Financial News

Deutsche Bank Ag (NY: DB )

14.17 USD -0.15 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.11 59.53 57.11 58.55 3,121,777 -0.35(-0.59%)
Jan 28, 2011 60.38 60.60 58.74 58.90 933,228 -1.29(-2.14%)
Jan 27, 2011 59.93 60.39 59.67 60.19 883,416 +0.89(+1.50%)
Jan 26, 2011 59.33 59.82 59.07 59.30 951,024 -0.73(-1.22%)
Jan 25, 2011 59.48 60.09 59.13 60.03 865,890 -0.67(-1.10%)
Jan 24, 2011 59.73 60.78 59.72 60.70 912,192 +0.22(+0.36%)
Jan 21, 2011 60.05 60.49 59.67 60.48 2,370,957 +1.60(+2.72%)
Jan 20, 2011 58.54 58.99 58.12 58.88 1,252,348 +0.73(+1.26%)
Jan 19, 2011 58.91 59.12 58.02 58.15 1,738,683 -0.06(-0.10%)
Jan 18, 2011 58.32 58.74 57.90 58.21 3,469,516 +0.25(+0.43%)
Jan 14, 2011 57.29 57.99 57.29 57.96 1,484,686 +1.12(+1.97%)
Jan 13, 2011 57.14 57.15 56.57 56.84 1,551,764 +1.47(+2.65%)
Jan 12, 2011 54.57 55.38 54.43 55.37 1,393,103 +2.84(+5.41%)
Jan 11, 2011 52.13 52.59 52.03 52.53 888,550 +0.14(+0.27%)
Jan 10, 2011 52.43 52.55 51.86 52.39 831,040 -0.51(-0.96%)
Jan 07, 2011 54.06 54.15 52.68 52.90 2,291,360 -1.25(-2.31%)
Jan 06, 2011 55.15 55.27 53.91 54.15 912,748 -0.85(-1.55%)
Jan 05, 2011 54.23 55.00 54.20 55.00 1,243,649 +1.34(+2.50%)
Jan 04, 2011 54.29 54.31 53.47 53.66 1,152,527 +0.95(+1.80%)
Jan 03, 2011 52.63 53.04 52.55 52.71 686,696 +0.66(+1.27%)
Dec 31, 2010 51.91 52.47 51.67 52.05 378,287 +0.32(+0.62%)
Dec 30, 2010 51.89 51.98 51.51 51.73 312,535 -0.36(-0.69%)
Dec 29, 2010 51.80 52.18 51.59 52.09 321,234 +0.31(+0.60%)
Dec 28, 2010 51.99 52.01 51.49 51.78 528,711 -0.09(-0.17%)
Dec 27, 2010 51.60 51.90 51.53 51.87 414,975 -0.05(-0.10%)
Dec 23, 2010 51.76 51.93 51.61 51.92 416,150 -0.03(-0.06%)
Dec 22, 2010 51.81 51.97 51.58 51.95 680,641 -0.10(-0.19%)
Dec 21, 2010 51.95 52.17 51.75 52.05 591,615 +0.26(+0.50%)
Dec 20, 2010 52.32 52.41 51.54 51.79 572,274 -0.67(-1.28%)
Dec 17, 2010 52.06 52.46 51.54 52.46 846,648 +0.03(+0.06%)
Dec 16, 2010 52.46 52.79 52.06 52.43 3,181,845 +0.45(+0.87%)
Dec 15, 2010 52.77 53.10 51.71 51.98 732,101 -1.47(-2.75%)
Dec 14, 2010 53.90 53.97 53.21 53.45 1,276,609 -0.17(-0.32%)
Dec 13, 2010 53.52 53.88 53.26 53.62 789,135 +0.69(+1.30%)
Dec 10, 2010 52.61 53.02 52.38 52.93 782,730 +0.68(+1.30%)
Dec 09, 2010 52.51 52.62 51.90 52.25 837,622 +0.86(+1.67%)
Dec 08, 2010 50.69 51.57 50.65 51.39 613,143 +0.95(+1.88%)
Dec 07, 2010 51.31 51.41 50.43 50.44 1,005,318 -0.29(-0.57%)
Dec 06, 2010 50.67 50.99 50.54 50.73 1,395,378 -1.47(-2.82%)
Dec 03, 2010 51.64 52.26 51.47 52.20 898,910 +0.85(+1.66%)
