Financial News

Canon Inc ADR (NY: CAJ )

24.91 USD +0.07 (+0.28%)
Streaming Delayed Price Updated: 9:51 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.64 28.03 27.61 28.01 485,582 +0.08(+0.29%)
Jan 28, 2016 28.05 28.05 27.78 27.93 447,867 +0.10(+0.36%)
Jan 27, 2016 27.77 28.21 27.66 27.83 457,847 -0.18(-0.64%)
Jan 26, 2016 27.77 28.09 27.76 28.01 336,721 +0.31(+1.12%)
Jan 25, 2016 27.89 28.07 27.66 27.70 383,399 -0.54(-1.91%)
Jan 22, 2016 27.95 28.29 27.92 28.24 253,361 +0.82(+2.99%)
Jan 21, 2016 27.30 27.60 27.08 27.42 295,892 -0.09(-0.33%)
Jan 20, 2016 27.55 27.59 27.06 27.51 685,742 -0.53(-1.89%)
Jan 19, 2016 28.19 28.23 27.85 28.04 318,002 +0.39(+1.41%)
Jan 15, 2016 27.80 27.65 27.65 27.65 256,800 -0.65(-2.30%)
Jan 14, 2016 28.01 28.41 27.85 28.30 427,867 +0.40(+1.43%)
Jan 13, 2016 28.28 28.51 27.83 27.90 1,088,323 -0.16(-0.57%)
Jan 12, 2016 28.31 28.34 27.86 28.06 333,010 -0.22(-0.78%)
Jan 11, 2016 28.29 28.32 28.02 28.28 386,445 +0.24(+0.86%)
Jan 08, 2016 28.68 28.68 27.98 28.04 421,426 -0.41(-1.44%)
Jan 07, 2016 28.98 29.17 28.33 28.45 647,784 -0.89(-3.03%)
Jan 06, 2016 29.43 29.43 29.19 29.34 197,800 -0.56(-1.87%)
Jan 05, 2016 29.91 29.98 29.75 29.90 177,441 +0.04(+0.13%)
Jan 04, 2016 29.74 29.89 29.60 29.86 373,449 -0.27(-0.90%)
Dec 31, 2015 30.28 30.13 30.13 30.13 224,300 -0.29(-0.95%)
Dec 30, 2015 30.46 30.55 30.35 30.42 135,344 -0.37(-1.20%)
Dec 29, 2015 30.80 30.86 30.68 30.79 333,249 +0.26(+0.85%)
Dec 28, 2015 30.57 30.58 30.44 30.53 321,969 -0.74(-2.37%)
Dec 24, 2015 31.28 31.27 31.27 31.27 86,000 -0.09(-0.29%)
Dec 23, 2015 31.25 31.39 31.21 31.36 153,584 +0.31(+1.00%)
Dec 22, 2015 30.82 31.09 30.67 31.05 223,538 +0.51(+1.67%)
Dec 21, 2015 30.40 30.57 30.30 30.54 446,946 +0.54(+1.80%)
Dec 18, 2015 30.06 30.12 29.91 30.00 326,385 -0.13(-0.43%)
Dec 17, 2015 30.43 30.49 30.12 30.13 265,811 -0.55(-1.79%)
Dec 16, 2015 30.47 30.70 30.40 30.68 200,045 +0.48(+1.59%)
Dec 15, 2015 30.20 30.33 30.13 30.20 225,188 +0.05(+0.17%)
Dec 14, 2015 30.15 30.19 29.80 30.15 396,392 +0.24(+0.80%)
Dec 11, 2015 29.97 30.10 29.81 29.91 283,937 -0.23(-0.76%)
Dec 10, 2015 30.11 30.26 30.07 30.14 1,010,916 +0.34(+1.14%)
Dec 09, 2015 29.95 30.08 29.59 29.80 252,401 -0.37(-1.23%)
Dec 08, 2015 30.19 30.20 30.00 30.17 289,112 -0.31(-1.02%)
Dec 07, 2015 30.45 30.58 30.36 30.48 307,341 -0.12(-0.39%)
Dec 04, 2015 30.32 30.62 30.30 30.60 443,971 +0.38(+1.26%)
Dec 03, 2015 30.38 30.47 30.09 30.22 239,257 -0.15(-0.49%)
Dec 02, 2015 30.42 30.55 30.28 30.37 245,572 -0.05(-0.16%)
