Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 119.27 119.73 114.90 117.22 66,939 -4.33(-3.56%)
Oct 29, 2009 118.14 121.70 117.95 121.55 34,168 +4.39(+3.75%)
Oct 28, 2009 120.60 121.20 115.45 117.16 93,295 -6.34(-5.13%)
Oct 27, 2009 124.70 125.40 123.10 123.50 14,899 -1.41(-1.13%)
Oct 26, 2009 126.50 128.48 124.15 124.91 25,709 +0.46(+0.37%)
Oct 23, 2009 125.31 125.31 123.77 124.45 22,340 -0.28(-0.22%)
Oct 22, 2009 122.15 124.75 121.06 124.73 16,674 +3.49(+2.88%)
Oct 21, 2009 121.21 123.35 120.66 121.24 8,635 +0.19(+0.16%)
Oct 20, 2009 120.98 121.51 120.75 121.05 15,344 -2.12(-1.72%)
Oct 19, 2009 122.31 123.28 121.50 123.17 6,315 +0.87(+0.71%)
Oct 16, 2009 123.02 123.39 121.55 122.30 11,377 -1.72(-1.39%)
Oct 15, 2009 122.51 124.25 122.51 124.02 20,720 +1.02(+0.83%)
Oct 14, 2009 121.50 123.55 121.50 123.00 15,697 +4.15(+3.49%)
Oct 13, 2009 119.40 119.64 118.01 118.85 17,679 +0.37(+0.31%)
Oct 12, 2009 118.30 119.50 117.69 118.48 23,600 -0.17(-0.14%)
Oct 09, 2009 118.94 118.94 117.75 118.65 30,255 -0.90(-0.75%)
Oct 08, 2009 115.01 120.44 115.01 119.55 31,492 +6.09(+5.37%)
Oct 06, 2009 113.46 113.46 113.46 113.46 0 +4.00(+3.65%)
Oct 05, 2009 108.03 110.28 107.87 109.46 27,123 +1.51(+1.40%)
Oct 02, 2009 108.00 109.46 107.26 107.95 19,890 -2.90(-2.62%)
Oct 01, 2009 113.96 114.45 110.85 110.85 24,645 -4.59(-3.98%)
Sep 30, 2009 115.45 116.25 114.58 115.44 17,953 +0.94(+0.82%)
Sep 29, 2009 115.75 115.78 114.28 114.50 15,440 -0.61(-0.53%)
Sep 28, 2009 110.34 115.40 110.34 115.11 21,139 +3.01(+2.69%)
Sep 25, 2009 111.96 113.29 111.86 112.10 32,700 +3.58(+3.30%)
Sep 24, 2009 111.25 111.80 108.03 108.52 18,203 -0.55(-0.50%)
Sep 23, 2009 110.99 111.39 108.81 109.07 29,488 -0.92(-0.84%)
Sep 22, 2009 109.10 110.42 108.75 109.99 16,900 +3.16(+2.96%)
Sep 21, 2009 107.38 107.67 105.59 106.83 17,635 -1.67(-1.54%)
Sep 18, 2009 108.16 109.19 107.77 108.50 15,036 +0.55(+0.51%)
Sep 17, 2009 108.54 109.44 107.51 107.95 24,741 +0.25(+0.23%)
Sep 16, 2009 107.59 109.20 107.04 107.70 17,262 +3.81(+3.67%)
Sep 15, 2009 102.76 104.26 102.31 103.89 29,581 -1.08(-1.03%)
Sep 14, 2009 103.85 105.29 103.13 104.97 15,000 -0.63(-0.60%)
Sep 11, 2009 106.25 106.25 105.04 105.60 17,912 +0.04(+0.04%)
Sep 10, 2009 105.10 106.26 104.05 105.56 26,550 -0.22(-0.21%)
Sep 09, 2009 105.13 105.99 104.78 105.78 22,985 +0.02(+0.02%)
Sep 08, 2009 106.25 106.41 105.29 105.76 17,940 +1.21(+1.16%)
Sep 04, 2009 102.73 104.74 102.05 104.55 11,565 +2.10(+2.05%)
Sep 03, 2009 101.67 102.50 100.83 102.45 22,437 +1.84(+1.83%)
Sep 02, 2009 100.31 101.29 100.02 100.61 29,380 -0.10(-0.10%)
Sep 01, 2009 103.16 104.50 100.65 100.71 38,462 -1.33(-1.30%)
Aug 31, 2009 101.28 102.70 101.28 102.04 31,461 -0.16(-0.16%)
Aug 28, 2009 102.46 103.59 101.71 102.20 13,202 +0.40(+0.39%)
Aug 27, 2009 99.01 101.80 98.43 101.80 31,229 +3.99(+4.08%)
Aug 26, 2009 98.27 98.94 97.12 97.81 18,211 -0.91(-0.92%)
Aug 25, 2009 99.50 99.98 98.63 98.72 30,675 +0.03(+0.03%)
Aug 24, 2009 98.55 100.00 98.34 98.69 40,006 +2.54(+2.64%)
Aug 21, 2009 97.71 97.71 95.52 96.15 32,608 -1.17(-1.20%)
Aug 20, 2009 97.31 97.64 96.64 97.32 33,317 -1.33(-1.35%)
Aug 19, 2009 97.12 99.38 97.01 98.65 27,358 -0.56(-0.56%)
Aug 18, 2009 97.56 99.91 97.56 99.21 32,372 +2.06(+2.12%)
Aug 17, 2009 99.01 99.01 96.89 97.15 34,965 -4.09(-4.04%)
Aug 14, 2009 102.80 102.80 100.00 101.24 56,996 -0.86(-0.84%)
Aug 13, 2009 100.72 103.31 100.72 102.10 60,168 +4.33(+4.43%)
Aug 12, 2009 95.04 97.81 95.04 97.77 53,392 +3.17(+3.35%)
Aug 11, 2009 95.64 95.79 94.26 94.60 42,600 -0.46(-0.48%)
Aug 10, 2009 95.86 97.19 94.39 95.06 73,252 -1.44(-1.49%)
Aug 07, 2009 97.44 97.94 96.48 96.50 39,885 +0.01(+0.01%)
Aug 06, 2009 97.14 97.66 95.85 96.49 49,874 +2.33(+2.47%)
Aug 05, 2009 93.91 94.50 92.17 94.16 75,514 +0.19(+0.20%)
Aug 04, 2009 93.21 94.68 92.56 93.97 74,390 -0.34(-0.36%)
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