Dec 02, 2010 49.69 51.50 49.67 51.35 1,253,384 +1.50(+3.01%)
Dec 01, 2010 49.57 49.98 49.10 49.85 1,696,221 +1.89(+3.94%)
Nov 30, 2010 47.55 48.37 47.32 47.96 1,978,506 -1.39(-2.82%)
Nov 29, 2010 48.54 49.40 48.00 49.35 2,233,449 -1.20(-2.37%)
Nov 26, 2010 50.35 50.73 50.28 50.55 883,489 -1.61(-3.09%)
Nov 24, 2010 52.05 52.16 52.16 52.16 1,244,006 -0.07(-0.13%)
Nov 23, 2010 52.68 52.85 52.10 52.23 1,216,086 -2.09(-3.85%)
Nov 22, 2010 54.42 54.69 53.63 54.32 1,186,233 -1.18(-2.13%)
Nov 19, 2010 55.19 55.50 54.82 55.50 463,476 -0.40(-0.72%)
Nov 18, 2010 55.97 56.24 55.75 55.90 737,626 +1.33(+2.44%)
Nov 17, 2010 54.81 55.34 54.50 54.57 954,559 +0.21(+0.39%)
Nov 16, 2010 55.03 55.12 53.96 54.36 750,763 -0.84(-1.52%)
Nov 15, 2010 55.22 55.79 55.10 55.20 712,509 -0.03(-0.05%)
Nov 12, 2010 55.73 56.26 54.91 55.23 740,629 -0.29(-0.52%)
Nov 11, 2010 55.20 55.60 54.92 55.52 1,072,641 -1.21(-2.13%)
Nov 10, 2010 56.61 56.81 55.37 56.73 1,219,495 -0.68(-1.18%)
Nov 09, 2010 58.45 58.46 57.13 57.41 650,479 -0.99(-1.70%)
Nov 08, 2010 58.54 58.67 58.02 58.40 590,168 -0.58(-0.98%)
Nov 05, 2010 58.86 59.62 58.47 58.98 983,384 -0.42(-0.71%)
Nov 04, 2010 59.15 59.55 58.70 59.40 1,274,693 +1.71(+2.96%)
Nov 03, 2010 57.51 57.69 56.40 57.69 914,129 -0.04(-0.07%)
Nov 02, 2010 57.91 58.00 57.45 57.73 501,213 +1.04(+1.83%)
Nov 01, 2010 57.29 57.61 56.19 56.69 1,024,488 -1.19(-2.06%)
Oct 29, 2010 57.96 58.29 57.50 57.88 558,760 -0.04(-0.07%)
Oct 28, 2010 58.17 58.38 57.50 57.92 644,509 +0.38(+0.66%)
Oct 27, 2010 57.84 58.06 56.83 57.54 1,109,818 -0.58(-1.00%)
Oct 25, 2010 58.88 59.13 58.04 58.12 649,258 -0.57(-0.97%)
Oct 22, 2010 58.63 58.76 58.35 58.69 819,101 +0.35(+0.60%)
Oct 21, 2010 58.87 59.23 57.87 58.34 992,700 -0.72(-1.22%)
Oct 20, 2010 58.62 59.43 58.45 59.06 1,210,857 +1.50(+2.61%)
Oct 19, 2010 58.30 58.68 57.13 57.56 1,600,326 -0.84(-1.44%)
Oct 18, 2010 57.46 58.50 57.23 58.40 1,170,708 +1.73(+3.05%)
Oct 15, 2010 57.82 57.84 56.05 56.67 1,417,152 -0.82(-1.43%)
Oct 14, 2010 58.60 58.72 56.91 57.49 2,465,042 -0.22(-0.38%)
Oct 13, 2010 57.72 58.50 57.41 57.71 1,336,126 +1.81(+3.24%)
Oct 12, 2010 55.54 56.21 54.98 55.90 1,340,240 -0.26(-0.46%)
Oct 11, 2010 56.41 56.60 56.06 56.16 757,412 -0.30(-0.53%)
Oct 08, 2010 56.46 56.75 56.30 56.46 841,563 -0.17(-0.30%)
Oct 07, 2010 57.81 57.81 56.30 56.63 1,136,450 -0.60(-1.05%)
Oct 06, 2010 57.35 57.61 57.01 57.23 1,800,909 +0.69(+1.22%)
Oct 05, 2010 55.43 57.04 55.34 56.54 175 +2.30(+4.24%)
Oct 04, 2010 54.71 55.13 53.88 54.24 1,188,582 -0.88(-1.60%)