Dec 01, 2015 30.39 30.48 30.29 30.42 235,262 +0.20(+0.66%)
Nov 30, 2015 30.29 30.31 30.16 30.22 216,882 -0.15(-0.49%)
Nov 27, 2015 30.31 30.40 30.23 30.37 72,335 +0.14(+0.46%)
Nov 25, 2015 30.25 30.23 30.23 30.23 370,900 +0.00(+0.00%)
Nov 24, 2015 30.30 30.31 30.11 30.23 175,733 -0.25(-0.82%)
Nov 23, 2015 30.51 30.51 30.34 30.48 211,085 -0.04(-0.13%)
Nov 20, 2015 30.68 30.68 30.46 30.52 178,254 +0.01(+0.03%)
Nov 19, 2015 30.49 30.67 30.47 30.51 155,122 +0.18(+0.59%)
Nov 18, 2015 30.24 30.34 30.10 30.33 188,273 +0.06(+0.20%)
Nov 17, 2015 30.25 30.35 30.19 30.27 257,288 +0.01(+0.03%)
Nov 16, 2015 30.08 30.26 30.03 30.26 280,891 +0.25(+0.83%)
Nov 13, 2015 30.20 30.29 29.99 30.01 224,828 -0.18(-0.60%)
Nov 12, 2015 30.11 30.30 29.97 30.19 348,897 -0.08(-0.26%)
Nov 11, 2015 30.24 30.31 30.17 30.27 1,269,616 -0.04(-0.13%)
Nov 10, 2015 30.43 30.55 30.29 30.31 522,741 +0.01(+0.03%)
Nov 09, 2015 30.36 30.44 30.17 30.30 145,368 -0.16(-0.53%)
Nov 06, 2015 30.42 30.56 30.25 30.46 209,834 +0.30(+0.99%)
Nov 05, 2015 30.08 30.29 30.07 30.16 184,697 +0.32(+1.07%)
Nov 04, 2015 29.79 29.97 29.72 29.84 254,509 -0.11(-0.37%)
Nov 03, 2015 29.98 30.04 29.83 29.95 212,115 -0.04(-0.13%)
Nov 02, 2015 29.86 29.99 29.78 29.99 337,803 +0.21(+0.71%)
Oct 30, 2015 30.07 30.08 29.77 29.78 281,475 -0.34(-1.13%)
Oct 29, 2015 29.96 30.14 29.94 30.12 190,180 -0.12(-0.40%)
Oct 28, 2015 29.91 30.24 29.73 30.24 560,907 +1.14(+3.92%)
Oct 27, 2015 30.36 30.40 28.83 29.10 764,015 -2.24(-7.15%)
Oct 26, 2015 31.67 31.67 31.31 31.34 342,458 -0.40(-1.26%)
Oct 23, 2015 31.69 31.87 31.57 31.74 225,700 -0.10(-0.31%)
Oct 22, 2015 31.64 31.91 31.64 31.84 485,547 +0.15(+0.47%)
Oct 21, 2015 31.89 31.96 31.66 31.69 150,602 +0.65(+2.09%)
Oct 20, 2015 31.13 31.20 31.02 31.04 124,032 -0.15(-0.48%)
Oct 19, 2015 31.11 31.22 31.03 31.19 103,692 -0.19(-0.61%)
Oct 16, 2015 31.35 31.41 31.22 31.38 153,438 +0.39(+1.26%)
Oct 15, 2015 30.82 31.01 30.78 30.99 177,031 +0.51(+1.67%)
Oct 14, 2015 30.64 30.71 30.45 30.48 181,079 -0.22(-0.72%)
Oct 13, 2015 30.73 30.90 30.64 30.70 90,464 -0.19(-0.62%)
Oct 12, 2015 30.86 30.90 30.76 30.89 92,114 +0.09(+0.29%)
Oct 09, 2015 30.77 30.90 30.70 30.80 174,946 +0.31(+1.02%)
Oct 08, 2015 30.12 30.50 30.12 30.49 178,649 +0.46(+1.53%)
Oct 07, 2015 29.98 30.05 29.87 30.03 171,945 +0.24(+0.81%)
Oct 06, 2015 29.77 29.87 29.63 29.79 225,389 -0.05(-0.17%)
Oct 05, 2015 29.74 29.92 29.65 29.84 205,920 +0.21(+0.71%)
Oct 02, 2015 29.12 29.64 29.11 29.63 212,312 +0.42(+1.44%)
