Financial News

Deutsche Bank Ag (NY: DB )

12.73 USD -0.27 (-2.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.86 26.75 25.32 25.56 0 -0.98(-3.69%)
Feb 26, 2009 26.89 28.18 26.18 26.54 2,575,215 +1.54(+6.16%)
Feb 25, 2009 25.41 25.77 23.71 25.00 2,134,008 -0.22(-0.87%)
Feb 24, 2009 22.83 25.60 22.44 25.22 3,195,893 +3.94(+18.52%)
Feb 23, 2009 23.66 23.76 21.20 21.28 2,840,373 -2.95(-12.17%)
Feb 20, 2009 23.41 24.55 22.81 24.23 3,814,463 -0.40(-1.62%)
Feb 19, 2009 26.70 26.92 24.45 24.63 2,211,089 -0.72(-2.84%)
Feb 18, 2009 25.74 26.02 24.54 25.35 2,213,302 +0.49(+1.97%)
Feb 17, 2009 25.47 25.59 24.83 24.86 1,699,253 -4.05(-14.01%)
Feb 13, 2009 29.08 29.77 28.79 28.91 1,110,137 -0.47(-1.60%)
Feb 12, 2009 28.25 29.40 27.93 29.38 1,680,993 +0.82(+2.87%)
Feb 11, 2009 29.19 29.27 27.95 28.56 749,973 +0.83(+2.99%)
Feb 10, 2009 30.63 31.21 27.56 27.73 1,709,149 -2.15(-7.20%)
Feb 09, 2009 29.94 30.18 29.40 29.88 1,662,424 +1.79(+6.37%)
Feb 06, 2009 27.60 28.50 27.29 28.09 1,401,147 +1.65(+6.24%)
Feb 05, 2009 25.59 26.93 25.00 26.44 1,948,068 -0.92(-3.36%)
Feb 04, 2009 27.81 28.43 26.63 27.36 2,133,942 +0.09(+0.33%)
Feb 03, 2009 26.92 27.52 26.39 27.27 1,357,843 +2.11(+8.39%)
Feb 02, 2009 24.37 25.37 24.31 25.16 1,162,635 -0.49(-1.91%)
Jan 30, 2009 27.30 27.41 25.34 25.65 0 -0.33(-1.27%)
Jan 29, 2009 27.09 27.77 25.87 25.98 1,440,139 -3.57(-12.08%)
Jan 28, 2009 28.41 30.61 28.19 29.55 3,322,262 +5.64(+23.59%)
Jan 27, 2009 24.12 24.19 22.82 23.91 1,350,626 +1.05(+4.59%)
Jan 26, 2009 23.17 24.47 22.83 22.86 1,109,072 +0.68(+3.07%)
Jan 23, 2009 21.95 22.65 21.13 22.18 1,667,498 -1.15(-4.93%)
Jan 22, 2009 23.40 23.99 22.64 23.33 1,547,396 -0.80(-3.32%)
Jan 21, 2009 23.27 24.23 22.24 24.13 1,745,696 +2.86(+13.45%)
Jan 20, 2009 22.36 22.76 21.24 21.27 2,263,092 -4.97(-18.94%)
Jan 16, 2009 27.93 28.02 25.53 26.24 2,557,756 -1.33(-4.82%)
Jan 15, 2009 29.07 29.07 26.47 27.57 2,325,230 -1.41(-4.87%)
Jan 14, 2009 28.95 29.52 28.68 28.98 2,058,430 -2.92(-9.15%)
Jan 13, 2009 32.01 32.91 31.51 31.90 1,249,492 -0.60(-1.85%)
Jan 12, 2009 33.14 33.23 32.02 32.50 1,084,215 +0.32(+0.99%)
Jan 09, 2009 33.74 33.82 32.18 32.18 2,015,107 -3.11(-8.81%)
Jan 08, 2009 36.03 36.05 34.36 35.29 1,448,896 -1.67(-4.52%)