Oct 01, 2010 55.12 55.40 54.50 55.12 1,918,521 +0.19(+0.35%)
Sep 30, 2010 55.46 55.67 54.50 54.93 2,984,133 +1.66(+3.12%)
Sep 29, 2010 53.48 53.91 53.08 53.27 2,775,862 -1.31(-2.40%)
Sep 28, 2010 54.45 54.79 53.81 54.58 200 -0.34(-0.62%)
Sep 27, 2010 55.55 55.81 54.90 54.92 1,380,297 -0.79(-1.42%)
Sep 24, 2010 54.50 55.71 54.41 55.71 2,243,095 +1.41(+2.60%)
Sep 23, 2010 54.57 54.91 54.12 54.30 2,225,369 -1.04(-1.88%)
Sep 22, 2010 55.46 55.58 54.85 55.34 3,049,816 -4.45(-7.44%)
Sep 21, 2010 61.82 61.95 58.76 59.79 1,000 -1.67(-2.72%)
Sep 20, 2010 59.80 61.59 59.78 61.46 2,243,212 +1.22(+2.03%)
Sep 17, 2010 60.24 61.38 60.00 60.24 1,557,892 -2.88(-4.56%)
Sep 15, 2010 62.79 63.28 62.47 63.12 956,413 -0.42(-0.66%)
Sep 14, 2010 62.98 64.29 62.56 63.54 1,886,557 +1.22(+1.96%)
Sep 13, 2010 62.33 62.68 62.00 62.32 1,777,545 +1.82(+3.01%)
Sep 10, 2010 60.53 60.86 60.36 60.50 2,577,551 +0.51(+0.85%)
Sep 09, 2010 63.97 64.09 59.36 59.99 700 -1.97(-3.18%)
Sep 08, 2010 62.14 62.75 61.96 61.96 1,019,371 -0.56(-0.90%)
Sep 07, 2010 62.91 63.11 62.39 62.52 300 -2.09(-3.23%)
Sep 03, 2010 64.10 64.85 63.87 64.61 1,626,824 +1.05(+1.65%)
Sep 02, 2010 63.45 63.63 62.89 63.56 103 -1.33(-2.05%)
Sep 01, 2010 64.25 65.50 64.24 64.89 1,010,082 +2.31(+3.69%)
Aug 31, 2010 62.61 63.45 61.91 62.58 3,400 -0.01(-0.02%)
Aug 30, 2010 63.56 63.80 62.59 62.59 997,387 -1.53(-2.39%)
Aug 27, 2010 64.12 64.12 62.23 64.12 1,103,765 +0.74(+1.17%)
Aug 26, 2010 63.38 64.26 62.74 63.38 100 -0.32(-0.50%)
Aug 25, 2010 62.74 63.86 62.16 63.70 861,870 +0.15(+0.24%)
Aug 24, 2010 63.68 64.24 62.74 63.55 745,485 -0.97(-1.50%)
Aug 23, 2010 65.31 65.88 64.51 64.52 703,490 -0.42(-0.65%)
Aug 20, 2010 64.96 65.15 64.28 64.94 792,229 -0.74(-1.13%)
Aug 19, 2010 67.27 67.64 65.15 65.68 956,649 -1.93(-2.85%)
Aug 18, 2010 67.90 68.00 67.10 67.61 1,000 -0.19(-0.28%)
Aug 17, 2010 67.93 68.47 67.55 67.80 592,801 +0.96(+1.44%)
Aug 16, 2010 66.46 67.22 66.28 66.84 559,908 -0.29(-0.43%)
Aug 13, 2010 67.13 68.41 67.13 67.13 893,391 -0.86(-1.26%)
Aug 12, 2010 67.33 68.43 66.98 67.99 1,435,354 -0.81(-1.18%)
Aug 11, 2010 69.72 69.96 68.76 68.80 1,550,407 -4.22(-5.78%)
Aug 10, 2010 72.45 73.33 71.73 73.02 1,413,360 -1.19(-1.60%)
Aug 09, 2010 74.47 74.60 74.08 74.21 634,715 -0.28(-0.38%)
Aug 06, 2010 74.49 74.50 73.41 74.49 1,046,194 +0.30(+0.40%)
Aug 05, 2010 73.66 74.37 73.10 74.19 735,966 +0.52(+0.71%)
Aug 04, 2010 73.35 74.12 72.88 73.67 1,380,241 -0.24(-0.32%)
Aug 03, 2010 73.48 74.20 72.94 73.91 1,026,753 +1.16(+1.59%)
Aug 02, 2010 71.78 72.96 71.55 72.75 1,170,110 +2.51(+3.57%)