Oct 01, 2015 29.23 29.38 29.02 29.21 668,822 +0.24(+0.83%)
Sep 30, 2015 28.86 29.03 28.68 28.97 252,528 +0.26(+0.91%)
Sep 29, 2015 28.74 28.80 28.56 28.71 197,408 -0.06(-0.21%)
Sep 28, 2015 29.14 29.14 28.73 28.77 136,903 -0.63(-2.14%)
Sep 25, 2015 29.53 29.64 29.25 29.40 128,093 +0.22(+0.75%)
Sep 24, 2015 29.09 29.23 28.88 29.18 147,656 +0.00(+0.00%)
Sep 23, 2015 29.32 29.43 29.08 29.18 146,981 -0.09(-0.31%)
Sep 22, 2015 29.47 29.50 29.17 29.27 177,202 -0.54(-1.81%)
Sep 21, 2015 29.82 29.89 29.64 29.81 97,908 +0.11(+0.37%)
Sep 18, 2015 29.91 29.97 29.68 29.70 145,759 -0.88(-2.88%)
Sep 17, 2015 30.52 30.90 30.36 30.58 182,357 -0.50(-1.61%)
Sep 16, 2015 30.56 31.17 30.83 31.08 513,087 +0.52(+1.70%)
Sep 15, 2015 30.24 30.58 30.16 30.56 628,772 +0.37(+1.23%)
Sep 14, 2015 30.19 30.27 30.08 30.19 155,557 +0.04(+0.13%)
Sep 11, 2015 30.11 30.16 29.90 30.15 171,328 -0.36(-1.18%)
Sep 10, 2015 30.48 30.63 30.39 30.51 148,845 -0.24(-0.78%)
Sep 09, 2015 31.31 31.31 30.72 30.75 210,693 -0.31(-1.00%)
Sep 08, 2015 30.70 31.06 30.69 31.06 200,606 +0.80(+2.64%)
Sep 04, 2015 30.42 30.26 30.26 30.26 165,300 -0.69(-2.23%)
Sep 03, 2015 30.81 31.24 30.81 30.95 308,764 +0.36(+1.18%)
Sep 02, 2015 30.51 30.63 30.26 30.59 304,585 +0.96(+3.24%)
Sep 01, 2015 29.94 29.98 29.57 29.63 188,836 -0.85(-2.79%)
Aug 31, 2015 30.54 30.69 30.39 30.48 200,886 -0.61(-1.96%)
Aug 28, 2015 31.07 31.45 30.89 31.09 308,188 +0.46(+1.50%)
Aug 27, 2015 30.44 30.73 30.37 30.63 231,369 +0.26(+0.86%)
Aug 26, 2015 30.17 30.40 29.80 30.37 192,609 +0.55(+1.84%)
Aug 25, 2015 30.65 30.71 29.81 29.82 471,534 -0.02(-0.07%)
Aug 24, 2015 29.41 30.26 29.01 29.84 381,425 -0.51(-1.68%)
Aug 21, 2015 31.19 31.19 30.35 30.35 221,234 -0.48(-1.56%)
Aug 20, 2015 31.00 31.16 30.83 30.83 181,008 -1.34(-4.17%)
Aug 19, 2015 32.29 32.32 32.11 32.17 148,485 -0.21(-0.65%)
Aug 18, 2015 32.35 32.56 32.35 32.38 116,937 +0.08(+0.25%)
Aug 17, 2015 31.99 32.30 31.98 32.30 149,717 -0.03(-0.09%)
Aug 14, 2015 32.22 32.35 32.17 32.33 102,781 +0.02(+0.06%)
Aug 13, 2015 32.29 32.39 32.22 32.31 108,804 +0.11(+0.34%)
Aug 12, 2015 31.98 32.20 31.78 32.20 183,959 +0.20(+0.63%)
Aug 11, 2015 32.08 32.13 31.96 32.00 207,516 -0.48(-1.48%)
Aug 10, 2015 32.23 32.50 32.19 32.48 112,780 +0.10(+0.31%)
Aug 07, 2015 32.50 32.50 32.27 32.38 128,894 +0.02(+0.06%)
Aug 06, 2015 32.47 32.50 32.30 32.36 176,835 -0.23(-0.71%)
Aug 05, 2015 32.58 32.64 32.49 32.59 204,921 +0.30(+0.93%)
Aug 04, 2015 32.30 32.40 32.23 32.29 163,265 +0.09(+0.28%)