Jan 07, 2009 37.53 37.76 36.68 36.96 572,019 -1.12(-2.94%)
Jan 06, 2009 38.32 38.58 37.01 38.08 1,126,535 -0.84(-2.16%)
Jan 05, 2009 38.92 39.82 38.80 38.92 2,054,256 -2.16(-5.26%)
Jan 02, 2009 39.76 41.40 39.75 41.08 0 +0.39(+0.96%)
Jan 01, 2009 39.69 41.03 39.69 40.69 0 +0.00(+0.00%)
Dec 31, 2008 39.69 41.03 39.69 40.69 657,369 +0.17(+0.42%)
Dec 30, 2008 39.00 40.61 38.98 40.52 757,762 +2.37(+6.21%)
Dec 29, 2008 38.50 38.70 37.81 38.15 715,621 +1.93(+5.33%)
Dec 26, 2008 35.99 36.25 35.70 36.22 267,764 +0.62(+1.74%)
Dec 24, 2008 36.50 36.50 34.55 35.60 151,513 +0.16(+0.45%)
Dec 23, 2008 35.83 36.20 35.32 35.44 953,845 +0.57(+1.63%)
Dec 22, 2008 35.74 35.93 34.32 34.87 646,707 -1.65(-4.52%)
Dec 19, 2008 35.96 37.09 35.50 36.52 1,273,983 +0.52(+1.44%)
Dec 18, 2008 37.16 37.53 35.37 36.00 920,293 -0.38(-1.04%)
Dec 17, 2008 36.75 37.86 36.02 36.38 1,824,220 -4.37(-10.72%)
Dec 16, 2008 37.33 40.89 37.21 40.75 917,199 +3.75(+10.14%)
Dec 15, 2008 37.54 37.54 36.22 37.00 671,192 +0.79(+2.18%)
Dec 12, 2008 34.19 36.49 33.60 36.21 1,440,790 +0.21(+0.58%)
Dec 11, 2008 37.30 37.70 35.75 36.00 1,530,493 -0.75(-2.04%)
Dec 10, 2008 36.71 37.36 35.91 36.75 1,387,875 +0.70(+1.94%)
Dec 09, 2008 35.97 37.38 35.40 36.05 865,361 -0.36(-0.99%)
Dec 08, 2008 34.14 37.00 34.00 36.41 1,429,205 +2.25(+6.59%)
Dec 05, 2008 32.13 34.31 31.45 34.16 1,105,736 +1.44(+4.40%)
Dec 04, 2008 33.37 34.39 31.71 32.72 882,101 -1.09(-3.22%)
Dec 03, 2008 32.66 34.09 31.66 33.81 952,624 +0.82(+2.49%)
Dec 02, 2008 31.40 33.67 30.65 32.99 1,502,324 +2.63(+8.66%)
Dec 01, 2008 32.72 32.86 30.27 30.36 1,077,558 -5.30(-14.86%)
Nov 28, 2008 34.93 35.85 34.27 35.66 458,445 +2.99(+9.15%)
Nov 26, 2008 30.86 32.74 30.69 32.67 687,209 +1.15(+3.65%)
Nov 25, 2008 32.26 32.35 30.11 31.52 1,741,530 +0.84(+2.74%)
Nov 24, 2008 26.17 30.96 25.92 30.68 1,499,477 +6.10(+24.82%)
Nov 21, 2008 25.25 25.27 22.45 24.58 2,571,068 +1.76(+7.71%)
Nov 20, 2008 24.40 25.71 22.53 22.82 1,898,138 -2.95(-11.45%)
Nov 19, 2008 28.13 28.89 25.51 25.77 1,162,711 -3.70(-12.56%)
Nov 18, 2008 29.40 30.01 28.23 29.47 1,088,339 -0.40(-1.34%)
Nov 17, 2008 30.36 31.42 29.33 29.87 678,810 -0.83(-2.70%)
Nov 14, 2008 32.30 33.17 30.46 30.70 0 -3.65(-10.63%)
