19(-5.56%)
Aug 04, 2014 3.400 3.420 3.350 3.420 7,382,752 +0.05(+1.48%)
Aug 01, 2014 3.405 3.440 3.330 3.370 12,998,946 -0.06(-1.75%)
Jul 31, 2014 3.485 3.540 3.390 3.430 35,093,534 -0.41(-10.68%)
Jul 30, 2014 3.700 3.860 3.690 3.840 16,295,895 +0.11(+2.95%)
Jul 29, 2014 3.710 3.740 3.700 3.730 2,375,653 -0.01(-0.27%)
Jul 28, 2014 3.710 3.740 3.650 3.740 6,383,263 -0.03(-0.80%)
Jul 25, 2014 3.730 3.770 3.710 3.770 3,348,560 -0.01(-0.26%)
Jul 24, 2014 3.820 3.820 3.770 3.780 7,516,067 +0.03(+0.80%)
Jul 23, 2014 3.790 3.790 3.730 3.750 3,197,106 -0.02(-0.53%)
Jul 22, 2014 3.770 3.800 3.740 3.770 5,562,360 +0.04(+1.07%)
Jul 21, 2014 3.690 3.730 3.670 3.730 3,745,692 +0.04(+1.08%)
Jul 18, 2014 3.710 3.730 3.670 3.690 9,629,397 +0.17(+4.83%)
Jul 17, 2014 3.540 3.600 3.510 3.520 4,229,474 -0.01(-0.28%)
Jul 16, 2014 3.550 3.560 3.510 3.530 2,747,166 +0.03(+0.86%)
Jul 15, 2014 3.540 3.540 3.460 3.500 5,136,557 -0.02(-0.57%)
Jul 14, 2014 3.560 3.560 3.510 3.520 5,676,641 +0.06(+1.73%)
Jul 11, 2014 3.500 3.510 3.400 3.460 10,552,362 -0.07(-1.98%)
Jul 10, 2014 3.460 3.550 3.460 3.530 10,263,326 -0.09(-2.49%)
Jul 09, 2014 3.600 3.620 3.570 3.620 4,435,454 +0.05(+1.40%)
Jul 08, 2014 3.600 3.610 3.540 3.570 8,862,362 -0.11(-2.99%)
Jul 07, 2014 3.680 3.680 3.650 3.680 3,846,255 -0.02(-0.54%)
Jul 03, 2014 3.700 3.700 3.700 0 +0.03(+0.82%)
Jul 02, 2014 3.705 3.720 3.650 3.670 15,842,318 +0.14(+3.97%)
Jul 01, 2014 3.550 3.580 3.530 3.530 4,588,031 -0.03(-0.84%)
Jun 30, 2014 3.550 3.590 3.530 3.560 5,437,363 -0.05(-1.39%)
Jun 27, 2014 3.590 3.630 3.580 3.610 2,698,790 +0.01(+0.28%)
Jun 26, 2014 3.590 3.600 3.560 3.600 3,407,836 +0.02(+0.56%)
Jun 25, 2014 3.520 3.600 3.520 3.580 13,790,737 +0.05(+1.42%)
Jun 24, 2014 3.600 3.610 3.530 3.530 5,763,955 -0.13(-3.55%)
Jun 23, 2014 3.620 3.700 3.600 3.660 9,845,440 +0.09(+2.52%)
Jun 20, 2014 3.520 3.570 3.500 3.570 9,833,180 +0.00(+0.00%)
Jun 19, 2014 3.590 3.620 3.560 3.570 8,002,114 -0.08(-2.19%)
Jun 18, 2014 3.630 3.660 3.580 3.650 14,451,099 -0.03(-0.82%)
Jun 17, 2014 3.750 3.760 3.680 3.680 13,836,068 -0.07(-1.87%)
Jun 16, 2014 3.770 3.800 3.740 3.750 12,853,117 -0.04(-1.06%)
Jun 13, 2014 3.850 3.863 3.790 3.790 10,204,421 -0.08(-2.07%)
Jun 12, 2014 3.890 3.910 3.840 3.870 3,198,186 +0.00(+0.00%)
Jun 11, 2014 3.890 3.910 3.850 3.870 4,635,448 -0.08(-2.03%)
Jun 10, 2014 3.940 3.970 3.920 3.950 3,601,564 +0.00(+0.00%)
Jun 06, 2014 4.000 4.010 3.950 3.950 8,042,447 -0.03(-0.75%)
Jun 05, 2014 3.930 3.990 3.880 3.980 11,160,300 +0.14(+3.65%)
Jun 04, 2014 3.830 3.860 3.820 3.840 9,203,691 +0.02(+0.52%)