Aug 03, 2015 32.16 32.24 32.08 32.20 125,502 +0.23(+0.72%)
Jul 31, 2015 32.02 32.09 31.93 31.97 165,955 +0.30(+0.95%)
Jul 30, 2015 31.77 31.77 31.52 31.67 136,014 -0.45(-1.40%)
Jul 29, 2015 32.04 32.19 31.93 32.12 214,532 +0.45(+1.42%)
Jul 28, 2015 31.71 31.76 31.57 31.67 185,818 +0.05(+0.16%)
Jul 27, 2015 31.53 31.68 31.47 31.62 185,349 +0.11(+0.35%)
Jul 24, 2015 31.83 31.83 31.46 31.51 204,579 -0.43(-1.35%)
Jul 23, 2015 31.95 32.01 31.85 31.94 226,433 -0.13(-0.41%)
Jul 22, 2015 32.11 32.22 32.06 32.07 164,456 -0.35(-1.08%)
Jul 21, 2015 32.50 32.52 32.34 32.42 110,011 -0.11(-0.34%)
Jul 20, 2015 32.54 32.63 32.49 32.53 117,530 +0.06(+0.18%)
Jul 17, 2015 32.52 32.60 32.44 32.47 105,626 +0.30(+0.93%)
Jul 16, 2015 32.16 32.25 32.06 32.17 130,815 -0.08(-0.25%)
Jul 15, 2015 32.39 32.43 32.25 32.25 197,195 +0.18(+0.56%)
Jul 14, 2015 31.93 32.15 31.86 32.07 334,948 -0.08(-0.25%)
Jul 13, 2015 32.15 32.27 32.10 32.15 176,263 +0.26(+0.82%)
Jul 10, 2015 31.71 32.03 31.71 31.89 319,698 +0.26(+0.82%)
Jul 09, 2015 31.81 31.94 31.54 31.63 168,994 +0.14(+0.44%)
Jul 08, 2015 31.85 31.87 31.47 31.49 406,745 -0.79(-2.45%)
Jul 07, 2015 32.25 32.31 32.00 32.28 147,784 -0.14(-0.43%)
Jul 06, 2015 32.04 32.55 32.04 32.42 531,075 +0.46(+1.44%)
Jul 02, 2015 32.08 31.96 31.96 31.96 243,800 -0.22(-0.68%)
Jul 01, 2015 32.29 32.36 32.08 32.18 346,407 -0.23(-0.71%)
Jun 30, 2015 32.58 32.71 32.41 32.41 218,110 +0.12(+0.37%)
Jun 29, 2015 32.37 32.55 32.25 32.29 170,945 -0.70(-2.12%)
Jun 26, 2015 33.06 33.10 32.95 32.99 214,741 -0.32(-0.96%)
Jun 25, 2015 33.81 33.81 33.29 33.31 219,592 -0.30(-0.89%)
Jun 24, 2015 33.75 33.83 33.57 33.61 160,818 -0.41(-1.21%)
Jun 23, 2015 34.13 34.20 33.91 34.02 181,815 +0.00(+0.00%)
Jun 22, 2015 34.04 34.17 33.97 34.02 181,969 +0.40(+1.19%)
Jun 19, 2015 33.61 33.75 33.61 33.62 221,113 +0.05(+0.15%)
Jun 18, 2015 33.52 33.73 33.52 33.57 160,610 +0.16(+0.48%)
Jun 17, 2015 33.38 33.50 33.22 33.41 122,633 -0.20(-0.60%)
Jun 16, 2015 33.46 33.65 33.43 33.61 117,863 +0.11(+0.33%)
Jun 15, 2015 33.55 33.61 33.43 33.50 184,060 -0.25(-0.74%)
Jun 12, 2015 33.74 33.84 33.67 33.75 162,166 -0.22(-0.65%)
Jun 11, 2015 34.02 34.02 33.86 33.97 164,051 -0.16(-0.47%)
Jun 10, 2015 33.98 34.26 33.98 34.13 499,867 +0.44(+1.31%)
Jun 09, 2015 33.77 33.78 33.60 33.69 1,402,009 -0.22(-0.65%)
Jun 08, 2015 33.98 34.00 33.88 33.91 98,769 -0.17(-0.50%)
Jun 05, 2015 33.95 34.15 33.93 34.08 121,324 -0.07(-0.20%)
Jun 04, 2015 34.06 34.19 34.00 34.15 128,497 -0.32(-0.93%)