Nov 13, 2008 31.50 34.45 29.29 34.35 1,714,623 +3.31(+10.66%)
Nov 12, 2008 32.97 33.11 30.85 31.04 1,162,494 -3.81(-10.93%)
Nov 11, 2008 36.22 36.28 33.76 34.85 1,214,035 -2.62(-6.99%)
Nov 10, 2008 39.02 39.17 37.00 37.47 850,483 -1.53(-3.92%)
Nov 07, 2008 37.44 39.11 37.35 39.00 1,383,197 +1.24(+3.28%)
Nov 06, 2008 40.63 41.97 37.27 37.76 1,741,981 -4.19(-9.99%)
Nov 05, 2008 44.62 45.77 41.71 41.95 1,039,389 -5.18(-10.99%)
Nov 04, 2008 42.42 47.24 42.27 47.13 1,690,425 +7.30(+18.33%)
Nov 03, 2008 38.66 40.21 38.46 39.83 850,799 +1.85(+4.87%)
Oct 31, 2008 36.91 38.67 36.59 37.98 851,984 +0.44(+1.17%)
Oct 30, 2008 38.25 39.11 36.06 37.54 1,389,004 +5.96(+18.87%)
Oct 29, 2008 30.81 33.77 30.26 31.58 1,304,832 +0.08(+0.25%)
Oct 28, 2008 30.00 31.89 27.96 31.50 2,353,055 -0.37(-1.16%)
Oct 27, 2008 32.23 33.69 31.79 31.87 1,482,303 -3.78(-10.60%)
Oct 24, 2008 36.75 38.95 34.16 35.65 2,860,568 -5.75(-13.89%)
Oct 23, 2008 41.98 42.73 39.71 41.40 981,088 -0.13(-0.31%)
Oct 22, 2008 44.41 44.75 40.53 41.53 702,851 -3.44(-7.65%)
Oct 21, 2008 46.76 47.26 44.77 44.97 576,337 -1.31(-2.83%)
Oct 20, 2008 44.22 46.32 43.88 46.28 600,326 +2.78(+6.39%)
Oct 17, 2008 43.72 45.95 43.09 43.50 0 -1.97(-4.33%)
Oct 16, 2008 45.01 45.79 41.55 45.47 1,203,471 +1.98(+4.55%)
Oct 15, 2008 48.89 49.03 43.19 43.49 1,604,541 -9.67(-18.19%)
Oct 14, 2008 57.33 57.33 51.26 53.16 1,322,730 +3.60(+7.26%)
Oct 13, 2008 47.81 50.84 46.13 49.56 987,899 +3.88(+8.49%)
Oct 10, 2008 42.10 46.29 40.00 45.68 1,900,146 -0.57(-1.23%)
Oct 09, 2008 55.82 55.82 45.54 46.25 1,687,999 -6.36(-12.09%)
Oct 08, 2008 54.23 56.93 51.91 52.61 1,142,827 -3.54(-6.30%)
Oct 07, 2008 61.53 62.20 55.45 56.15 668,657 -8.67(-13.38%)
Oct 06, 2008 65.25 67.50 61.02 64.82 572,961 -3.47(-5.08%)
Oct 03, 2008 80.00 74.91 67.85 68.29 0 +0.23(+0.34%)
Oct 02, 2008 71.81 72.50 67.61 68.06 472,389 -6.21(-8.36%)
Oct 01, 2008 71.74 75.25 67.52 74.27 538,182 +1.48(+2.03%)
Sep 30, 2008 69.03 73.47 67.00 72.79 544,177 +4.59(+6.73%)
Sep 29, 2008 76.13 76.13 66.43 68.20 790,581 -14.36(-17.39%)
Sep 26, 2008 78.73 82.56 78.00 82.56 0 +0.35(+0.43%)
Sep 25, 2008 82.79 83.95 80.84 82.21 272,741 +3.71(+4.73%)
Sep 24, 2008 80.57 81.54 78.50 78.50 423,903 +0.15(+0.19%)