Jun 03, 2014 3.850 3.870 3.810 3.820 12,452,246 -0.09(-2.30%)
Jun 02, 2014 3.910 3.925 3.870 3.910 11,126,869 -0.10(-2.49%)
May 30, 2014 4.040 4.050 3.990 4.010 7,281,251 +0.00(+0.00%)
May 29, 2014 4.050 4.060 3.990 4.010 9,275,692 +0.02(+0.50%)
May 28, 2014 4.010 4.030 3.970 3.990 6,112,592 +0.01(+0.25%)
May 27, 2014 3.940 4.010 3.930 3.980 13,858,617 +0.11(+2.84%)
May 23, 2014 3.870 3.870 3.870 0 +0.04(+1.18%)
May 22, 2014 3.880 3.890 3.820 3.825 9,116,368 -0.06(-1.67%)
May 21, 2014 3.890 3.920 3.870 3.890 9,811,028 +0.06(+1.57%)
May 20, 2014 3.880 3.890 3.800 3.830 10,218,565 -0.03(-0.78%)
May 19, 2014 3.850 3.880 3.840 3.860 10,886,268 +0.04(+1.05%)
May 16, 2014 3.890 3.910 3.810 3.820 16,760,984 -0.17(-4.26%)
May 15, 2014 3.980 3.990 3.900 3.990 6,996,605 -0.07(-1.72%)
May 14, 2014 4.140 4.150 4.060 4.060 8,555,952 -0.03(-0.73%)
May 13, 2014 4.130 4.130 4.060 4.090 15,652,077 +0.03(+0.74%)
May 12, 2014 4.050 4.100 4.030 4.060 14,252,164 +0.21(+5.45%)
May 09, 2014 4.090 4.100 3.800 3.850 21,035,831 -0.17(-4.23%)
May 08, 2014 3.980 4.045 3.960 4.020 12,954,690 +0.10(+2.55%)
May 07, 2014 4.030 4.040 3.920 3.920 13,763,197 -0.06(-1.51%)
May 06, 2014 4.030 4.050 3.960 3.980 11,465,014 +0.09(+2.31%)
May 05, 2014 3.880 3.949 3.870 3.890 3,801,226 -0.03(-0.77%)
May 02, 2014 3.910 3.940 3.900 3.920 6,654,593 +0.02(+0.51%)
May 01, 2014 3.910 3.940 3.870 3.900 4,303,267 +0.00(+0.00%)
Apr 30, 2014 3.910 3.970 3.890 3.900 5,437,723 +0.00(+0.00%)
Apr 29, 2014 3.920 3.950 3.850 3.900 5,730,992 +0.06(+1.56%)
Apr 28, 2014 3.860 3.880 3.770 3.840 7,588,197 -0.06(-1.54%)
Apr 25, 2014 3.980 3.990 3.900 3.900 6,858,973 -0.07(-1.76%)
Apr 24, 2014 3.990 4.040 3.950 3.970 8,240,957 -0.04(-1.00%)
Apr 23, 2014 4.000 4.020 3.955 4.010 9,088,982 +0.09(+2.30%)
Apr 22, 2014 3.840 3.920 3.830 3.920 10,167,571 +0.09(+2.35%)
Apr 21, 2014 3.860 3.870 3.790 3.830 2,825,633 -0.02(-0.52%)
Apr 17, 2014 3.850 3.850 3.850 0 +0.15(+4.05%)
Apr 16, 2014 3.585 3.710 3.525 3.700 21,925,593 +0.12(+3.35%)
Apr 15, 2014 3.650 3.680 3.500 3.580 15,558,475 -0.06(-1.65%)
Apr 14, 2014 3.670 3.700 3.630 3.640 11,997,102 -0.13(-3.45%)
Apr 11, 2014 3.720 3.800 3.700 3.770 7,433,839 -0.04(-1.05%)
Apr 10, 2014 3.940 3.940 3.800 3.810 4,994,604 -0.08(-2.06%)
Apr 09, 2014 3.870 3.910 3.850 3.890 6,734,348 -0.02(-0.51%)
Apr 08, 2014 3.830 3.920 3.820 3.910 5,720,533 +0.05(+1.30%)
Apr 07, 2014 3.890 3.900 3.820 3.860 7,542,407 -0.09(-2.28%)
Apr 04, 2014 4.070 4.080 3.920 3.950 13,031,263 -0.18(-4.36%)
Apr 03, 2014 4.180 4.200 4.080 4.130 7,233,299 -0.03(-0.72%)
Apr 02, 2014 4.170 4.190 4.120 4.160 7,549,695 +0.11(+2.72%)