Jun 03, 2015 34.39 34.52 34.28 34.47 113,718 +0.27(+0.79%)
Jun 02, 2015 34.15 34.34 34.08 34.20 177,643 -0.37(-1.07%)
Jun 01, 2015 34.62 34.62 34.55 34.57 100,769 +0.04(+0.12%)
May 29, 2015 34.54 34.58 34.44 34.53 214,804 -0.43(-1.23%)
May 28, 2015 34.84 35.00 34.80 34.96 126,180 -0.13(-0.37%)
May 27, 2015 35.09 35.21 35.04 35.09 128,182 +0.42(+1.21%)
May 26, 2015 34.75 34.75 34.52 34.67 181,764 -0.55(-1.56%)
May 22, 2015 35.04 35.22 35.22 35.22 193,800 -0.23(-0.65%)
May 21, 2015 35.69 35.72 35.28 35.45 316,963 -0.50(-1.39%)
May 20, 2015 35.89 36.03 35.85 35.95 132,703 +0.31(+0.87%)
May 19, 2015 35.76 35.84 35.59 35.64 138,948 -0.22(-0.61%)
May 18, 2015 36.03 36.03 35.77 35.86 134,090 +0.02(+0.06%)
May 15, 2015 35.69 35.87 35.62 35.84 147,344 +0.08(+0.22%)
May 14, 2015 35.72 35.79 35.63 35.76 210,579 +0.19(+0.53%)
May 13, 2015 35.72 35.78 35.45 35.57 198,251 +0.14(+0.40%)
May 12, 2015 35.40 35.51 35.32 35.43 89,497 -0.06(-0.17%)
May 11, 2015 35.67 35.67 35.42 35.49 96,812 -0.32(-0.89%)
May 08, 2015 35.53 35.81 35.53 35.81 184,280 +0.29(+0.82%)
May 07, 2015 35.45 35.63 35.45 35.52 132,249 +0.00(+0.00%)
May 06, 2015 35.71 35.71 35.35 35.52 114,742 -0.04(-0.11%)
May 05, 2015 35.97 36.00 35.52 35.56 127,188 -0.47(-1.30%)
May 04, 2015 35.91 36.10 35.91 36.03 106,694 +0.07(+0.19%)
May 01, 2015 35.73 35.99 35.73 35.96 100,080 +0.36(+1.01%)
Apr 30, 2015 35.71 35.94 35.52 35.60 250,575 -0.70(-1.93%)
Apr 29, 2015 36.39 36.43 36.11 36.30 185,270 -0.23(-0.63%)
Apr 28, 2015 36.57 36.65 36.40 36.53 201,513 -0.42(-1.14%)
Apr 27, 2015 37.46 37.48 36.84 36.95 279,848 -0.63(-1.68%)
Apr 24, 2015 37.66 37.68 37.50 37.58 163,884 +0.25(+0.67%)
Apr 23, 2015 37.21 37.37 36.89 37.33 753,911 -0.08(-0.21%)
Apr 22, 2015 37.31 37.47 37.24 37.41 316,483 -0.51(-1.34%)
Apr 21, 2015 38.00 38.02 37.86 37.92 159,422 +0.32(+0.85%)
Apr 20, 2015 37.64 37.82 37.56 37.60 267,012 -0.21(-0.56%)
Apr 17, 2015 37.66 37.83 37.60 37.81 238,289 +0.35(+0.93%)
Apr 16, 2015 37.35 37.51 37.30 37.46 152,786 -0.15(-0.40%)
Apr 15, 2015 37.75 37.77 37.53 37.61 228,063 -0.14(-0.37%)
Apr 14, 2015 37.55 37.79 37.55 37.75 129,688 +0.46(+1.23%)
Apr 13, 2015 37.33 37.40 37.15 37.29 101,972 -0.14(-0.37%)
Apr 10, 2015 37.27 37.45 36.95 37.43 391,917 -0.07(-0.19%)
Apr 09, 2015 37.31 37.51 37.15 37.50 172,779 +0.27(+0.73%)
Apr 08, 2015 37.28 37.35 37.11 37.23 282,298 +0.08(+0.22%)
Apr 07, 2015 37.38 37.38 37.11 37.15 506,660 -0.23(-0.62%)
Apr 06, 2015 37.18 37.55 37.12 37.38 313,037 +1.30(+3.60%)
Apr 02, 2015 36.00 36.08 36.08 36.08 255,800 +0.80(+2.27%)