Sep 23, 2008 78.85 80.00 77.35 78.35 287,443 -1.55(-1.94%)
Sep 22, 2008 86.25 86.26 79.68 79.90 709,227 -4.35(-5.16%)
Sep 19, 2008 90.00 90.00 81.96 84.25 0 +2.33(+2.84%)
Sep 18, 2008 73.85 84.93 70.23 81.92 3,340,274 +11.52(+16.36%)
Sep 17, 2008 71.44 73.36 69.59 70.40 2,686,058 -5.73(-7.53%)
Sep 16, 2008 71.82 76.21 71.66 76.13 2,566,053 +0.31(+0.41%)
Sep 15, 2008 74.24 77.18 74.24 75.82 2,680,979 -6.70(-8.12%)
Sep 12, 2008 80.62 82.94 79.63 82.52 1,694,788 -1.55(-1.84%)
Sep 11, 2008 80.59 84.17 80.42 84.07 1,785,292 -1.54(-1.80%)
Sep 10, 2008 87.05 87.17 84.95 85.61 1,490,024 +0.89(+1.05%)
Sep 09, 2008 87.27 88.73 84.55 84.72 2,151,766 -1.41(-1.64%)
Sep 08, 2008 86.77 86.84 84.23 86.13 1,285,161 +3.42(+4.13%)
Sep 05, 2008 81.22 82.96 80.34 82.71 0 +0.74(+0.90%)
Sep 04, 2008 85.13 85.81 81.85 81.97 1,243,395 -5.01(-5.76%)
Sep 03, 2008 86.21 87.18 85.70 86.98 851,554 +1.12(+1.30%)
Sep 02, 2008 86.98 87.23 85.28 85.86 638,495 +0.99(+1.17%)
Aug 29, 2008 85.79 86.40 84.61 84.87 0 -1.13(-1.31%)
Aug 28, 2008 85.85 86.18 85.18 86.00 1,097,086 +2.01(+2.39%)
Aug 27, 2008 83.48 84.13 83.04 83.99 601,728 +0.48(+0.57%)
Aug 26, 2008 82.62 84.01 81.65 83.51 543,424 +0.71(+0.86%)
Aug 25, 2008 84.61 84.93 82.52 82.80 842,835 -2.89(-3.37%)
Aug 22, 2008 84.88 85.81 84.69 85.69 0 +1.85(+2.21%)
Aug 21, 2008 83.07 84.39 82.99 83.84 836,318 -0.42(-0.50%)
Aug 20, 2008 83.53 84.41 82.67 84.26 990,440 -0.19(-0.22%)
Aug 19, 2008 85.08 85.08 83.70 84.45 1,827,967 -2.32(-2.67%)
Aug 18, 2008 88.96 88.97 86.31 86.77 543,813 -2.25(-2.53%)
Aug 15, 2008 89.16 89.52 88.29 89.02 0 -1.48(-1.64%)
Aug 14, 2008 89.20 91.12 89.06 90.50 1,305,728 +0.04(+0.04%)
Aug 13, 2008 90.30 90.83 88.78 90.46 1,287,203 -2.77(-2.97%)
Aug 12, 2008 95.60 95.74 92.36 93.23 694,009 -2.56(-2.67%)
Aug 11, 2008 95.64 97.27 94.68 95.79 581,150 -0.31(-0.32%)
Aug 08, 2008 92.52 96.56 92.36 96.10 1,071,158 +2.29(+2.44%)
Aug 07, 2008 96.15 96.84 93.10 93.81 785,735 -2.29(-2.38%)
Aug 06, 2008 95.63 96.62 95.12 96.10 461,377 -0.73(-0.75%)
Aug 05, 2008 94.34 96.84 94.14 96.83 919,430 +5.57(+6.10%)
Aug 04, 2008 91.10 92.22 89.98 91.26 806,266 -0.27(-0.29%)
Aug 01, 2008 93.18 93.18 90.69 91.53 761,784 -0.65(-0.71%)
Jul 31, 2008 91.17 93.71 91.05 92.18 634,599 -0.51(-0.55%)