Jul 30, 2010 70.24 70.43 68.96 70.24 895,135 +0.22(+0.31%)
Jul 29, 2010 70.70 71.20 69.04 70.02 1,460,165 +1.16(+1.68%)
Jul 28, 2010 68.90 69.50 68.40 68.86 1,332,239 +0.80(+1.18%)
Jul 27, 2010 69.17 69.24 67.68 68.06 2,215,568 +1.88(+2.84%)
Jul 26, 2010 63.86 66.20 63.75 66.18 1,336,745 +1.64(+2.54%)
Jul 23, 2010 63.10 65.00 62.58 64.54 1,928,172 +0.27(+0.42%)
Jul 22, 2010 62.46 64.57 62.44 64.27 1,685,467 +3.85(+6.37%)
Jul 21, 2010 61.73 61.80 60.05 60.42 1,048,676 -1.47(-2.38%)
Jul 20, 2010 59.96 62.19 59.86 61.89 1,871,621 +0.47(+0.77%)
Jul 19, 2010 61.87 62.05 60.78 61.42 789,218 +0.19(+0.31%)
Jul 16, 2010 61.23 62.46 61.02 61.23 1,437,886 -1.90(-3.01%)
Jul 15, 2010 64.19 64.20 62.86 63.13 1,023,011 -0.98(-1.53%)
Jul 14, 2010 63.46 64.42 63.24 64.11 900,851 +0.20(+0.31%)
Jul 13, 2010 63.13 64.29 63.11 63.91 715,380 +1.67(+2.68%)
Jul 12, 2010 61.76 62.47 61.47 62.24 629,577 -0.73(-1.16%)
Jul 09, 2010 62.97 62.97 61.50 62.97 673,551 +0.19(+0.30%)
Jul 08, 2010 62.43 62.96 61.79 62.78 1,350,164 +1.76(+2.88%)
Jul 07, 2010 58.45 61.06 58.35 61.02 1,506,581 +3.66(+6.38%)
Jul 06, 2010 58.23 58.50 56.69 57.36 1,206,928 +0.86(+1.52%)
Jul 02, 2010 56.50 57.83 56.00 56.50 839,914 -0.72(-1.26%)
Jul 01, 2010 56.87 57.38 55.55 57.22 1,253,139 +1.06(+1.89%)
Jun 30, 2010 56.78 57.92 55.86 56.16 292 +0.20(+0.36%)
Jun 29, 2010 56.95 56.95 55.48 55.96 1,495,152 -3.03(-5.14%)
Jun 25, 2010 58.99 59.19 57.55 58.99 1,168,507 +0.54(+0.92%)
Jun 24, 2010 59.21 59.60 58.31 58.45 910,721 -1.58(-2.63%)
Jun 23, 2010 60.11 60.70 59.11 60.03 747,570 +0.08(+0.13%)
Jun 22, 2010 60.74 61.44 59.73 59.95 1,018,565 -1.47(-2.39%)
Jun 21, 2010 62.77 62.80 61.00 61.42 1,013,558 -0.56(-0.90%)
Jun 18, 2010 61.98 62.62 61.89 61.98 979,826 -0.29(-0.47%)
Jun 17, 2010 62.49 62.51 61.45 62.27 1,046,741 +0.64(+1.04%)
Jun 16, 2010 60.99 61.94 60.77 61.63 1,157,556 -0.20(-0.32%)
Jun 15, 2010 60.70 61.85 60.35 61.83 1,412,295 +3.45(+5.91%)
Jun 14, 2010 59.75 59.98 58.30 58.38 947,686 -0.21(-0.36%)
Jun 11, 2010 57.46 58.83 57.39 58.59 1,273,368 +0.90(+1.56%)
Jun 10, 2010 56.95 57.93 56.61 57.69 1,646,721 +2.21(+3.98%)
Jun 09, 2010 56.35 57.20 55.00 55.48 1,874,535 -0.25(-0.45%)
Jun 08, 2010 54.80 55.93 54.21 55.73 2,546,801 +1.44(+2.65%)
Jun 07, 2010 55.82 56.09 54.14 54.29 2,087,456 -1.04(-1.88%)
Jun 04, 2010 55.33 56.93 55.00 55.33 2,822,029 -3.78(-6.39%)
Jun 03, 2010 60.12 60.28 58.43 59.11 1,297,402 -0.36(-0.61%)
Jun 02, 2010 58.04 59.52 57.62 59.47 1,297,891 +1.68(+2.91%)