Apr 01, 2015 35.15 35.32 35.02 35.28 263,091 -0.09(-0.25%)
Mar 31, 2015 35.54 35.54 35.32 35.37 232,562 -0.36(-1.01%)
Mar 30, 2015 35.76 35.82 35.66 35.73 241,378 +0.18(+0.51%)
Mar 27, 2015 35.57 35.60 35.47 35.55 330,733 +0.49(+1.40%)
Mar 26, 2015 35.02 35.46 34.93 35.06 419,759 +0.11(+0.31%)
Mar 25, 2015 35.29 35.32 34.94 34.95 222,946 -0.25(-0.71%)
Mar 24, 2015 35.43 35.47 35.16 35.20 328,138 -0.53(-1.48%)
Mar 23, 2015 35.71 36.00 35.59 35.73 355,245 +0.89(+2.55%)
Mar 20, 2015 34.48 34.92 34.24 34.84 1,082,980 +0.90(+2.65%)
Mar 19, 2015 34.07 34.15 33.92 33.94 134,790 -0.37(-1.08%)
Mar 18, 2015 34.00 34.40 33.90 34.31 307,285 +0.96(+2.88%)
Mar 17, 2015 33.38 33.45 33.30 33.35 160,329 +0.34(+1.03%)
Mar 16, 2015 32.98 33.20 32.98 33.01 135,873 +0.05(+0.15%)
Mar 13, 2015 32.96 32.99 32.84 32.96 442,252 -0.18(-0.54%)
Mar 12, 2015 33.17 33.17 32.95 33.14 546,855 +0.32(+0.98%)
Mar 11, 2015 32.81 32.92 32.76 32.82 359,170 +0.07(+0.21%)
Mar 10, 2015 32.82 32.91 32.75 32.75 267,346 -0.23(-0.70%)
Mar 09, 2015 32.94 33.01 32.87 32.98 245,427 -0.09(-0.27%)
Mar 06, 2015 33.12 33.14 32.96 33.07 425,170 +0.27(+0.82%)
Mar 05, 2015 32.70 32.86 32.61 32.80 300,651 +0.34(+1.05%)
Mar 04, 2015 32.49 32.47 32.40 32.46 248,539 -0.01(-0.03%)
Mar 03, 2015 32.52 32.62 32.42 32.47 343,877 -0.08(-0.25%)
Mar 02, 2015 32.53 32.55 32.40 32.55 134,736 +0.03(+0.09%)
Feb 27, 2015 32.54 32.60 32.42 32.52 122,235 -0.09(-0.28%)
Feb 26, 2015 32.56 32.67 32.51 32.61 102,979 +0.11(+0.34%)
Feb 25, 2015 32.49 32.56 32.43 32.50 170,326 -0.18(-0.55%)
Feb 24, 2015 32.58 32.71 32.31 32.68 149,223 +0.25(+0.77%)
Feb 23, 2015 32.44 32.48 32.33 32.43 157,032 -0.07(-0.22%)
Feb 20, 2015 32.25 32.52 32.25 32.50 124,040 +0.26(+0.81%)
Feb 19, 2015 32.15 32.29 32.14 32.24 110,878 +0.00(+0.00%)
Feb 18, 2015 32.12 32.29 32.09 32.24 257,406 +0.07(+0.22%)
Feb 17, 2015 32.08 32.23 32.08 32.17 153,758 -0.20(-0.62%)
Feb 13, 2015 32.37 32.37 32.37 32.37 213,000 +0.08(+0.25%)
Feb 12, 2015 32.25 32.29 32.06 32.29 217,683 +0.01(+0.03%)
Feb 11, 2015 31.88 32.32 31.83 32.28 943,094 +0.24(+0.75%)
Feb 10, 2015 31.79 32.06 31.70 32.04 290,886 +0.71(+2.27%)
Feb 09, 2015 31.50 31.52 31.33 31.33 226,743 -0.26(-0.82%)
Feb 06, 2015 31.50 31.68 31.50 31.59 258,362 +0.02(+0.06%)
Feb 05, 2015 31.44 31.62 31.39 31.57 286,033 +0.09(+0.29%)
Feb 04, 2015 31.52 31.68 31.41 31.48 311,511 -0.14(-0.44%)
Feb 03, 2015 31.43 31.62 31.37 31.62 444,852 -0.18(-0.57%)
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