Jul 30, 2008 91.30 93.67 90.45 92.69 1,409,582 -0.46(-0.49%)
Jul 29, 2008 93.15 93.66 88.55 93.15 1,354,366 +3.10(+3.44%)
Jul 28, 2008 92.96 93.37 89.42 90.05 731,021 -2.75(-2.96%)
Jul 25, 2008 92.67 94.10 91.56 92.80 1,190,154 +1.11(+1.21%)
Jul 24, 2008 96.32 96.44 90.61 91.69 1,031,821 -2.62(-2.78%)
Jul 23, 2008 94.24 95.34 93.37 94.31 1,247,764 +1.31(+1.41%)
Jul 22, 2008 87.98 93.00 87.89 93.00 1,405,979 +2.90(+3.22%)
Jul 21, 2008 91.73 91.98 89.37 90.10 787,683 +0.93(+1.04%)
Jul 18, 2008 88.70 89.61 87.98 89.17 824,046 +1.86(+2.13%)
Jul 17, 2008 86.85 88.00 85.72 87.31 1,352,298 +2.71(+3.20%)
Jul 16, 2008 78.11 84.74 78.11 84.60 1,834,102 +5.04(+6.33%)
Jul 15, 2008 79.32 82.30 78.42 79.56 1,758,556 -1.97(-2.42%)
Jul 14, 2008 85.00 85.07 81.39 81.53 1,090,026 -2.66(-3.16%)
Jul 11, 2008 83.53 85.88 82.61 84.19 934,661 -1.64(-1.91%)
Jul 10, 2008 85.84 86.67 84.42 85.83 1,529,840 +1.15(+1.36%)
Jul 09, 2008 88.04 88.14 84.25 84.68 1,247,639 -1.62(-1.88%)
Jul 08, 2008 83.64 86.35 82.26 86.30 1,173,874 +1.91(+2.26%)
Jul 07, 2008 85.22 85.87 83.50 84.39 1,021,865 -2.73(-3.13%)
Jul 04, 2008 87.47 88.07 86.23 87.12 949,269 +0.00(+0.00%)
Jul 03, 2008 87.47 88.07 86.23 87.12 949,269 +1.48(+1.73%)
Jul 02, 2008 87.79 88.02 85.40 85.64 1,727,443 +2.04(+2.44%)
Jul 01, 2008 82.02 83.85 80.80 83.60 1,643,124 -1.75(-2.05%)
Jun 30, 2008 86.75 86.87 85.35 85.35 758,451 -1.55(-1.78%)
Jun 27, 2008 88.34 88.99 86.44 86.90 705,757 -1.82(-2.05%)
Jun 26, 2008 90.28 90.32 88.54 88.72 868,236 -2.81(-3.07%)
Jun 25, 2008 91.64 93.20 91.34 91.53 696,562 +1.43(+1.59%)
Jun 24, 2008 88.99 90.76 88.43 90.10 1,227,965 +0.91(+1.02%)
Jun 23, 2008 90.61 90.64 88.97 89.19 716,018 -1.90(-2.09%)
Jun 20, 2008 92.64 92.64 90.70 91.09 748,987 -3.87(-4.08%)
Jun 19, 2008 94.58 95.05 93.55 94.96 517,069 -0.20(-0.21%)
Jun 18, 2008 95.50 95.87 94.58 95.16 842,233 -1.51(-1.56%)
Jun 17, 2008 98.63 98.71 96.53 96.67 512,197 +0.85(+0.89%)
Jun 16, 2008 95.18 96.49 94.42 95.82 552,147 -0.53(-0.55%)
Jun 13, 2008 95.85 96.49 94.83 96.35 708,086 +1.32(+1.39%)
Jun 12, 2008 94.95 96.04 94.27 95.03 642,248 +0.73(+0.77%)
Jun 11, 2008 96.00 96.20 94.14 94.30 865,811 -1.55(-1.62%)
Jun 10, 2008 96.52 97.13 95.80 95.85 799,453 -1.85(-1.89%)