Apr 01, 2014 4.030 4.050 3.990 4.050 11,980,864 +0.15(+3.85%)
Mar 31, 2014 3.930 3.950 3.900 3.900 5,256,102 -0.01(-0.26%)
Mar 28, 2014 3.930 3.940 3.890 3.910 5,344,275 +0.03(+0.77%)
Mar 27, 2014 3.880 3.880 3.790 3.880 8,690,260 +0.19(+5.15%)
Mar 26, 2014 3.740 3.750 3.640 3.690 6,254,693 -0.03(-0.81%)
Mar 25, 2014 3.730 3.780 3.690 3.720 7,394,562 -0.03(-0.80%)
Mar 24, 2014 3.800 3.800 3.680 3.750 10,729,613 -0.12(-3.10%)
Mar 21, 2014 3.990 4.010 3.850 3.870 8,365,002 -0.07(-1.78%)
Mar 20, 2014 3.920 3.970 3.910 3.940 7,012,460 +0.07(+1.81%)
Mar 19, 2014 3.940 3.950 3.870 3.870 7,936,975 -0.09(-2.27%)
Mar 18, 2014 3.980 3.990 3.940 3.960 8,505,333 +0.05(+1.28%)
Mar 17, 2014 3.900 3.960 3.890 3.910 7,911,597 +0.07(+1.82%)
Mar 14, 2014 3.800 3.900 3.800 3.840 9,980,962 -0.06(-1.54%)
Mar 13, 2014 4.040 4.050 3.890 3.900 9,538,424 -0.18(-4.41%)
Mar 12, 2014 4.040 4.080 3.980 4.080 8,819,653 +0.00(+0.00%)
Mar 11, 2014 4.105 4.170 4.080 4.080 6,379,565 -0.05(-1.21%)
Mar 10, 2014 4.140 4.170 4.080 4.130 6,367,959 +0.01(+0.24%)
Mar 07, 2014 4.140 4.190 4.100 4.120 7,587,809 -0.09(-2.14%)
Mar 06, 2014 4.280 4.300 4.180 4.210 5,644,137 -0.02(-0.47%)
Mar 05, 2014 4.250 4.270 4.230 4.230 3,141,833 -0.02(-0.47%)
Mar 04, 2014 4.230 4.250 4.210 4.250 4,333,316 +0.08(+1.92%)
Mar 03, 2014 4.170 4.200 4.130 4.170 6,708,902 -0.11(-2.57%)
Feb 28, 2014 4.300 4.340 4.260 4.280 9,795,134 +0.05(+1.18%)
Feb 27, 2014 4.240 4.280 4.200 4.230 7,099,150 -0.03(-0.70%)
Feb 26, 2014 4.310 4.320 4.230 4.260 3,891,854 -0.04(-0.93%)
Feb 25, 2014 4.320 4.340 4.260 4.300 3,788,574 +0.01(+0.23%)
Feb 24, 2014 4.310 4.330 4.280 4.290 4,356,505 +0.03(+0.70%)
Feb 21, 2014 4.260 4.290 4.250 4.260 3,092,280 +0.00(+0.00%)
Feb 20, 2014 4.200 4.280 4.180 4.260 10,797,687 -0.02(-0.47%)
Feb 19, 2014 4.280 4.290 4.240 4.280 5,453,917 +0.02(+0.47%)
Feb 18, 2014 4.240 4.270 4.220 4.260 5,848,812 +0.03(+0.71%)
Feb 14, 2014 4.230 4.230 4.230 0 -0.07(-1.63%)
Feb 13, 2014 4.290 4.320 4.250 4.300 5,211,039 +0.07(+1.65%)
Feb 12, 2014 4.220 4.290 4.200 4.230 6,316,197 +0.00(+0.00%)
Feb 11, 2014 4.190 4.250 4.170 4.230 10,949,350 -0.14(-3.20%)
Feb 10, 2014 4.400 4.430 4.340 4.370 10,147,151 -0.11(-2.46%)
Feb 07, 2014 4.430 4.480 4.370 4.480 22,024,385 +0.01(+0.22%)
Feb 06, 2014 4.470 4.510 4.300 4.470 49,708,314 +0.32(+7.71%)
Feb 05, 2014 4.120 4.220 4.010 4.150 16,780,040 +0.04(+0.97%)
Feb 04, 2014 3.950 4.130 3.930 4.110 16,267,087 +0.30(+7.87%)
Feb 03, 2014 3.980 3.990 3.800 3.810 17,163,403 -0.14(-3.54%)
Jan 31, 2014 3.930 4.000 3.900 3.950 10,525,177 -0.03(-0.75%)