Jun 01, 2010 57.58 59.82 57.50 57.79 1,400 -1.78(-2.99%)
May 28, 2010 59.57 60.70 58.77 59.57 1,479,287 -2.46(-3.97%)
May 27, 2010 59.54 62.30 58.98 62.03 2,264,797 +4.83(+8.44%)
May 26, 2010 57.65 58.70 56.62 57.20 2,076,954 -1.59(-2.70%)
May 25, 2010 55.92 58.98 55.65 58.79 2,122,386 +0.80(+1.38%)
May 24, 2010 59.16 59.30 57.87 57.99 1,608,984 -2.20(-3.66%)
May 21, 2010 57.96 60.77 57.82 60.19 2,629,315 +1.69(+2.89%)
May 20, 2010 58.16 60.54 57.88 58.50 2,591,439 -1.96(-3.24%)
May 19, 2010 60.00 60.89 59.00 60.46 2,965,473 +1.32(+2.23%)
May 18, 2010 62.48 62.55 58.97 59.14 1,020 -2.10(-3.43%)
May 17, 2010 61.98 62.21 59.42 61.24 2,722,081 +0.37(+0.61%)
May 14, 2010 60.87 61.85 59.53 60.87 2,893,912 -2.02(-3.21%)
May 13, 2010 64.10 64.21 62.63 62.89 2,070,031 -2.14(-3.29%)
May 12, 2010 64.90 65.98 64.02 65.03 2,732,525 +0.78(+1.21%)
May 11, 2010 65.24 65.54 64.01 64.25 1,916,093 -1.30(-1.98%)
May 10, 2010 65.20 65.65 64.30 65.55 4,085,741 +6.40(+10.82%)
May 07, 2010 59.56 60.54 56.83 59.15 5,133,318 +0.07(+0.12%)
May 06, 2010 61.68 62.40 55.63 59.08 4,035,301 -3.66(-5.83%)
May 05, 2010 63.60 65.12 62.65 62.74 3,027,565 -3.31(-5.01%)
May 04, 2010 66.40 66.56 65.45 66.05 2,118,189 -3.28(-4.73%)
May 03, 2010 69.15 69.74 68.69 69.33 908,748 +0.65(+0.95%)
Apr 30, 2010 69.66 70.09 67.83 68.68 2,227,577 -2.65(-3.72%)
Apr 29, 2010 70.34 72.00 69.86 71.33 1,903,166 +1.64(+2.35%)
Apr 28, 2010 69.89 70.27 67.67 69.69 2,618,332 +0.99(+1.44%)
Apr 27, 2010 71.27 72.30 68.45 68.70 2,581,491 -4.46(-6.10%)
Apr 26, 2010 73.54 74.13 72.83 73.16 1,895,995 +1.06(+1.47%)
Apr 23, 2010 71.35 72.20 70.92 72.10 1,229,971 -0.53(-0.73%)
Apr 22, 2010 71.92 72.67 71.16 72.63 2,420,687 -1.45(-1.96%)
Apr 21, 2010 74.37 74.93 73.10 74.08 1,361,149 -0.68(-0.91%)
Apr 20, 2010 75.37 75.62 74.12 74.76 200 +1.19(+1.62%)
Apr 19, 2010 73.88 74.64 71.95 73.57 5,457,430 -0.60(-0.81%)
Apr 16, 2010 80.36 80.73 73.20 74.17 8,966,930 -7.55(-9.24%)
Apr 15, 2010 81.24 82.17 81.11 81.72 770,996 +0.14(+0.17%)
Apr 14, 2010 81.02 81.65 80.45 81.58 1,118,134 +2.91(+3.70%)
Apr 13, 2010 79.08 79.12 77.95 78.67 640,742 -0.16(-0.20%)
Apr 12, 2010 79.41 79.64 78.65 78.83 777,904 +0.58(+0.74%)
Apr 09, 2010 76.50 78.42 76.43 78.25 880,646 +2.20(+2.89%)
Apr 08, 2010 74.38 76.23 74.16 76.05 1,268,315 -0.31(-0.41%)
Apr 07, 2010 76.35 76.94 75.86 76.36 1,139,467 -1.95(-2.49%)
Apr 06, 2010 76.80 78.51 76.56 78.31 931,083 -0.96(-1.21%)
Apr 05, 2010 78.76 79.74 78.68 79.27 451,912 +0.82(+1.05%)
Apr 01, 2010 78.05 78.45 78.45 78.45 717,200 +1.58(+2.06%)