Jun 09, 2008 97.87 98.91 97.09 97.70 751,271 -2.37(-2.37%)
Jun 06, 2008 101.42 101.61 100.07 100.07 624,040 -3.41(-3.30%)
Jun 05, 2008 102.57 103.77 102.02 103.48 552,039 +1.68(+1.65%)
Jun 04, 2008 102.00 102.98 101.55 101.80 607,805 -0.97(-0.94%)
Jun 03, 2008 103.58 103.86 102.10 102.77 518,121 -1.73(-1.66%)
Jun 02, 2008 105.00 105.03 103.79 104.50 622,032 -1.97(-1.85%)
May 30, 2008 106.99 107.47 106.15 106.47 726,185 -6.88(-6.07%)
May 29, 2008 112.52 114.08 112.17 113.35 830,429 -0.96(-0.84%)
May 28, 2008 114.81 114.94 113.18 114.31 732,222 +0.25(+0.22%)
May 27, 2008 113.28 114.24 113.03 114.06 201,980 -0.38(-0.33%)
May 26, 2008 114.98 115.15 113.89 114.44 0 +0.00(+0.00%)
May 23, 2008 114.98 115.15 113.89 114.44 375,107 -1.77(-1.52%)
May 22, 2008 115.67 116.67 115.52 116.21 289,644 +0.79(+0.68%)
May 21, 2008 116.94 117.22 115.21 115.42 402,831 -2.73(-2.31%)
May 20, 2008 118.25 118.30 117.42 118.15 335,519 +0.32(+0.27%)
May 19, 2008 118.51 119.22 117.48 117.83 526,875 -1.02(-0.86%)
May 16, 2008 118.29 119.17 117.86 118.85 475,199 +0.24(+0.20%)
May 15, 2008 117.40 119.06 116.87 118.61 423,194 +1.21(+1.03%)
May 14, 2008 117.37 118.19 117.25 117.40 355,131 -0.27(-0.23%)
May 13, 2008 117.61 118.20 117.19 117.67 446,454 -1.65(-1.38%)
May 12, 2008 117.72 119.55 117.39 119.32 355,165 +2.09(+1.78%)
May 09, 2008 117.30 118.05 116.81 117.23 522,404 -1.39(-1.17%)
May 08, 2008 118.39 119.59 118.21 118.62 783,985 +0.54(+0.46%)
May 07, 2008 120.32 120.65 118.00 118.08 543,147 -4.11(-3.36%)
May 06, 2008 120.01 122.63 119.71 122.19 490,224 +0.39(+0.32%)
May 05, 2008 121.71 122.26 121.44 121.80 473,705 +0.82(+0.68%)
May 02, 2008 121.39 121.65 120.27 120.98 548,589 -1.17(-0.96%)
May 01, 2008 119.40 122.98 119.05 122.15 604,587 +2.71(+2.27%)
Apr 30, 2008 118.79 120.94 118.76 119.44 432,325 +0.24(+0.20%)
Apr 29, 2008 118.69 119.82 118.55 119.20 377,589 -1.34(-1.11%)
Apr 28, 2008 120.14 121.40 119.88 120.54 324,055 +0.19(+0.16%)
Apr 25, 2008 119.56 120.73 118.67 120.35 411,459 +0.73(+0.61%)
Apr 24, 2008 117.32 120.64 117.24 119.62 562,290 +0.74(+0.62%)
Apr 23, 2008 117.40 119.34 116.48 118.88 520,784 -1.58(-1.31%)
Apr 22, 2008 119.64 120.76 119.42 120.46 372,178 -1.51(-1.24%)
Apr 21, 2008 121.63 122.25 120.82 121.97 390,354 +0.40(+0.33%)