Jan 30, 2014 4.080 4.100 3.950 3.980 16,857,884 -0.05(-1.24%)
Jan 29, 2014 4.010 4.090 3.990 4.030 12,942,899 +0.02(+0.50%)
Jan 28, 2014 4.000 4.060 3.990 4.010 6,461,552 +0.05(+1.26%)
Jan 27, 2014 3.960 3.990 3.880 3.960 11,523,064 +0.15(+3.94%)
Jan 24, 2014 3.950 3.950 3.800 3.810 20,686,968 -0.22(-5.46%)
Jan 23, 2014 4.160 4.160 4.000 4.030 12,266,293 -0.16(-3.82%)
Jan 22, 2014 4.230 4.255 4.150 4.190 13,525,964 +0.00(+0.00%)
Jan 21, 2014 4.120 4.210 4.120 4.190 8,780,376 +0.06(+1.45%)
Jan 17, 2014 4.130 4.130 4.130 0 -0.07(-1.67%)
Jan 16, 2014 4.280 4.330 4.200 4.200 13,080,694 -0.17(-3.89%)
Jan 15, 2014 4.350 4.390 4.300 4.370 10,141,022 +0.01(+0.23%)
Jan 14, 2014 4.410 4.410 4.310 4.360 8,852,310 +0.04(+0.93%)
Jan 13, 2014 4.430 4.480 4.300 4.320 19,113,358 +0.00(+0.00%)
Jan 10, 2014 4.250 4.330 4.170 4.320 14,776,567 -0.04(-0.92%)
Jan 09, 2014 4.410 4.430 4.350 4.360 22,643,730 -0.25(-5.42%)
Jan 08, 2014 4.580 4.620 4.550 4.610 8,275,664 +0.07(+1.54%)
Jan 07, 2014 4.540 4.560 4.500 4.540 6,914,797 +0.08(+1.79%)
Jan 06, 2014 4.500 4.500 4.460 4.460 8,709,014 -0.02(-0.45%)
Jan 03, 2014 4.470 4.500 4.460 4.480 6,329,320 +0.06(+1.36%)
Jan 02, 2014 4.420 4.450 4.390 4.420 8,384,352 +0.02(+0.45%)
Dec 31, 2013 4.400 4.400 4.400 0 -0.07(-1.57%)
Dec 30, 2013 4.500 4.520 4.450 4.470 6,017,862 -0.05(-1.11%)
Dec 27, 2013 4.500 4.530 4.490 4.520 9,107,601 +0.18(+4.15%)
Dec 26, 2013 4.250 4.400 4.230 4.340 5,692,728 +0.09(+2.12%)
Dec 24, 2013 4.290 4.300 4.150 4.250 5,922,399 -0.08(-1.85%)
Dec 23, 2013 4.320 4.350 4.300 4.330 8,201,734 -0.04(-0.92%)
Dec 20, 2013 4.490 4.500 4.370 4.370 12,553,100 -0.17(-3.74%)
Dec 19, 2013 4.510 4.540 4.470 4.540 5,768,829 -0.03(-0.66%)
Dec 18, 2013 4.500 4.570 4.420 4.570 8,764,460 +0.11(+2.47%)
Dec 17, 2013 4.470 4.480 4.410 4.460 8,371,258 -0.05(-1.11%)
Dec 16, 2013 4.490 4.520 4.470 4.510 6,933,568 -0.01(-0.22%)
Dec 13, 2013 4.540 4.550 4.490 4.520 7,670,367 -0.02(-0.44%)
Dec 12, 2013 4.510 4.580 4.490 4.540 12,260,183 +0.00(+0.00%)
Dec 11, 2013 4.630 4.680 4.520 4.540 15,502,962 +0.03(+0.67%)
Dec 10, 2013 4.500 4.520 4.450 4.510 10,824,044 -0.06(-1.31%)
Dec 09, 2013 4.540 4.590 4.530 4.570 8,076,897 +0.07(+1.56%)
Dec 06, 2013 4.490 4.560 4.470 4.500 16,189,273 -0.01(-0.22%)
Dec 05, 2013 4.410 4.550 4.400 4.510 17,599,844 +0.16(+3.68%)
Dec 04, 2013 4.310 4.420 4.290 4.350 11,473,203 -0.07(-1.58%)
Dec 03, 2013 4.320 4.440 4.300 4.420 13,231,717 -0.09(-2.00%)
Dec 02, 2013 4.480 4.520 4.470 4.510 13,176,766 +0.20(+4.64%)
Nov 29, 2013 4.310 4.400 4.270 4.310 9,307,107 +0.08(+1.89%)