Mar 31, 2010 76.24 77.59 76.03 76.87 1,074,121 -1.15(-1.47%)
Mar 30, 2010 78.44 78.80 77.42 78.02 946,786 -0.61(-0.78%)
Mar 29, 2010 77.51 78.63 76.89 78.63 1,173,554 +1.15(+1.48%)
Mar 26, 2010 76.92 78.05 76.67 77.48 1,693,342 +2.59(+3.46%)
Mar 25, 2010 75.28 76.85 74.84 74.89 1,843,573 +1.19(+1.61%)
Mar 24, 2010 73.67 74.15 73.12 73.70 972,104 -0.37(-0.50%)
Mar 23, 2010 73.25 74.13 72.76 74.07 768,460 +0.66(+0.90%)
Mar 22, 2010 71.14 73.45 71.14 73.41 846,107 +0.05(+0.07%)
Mar 19, 2010 74.35 74.42 72.65 73.36 1,038,583 -0.74(-1.00%)
Mar 18, 2010 74.55 74.68 73.30 74.10 984,883 -1.22(-1.62%)
Mar 17, 2010 75.16 75.60 74.93 75.32 1,346,702 +0.72(+0.97%)
Mar 16, 2010 73.44 74.71 73.08 74.60 1,434,637 +2.42(+3.35%)
Mar 15, 2010 71.68 72.18 71.58 72.18 1,667,814 -0.26(-0.36%)
Mar 12, 2010 73.68 73.68 71.88 72.44 1,247,766 +0.88(+1.23%)
Mar 11, 2010 71.16 71.64 70.79 71.56 888,350 +0.89(+1.26%)
Mar 10, 2010 70.17 71.22 70.10 70.67 1,102,419 +0.67(+0.96%)
Mar 09, 2010 68.55 70.32 68.44 70.00 977,747 +0.61(+0.88%)
Mar 08, 2010 69.74 70.00 69.29 69.39 821,749 -0.02(-0.03%)
Mar 05, 2010 68.41 69.48 68.19 69.41 1,096,954 +1.91(+2.83%)
Mar 04, 2010 68.07 68.52 66.97 67.50 1,685,157 +0.94(+1.41%)
Mar 03, 2010 66.25 67.19 65.87 66.56 1,458,815 +1.72(+2.65%)
Mar 02, 2010 65.33 65.47 64.63 64.84 1,026,376 +0.53(+0.82%)
Mar 01, 2010 64.00 64.41 63.57 64.31 1,053,588 +0.81(+1.28%)
Feb 26, 2010 62.76 63.98 62.12 63.50 685,470 +0.84(+1.34%)
Feb 25, 2010 61.47 62.66 61.05 62.66 907,101 -0.42(-0.67%)
Feb 24, 2010 62.66 63.76 62.31 63.08 1,089,768 +1.07(+1.73%)
Feb 23, 2010 63.06 63.49 61.84 62.01 1,157,619 -2.89(-4.45%)
Feb 22, 2010 65.35 65.38 64.69 64.90 743,520 -0.03(-0.05%)
Feb 19, 2010 64.20 65.06 63.92 64.93 1,167,944 +0.15(+0.23%)
Feb 18, 2010 64.08 65.18 63.88 64.78 1,326,829 +1.34(+2.11%)
Feb 17, 2010 64.89 64.92 63.01 63.44 1,595,530 -0.34(-0.53%)
Feb 16, 2010 62.21 63.86 61.80 63.78 988,335 +3.21(+5.30%)
Feb 12, 2010 59.48 60.57 60.57 60.57 950,100 -1.23(-1.99%)
Feb 11, 2010 60.78 61.96 59.96 61.80 1,138,633 -0.94(-1.50%)
Feb 10, 2010 62.62 63.25 61.97 62.74 920,551 +0.52(+0.84%)
Feb 09, 2010 61.65 62.86 60.33 62.22 2,484,059 +3.39(+5.76%)
Feb 08, 2010 59.54 59.83 57.90 58.83 934,412 -0.71(-1.19%)
Feb 05, 2010 60.99 61.43 57.78 59.54 1,632,602 -0.06(-0.10%)
Feb 04, 2010 62.70 62.75 59.34 59.60 1,676,644 -4.48(-6.99%)
Feb 03, 2010 65.40 65.22 63.53 64.08 744,201 -1.32(-2.02%)
Feb 02, 2010 65.16 65.87 64.70 65.40 936,266 +1.93(+3.04%)
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