Apr 18, 2008 121.74 122.52 121.24 121.57 601,690 +1.64(+1.37%)
Apr 17, 2008 118.99 120.65 118.55 119.93 516,415 +0.34(+0.28%)
Apr 16, 2008 117.66 119.91 117.56 119.59 487,552 +4.59(+3.99%)
Apr 15, 2008 114.94 115.13 114.25 115.00 535,237 -0.10(-0.09%)
Apr 14, 2008 114.42 115.79 114.10 115.10 459,017 -0.22(-0.19%)
Apr 11, 2008 115.48 116.79 114.93 115.32 389,100 -1.79(-1.53%)
Apr 10, 2008 116.26 118.04 115.53 117.11 567,000 -1.13(-0.96%)
Apr 09, 2008 119.19 119.29 117.86 118.24 347,324 -0.76(-0.64%)
Apr 08, 2008 118.38 120.00 118.25 119.00 313,043 -0.75(-0.63%)
Apr 07, 2008 119.83 120.76 119.31 119.75 405,193 +2.01(+1.71%)
Apr 04, 2008 117.80 118.92 116.78 117.74 399,618 -0.87(-0.73%)
Apr 03, 2008 116.64 119.10 116.03 118.61 561,953 -0.17(-0.14%)
Apr 02, 2008 119.76 120.45 118.14 118.78 701,148 +1.03(+0.87%)
Apr 01, 2008 116.50 117.89 115.40 117.75 701,610 +4.70(+4.16%)
Mar 31, 2008 112.36 114.32 112.29 113.05 445,614 +0.35(+0.31%)
Mar 28, 2008 114.04 114.53 112.21 112.70 511,917 -0.23(-0.20%)
Mar 27, 2008 115.79 115.94 112.69 112.93 805,982 -1.38(-1.21%)
Mar 26, 2008 113.25 114.35 112.22 114.31 809,119 -1.29(-1.12%)
Mar 25, 2008 115.29 116.01 113.82 115.60 864,428 +1.37(+1.20%)
Mar 24, 2008 112.78 117.34 112.78 114.23 1,038,867 +1.97(+1.75%)
Mar 21, 2008 106.50 112.80 106.50 112.26 1,275,976 +0.00(+0.00%)
Mar 20, 2008 106.50 112.80 106.50 112.26 1,275,976 +4.10(+3.79%)
Mar 19, 2008 112.89 113.15 107.97 108.16 909,291 -3.87(-3.45%)
Mar 18, 2008 108.90 112.56 108.15 112.03 1,070,095 +6.20(+5.86%)
Mar 17, 2008 103.05 106.30 102.36 105.83 1,193,264 -3.05(-2.80%)
Mar 14, 2008 111.78 111.90 107.50 108.88 933,008 -3.45(-3.07%)
Mar 13, 2008 109.62 112.72 108.99 112.33 529,300 +0.12(+0.11%)
Mar 12, 2008 113.86 114.50 111.85 112.21 640,798 -0.12(-0.11%)
Mar 11, 2008 111.46 112.34 108.31 112.33 949,653 +6.77(+6.41%)
Mar 10, 2008 108.26 108.87 105.35 105.56 955,072 -2.60(-2.40%)
Mar 07, 2008 108.35 109.64 107.07 108.16 697,481 -0.48(-0.44%)
Mar 06, 2008 110.12 110.33 108.37 108.64 934,501 -2.00(-1.81%)
Mar 05, 2008 110.56 112.11 109.55 110.64 550,400 +0.49(+0.44%)
Mar 04, 2008 108.77 110.41 107.81 110.15 995,990 -1.17(-1.05%)
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