Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 63.70 64.05 63.58 63.82 5,318,500 +0.27(+0.42%)
Aug 30, 2006 63.38 63.80 63.27 63.55 5,603,600 -0.05(-0.08%)
Aug 29, 2006 63.45 63.68 63.28 63.60 5,296,600 +0.08(+0.13%)
Aug 28, 2006 63.50 63.81 63.27 63.52 6,943,800 +0.37(+0.59%)
Aug 25, 2006 62.80 63.17 62.73 63.15 4,196,700 +0.15(+0.24%)
Aug 24, 2006 63.33 63.53 62.89 63.00 5,103,000 -0.20(-0.32%)
Aug 23, 2006 63.00 63.24 62.80 63.20 4,096,300 +0.09(+0.14%)
Aug 22, 2006 63.57 63.61 62.83 63.11 7,430,300 -0.64(-1.00%)
Aug 21, 2006 63.90 63.90 63.31 63.75 5,349,500 -0.15(-0.23%)
Aug 18, 2006 63.66 63.95 63.60 63.90 7,248,000 +0.32(+0.50%)
Aug 17, 2006 63.01 63.70 62.84 63.58 7,096,200 +0.57(+0.90%)
Aug 16, 2006 62.85 63.25 62.70 63.01 7,637,000 +0.42(+0.67%)
Aug 15, 2006 62.25 62.63 61.75 62.59 7,581,800 +0.89(+1.44%)
Aug 14, 2006 61.70 62.20 61.70 61.70 6,607,800 +0.13(+0.21%)
Aug 11, 2006 60.80 61.65 60.40 61.57 11,752,800 +1.25(+2.07%)
Aug 10, 2006 59.00 60.86 58.80 60.32 14,255,000 +1.83(+3.13%)
Aug 09, 2006 59.89 60.00 58.24 58.49 13,491,400 -1.19(-1.99%)
Aug 08, 2006 59.98 60.08 59.50 59.68 5,885,800 -0.13(-0.22%)
Aug 07, 2006 60.00 60.04 59.50 59.81 5,414,700 -0.26(-0.43%)
Aug 04, 2006 60.50 60.61 59.85 60.07 6,691,700 +0.10(+0.17%)
Aug 03, 2006 60.45 60.70 59.69 59.97 6,106,700 -0.31(-0.51%)
Aug 02, 2006 60.50 60.63 59.94 60.28 4,589,000 -0.07(-0.12%)
Aug 01, 2006 60.67 60.67 59.68 60.35 6,781,300 -0.32(-0.53%)
Jul 31, 2006 60.70 60.98 60.38 60.67 5,157,200 -0.23(-0.38%)
Jul 28, 2006 60.65 61.15 60.63 60.90 5,709,600 +0.50(+0.83%)
Jul 27, 2006 60.48 60.84 60.15 60.40 5,775,200 +0.17(+0.28%)
Jul 26, 2006 59.95 60.46 59.63 60.23 6,148,000 +0.29(+0.48%)
Jul 25, 2006 59.65 60.17 59.38 59.94 5,531,800 +0.10(+0.17%)
Jul 24, 2006 59.17 60.23 59.25 59.84 5,413,500 +0.68(+1.15%)
Jul 21, 2006 59.68 59.80 58.77 59.16 7,820,400 -0.35(-0.59%)
Jul 20, 2006 59.34 59.58 59.09 59.51 4,865,200 +0.17(+0.29%)
Jul 19, 2006 58.75 59.65 58.55 59.34 9,025,100 +0.96(+1.64%)
Jul 18, 2006 58.75 58.75 57.80 58.38 5,887,300 +0.36(+0.62%)
Jul 17, 2006 57.89 58.14 57.52 58.02 5,122,200 +0.26(+0.45%)
Jul 14, 2006 58.26 58.49 57.63 57.76 8,458,800 -0.60(-1.03%)
Jul 13, 2006 59.00 59.14 58.27 58.36 6,770,900 -0.60(-1.02%)
Jul 12, 2006 59.64 59.65 58.71 58.96 5,275,300 -0.50(-0.84%)
Jul 11, 2006 59.60 59.80 59.06 59.46 8,693,900 -0.24(-0.40%)
Jul 10, 2006 59.20 59.82 59.14 59.70 4,996,200 +0.73(+1.24%)
Jul 07, 2006 59.40 59.48 58.74 58.97 6,757,200 -0.49(-0.82%)
Jul 06, 2006 59.34 59.79 59.05 59.46 5,354,700 +0.12(+0.20%)
Jul 05, 2006 59.58 59.75 59.10 59.34 6,317,800 -0.23(-0.39%)
Jul 03, 2006 59.06 59.70 59.06 59.57 3,820,300 +0.52(+0.88%)
Jun 30, 2006 59.27 59.54 58.86 59.05 10,592,700 -0.22(-0.37%)
Jun 29, 2006 59.00 59.40 58.58 59.27 10,598,900 +0.60(+1.02%)
Jun 28, 2006 58.86 59.35 58.54 58.67 5,834,300 -0.06(-0.10%)
Jun 27, 2006 59.30 59.44 58.62 58.73 6,333,400 -0.47(-0.79%)
Jun 26, 2006 59.13 59.40 59.06 59.20 4,537,500 -0.06(-0.10%)
Jun 23, 2006 59.17 59.79 59.15 59.26 4,030,300 -0.11(-0.19%)
Jun 22, 2006 59.72 59.95 59.18 59.37 5,090,000 -0.45(-0.75%)
Jun 21, 2006 60.13 60.34 59.76 59.82 5,690,900 -0.03(-0.05%)
Jun 20, 2006 59.70 60.11 59.52 59.85 6,038,300 +0.38(+0.64%)
Jun 19, 2006 59.87 60.15 59.20 59.47 5,458,500 -0.40(-0.67%)
Jun 16, 2006 59.76 60.02 59.45 59.87 9,300,200 -0.16(-0.27%)
Jun 15, 2006 59.75 60.08 58.90 60.03 8,403,800 +0.76(+1.28%)
Jun 14, 2006 59.14 59.55 58.56 59.27 8,613,700 +0.13(+0.22%)
Jun 13, 2006 59.57 60.00 59.09 59.14 9,025,400 -0.36(-0.61%)
Jun 12, 2006 60.36 60.47 59.44 59.50 5,439,300 -0.71(-1.18%)
Jun 09, 2006 60.45 60.70 59.90 60.21 5,099,000 -0.26(-0.43%)
Jun 08, 2006 60.30 61.01 60.09 60.47 9,145,900 +0.24(+0.40%)
Jun 07, 2006 60.55 61.15 60.23 60.23 7,021,300 -0.06(-0.10%)
Jun 06, 2006 60.64 60.79 59.68 60.29 7,725,400 -0.10(-0.17%)
Jun 05, 2006 60.80 61.11 60.33 60.39 4,662,000 -0.72(-1.18%)
Jun 02, 2006 61.50 61.65 60.72 61.11 5,347,000 -0.06(-0.10%)
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