Nov 27, 2013 4.200 4.260 4.170 4.230 18,257,468 +0.06(+1.44%)
Nov 26, 2013 4.040 4.180 4.030 4.170 23,318,925 +0.16(+3.99%)
Nov 25, 2013 4.030 4.040 3.980 4.010 7,897,611 -0.01(-0.25%)
Nov 22, 2013 4.000 4.020 3.980 4.020 7,388,752 +0.07(+1.77%)
Nov 21, 2013 3.950 3.980 3.910 3.950 12,045,406 +0.03(+0.77%)
Nov 20, 2013 3.870 4.004 3.860 3.920 22,614,622 +0.12(+3.16%)
Nov 19, 2013 4.040 4.100 3.770 3.800 29,659,309 -0.23(-5.71%)
Nov 18, 2013 4.110 4.140 3.970 4.030 24,764,701 -0.13(-3.12%)
Nov 15, 2013 4.215 4.240 4.150 4.160 16,000,510 -0.01(-0.24%)
Nov 14, 2013 4.120 4.200 4.080 4.170 20,407,452 +0.10(+2.46%)
Nov 13, 2013 3.980 4.070 3.970 4.070 11,733,369 +0.04(+0.99%)
Nov 12, 2013 4.090 4.110 4.020 4.030 10,747,507 +0.01(+0.25%)
Nov 11, 2013 4.070 4.090 4.020 4.020 6,144,352 -0.03(-0.74%)
Nov 08, 2013 4.000 4.110 3.960 4.050 14,836,386 +0.12(+3.05%)
Nov 07, 2013 4.090 4.100 3.930 3.930 26,359,989 -0.27(-6.43%)
Nov 06, 2013 4.160 4.255 4.150 4.200 25,846,607 +0.09(+2.19%)
Nov 05, 2013 3.940 4.135 3.920 4.110 46,922,944 +0.25(+6.48%)
Nov 04, 2013 3.760 3.880 3.750 3.860 34,826,960 -0.03(-0.77%)
Nov 01, 2013 3.930 4.000 3.850 3.890 30,267,897 +0.06(+1.57%)
Oct 31, 2013 3.770 3.900 3.680 3.830 60,256,379 +0.53(+16.06%)
Oct 30, 2013 3.280 3.390 3.200 3.300 22,849,348 +0.01(+0.30%)
Oct 29, 2013 3.390 3.400 3.250 3.290 18,545,336 +0.07(+2.17%)
Oct 28, 2013 3.340 3.350 3.160 3.220 25,214,521 -0.19(-5.57%)
Oct 25, 2013 3.490 3.530 3.380 3.410 21,828,972 +0.03(+0.89%)
Oct 24, 2013 3.400 3.520 3.330 3.380 26,433,152 -0.09(-2.59%)
Oct 23, 2013 3.540 3.550 3.460 3.470 12,521,735 -0.11(-3.07%)
Oct 22, 2013 3.610 3.660 3.550 3.580 14,452,851 -0.02(-0.56%)
Oct 21, 2013 3.665 3.670 3.600 3.600 13,884,796 -0.05(-1.37%)
Oct 18, 2013 3.770 3.780 3.640 3.650 16,723,525 -0.10(-2.67%)
Oct 17, 2013 3.720 3.800 3.710 3.750 15,572,824 +0.06(+1.63%)
Oct 16, 2013 3.670 3.735 3.590 3.690 29,200,463 +0.04(+1.10%)
Oct 15, 2013 3.690 3.720 3.610 3.650 21,808,975 -0.15(-3.95%)
Oct 14, 2013 3.730 3.840 3.710 3.800 16,750,468 +0.12(+3.26%)
Oct 11, 2013 3.720 3.750 3.670 3.680 16,807,012 -0.01(-0.27%)
Oct 10, 2013 3.710 3.760 3.680 3.690 28,803,970 +0.18(+5.13%)
Oct 09, 2013 3.550 3.560 3.430 3.510 43,056,208 +0.02(+0.57%)
Oct 08, 2013 3.860 3.900 3.360 3.490 74,311,627 -0.36(-9.35%)
Oct 07, 2013 3.900 3.930 3.850 3.850 15,573,556 +0.01(+0.26%)
Oct 04, 2013 3.870 3.940 3.830 3.840 15,436,465 -0.08(-2.04%)
Oct 03, 2013 3.980 4.020 3.850 3.920 31,688,096 -0.07(-1.75%)
Oct 02, 2013 3.790 3.990 3.780 3.990 36,008,246 +0.32(+8.72%)
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