Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.11 67.05 66.26 66.36 7,102,300 -0.75(-1.12%)
Feb 27, 2006 66.97 67.38 66.62 67.11 5,237,800 +0.14(+0.21%)
Feb 24, 2006 67.37 67.48 66.86 66.97 4,210,300 -0.23(-0.34%)
Feb 23, 2006 67.58 67.67 66.54 67.20 6,290,500 -0.71(-1.05%)
Feb 22, 2006 67.68 68.26 67.40 67.91 7,317,300 +0.65(+0.97%)
Feb 21, 2006 67.36 67.40 66.82 67.26 4,914,400 -0.16(-0.24%)
Feb 17, 2006 67.86 67.86 66.77 67.42 6,304,300 -0.76(-1.11%)
Feb 16, 2006 68.24 68.37 67.47 68.18 5,089,300 -0.11(-0.16%)
Feb 15, 2006 68.20 68.47 67.38 68.29 6,802,400 -0.10(-0.15%)
Feb 14, 2006 68.10 68.69 67.62 68.39 7,000,200 +0.45(+0.66%)
Feb 13, 2006 67.90 68.20 67.20 67.94 5,772,600 +0.04(+0.06%)
Feb 10, 2006 67.36 68.00 67.13 67.90 10,074,300 +0.78(+1.16%)
Feb 09, 2006 66.45 68.26 66.15 67.12 10,553,500 +0.74(+1.11%)
Feb 08, 2006 66.15 66.50 65.68 66.38 4,941,900 +0.58(+0.88%)
Feb 07, 2006 66.01 66.43 65.42 65.80 5,286,200 -0.21(-0.32%)
Feb 06, 2006 65.50 66.42 65.40 66.01 6,017,500 +0.66(+1.01%)
Feb 03, 2006 65.40 65.70 64.67 65.35 5,805,500 -0.12(-0.18%)
Feb 02, 2006 66.27 66.32 65.27 65.47 7,708,200 -0.80(-1.21%)
Feb 01, 2006 65.60 66.43 65.47 66.27 7,392,800 +0.81(+1.24%)
Jan 31, 2006 66.07 66.32 65.45 65.46 6,839,900 -0.61(-0.92%)
Jan 30, 2006 66.75 66.85 65.92 66.07 6,810,200 -0.58(-0.87%)
Jan 27, 2006 66.50 67.29 66.16 66.65 5,675,600 +0.21(+0.32%)
Jan 26, 2006 66.00 67.21 66.00 66.44 7,288,800 +0.63(+0.96%)
Jan 25, 2006 66.64 66.78 65.31 65.81 8,115,900 -0.73(-1.10%)
Jan 24, 2006 66.97 67.10 66.44 66.54 6,225,800 -0.07(-0.11%)
Jan 23, 2006 66.63 67.07 66.33 66.61 7,325,500 -0.10(-0.15%)
Jan 20, 2006 68.08 68.08 66.70 66.71 10,262,400 -1.39(-2.04%)
Jan 19, 2006 68.70 68.77 68.00 68.10 7,013,200 -0.51(-0.74%)
Jan 18, 2006 69.05 69.30 68.41 68.61 6,993,900 -0.43(-0.62%)
Jan 17, 2006 69.26 69.39 68.60 69.04 6,709,000 -1.01(-1.44%)
Jan 13, 2006 70.00 70.95 69.40 70.05 6,390,900 -0.21(-0.30%)
Jan 12, 2006 71.00 71.00 70.05 70.26 5,289,300 -0.57(-0.80%)
Jan 11, 2006 71.00 71.09 70.60 70.83 6,693,000 +0.43(+0.61%)
Jan 10, 2006 68.18 70.61 68.18 70.40 6,424,400 +0.62(+0.89%)
Jan 09, 2006 69.85 69.99 69.57 69.78 5,848,100 -0.33(-0.47%)
Jan 06, 2006 70.00 70.27 69.40 70.11 5,743,500 +0.30(+0.43%)
Jan 05, 2006 69.90 70.05 69.43 69.81 3,941,900 +0.09(+0.13%)
Jan 04, 2006 69.79 70.35 69.26 69.72 6,198,700 +0.10(+0.14%)
Jan 03, 2006 68.94 69.66 66.84 69.62 8,763,800 +1.39(+2.04%)
Dec 30, 2005 68.70 69.10 68.01 68.23 4,897,800 -0.87(-1.26%)
Dec 29, 2005 68.52 69.20 68.46 69.10 5,891,800 +0.69(+1.01%)
Dec 28, 2005 68.00 68.55 67.99 68.41 4,468,400 +0.46(+0.68%)
Dec 27, 2005 68.40 68.89 67.75 67.95 5,617,300 -0.15(-0.22%)
Dec 23, 2005 68.00 68.20 67.84 68.10 3,654,600 +0.20(+0.29%)
Dec 22, 2005 66.14 67.96 66.11 67.90 8,890,500 +1.46(+2.20%)
Dec 21, 2005 65.90 66.85 65.81 66.44 7,130,300 +1.02(+1.56%)
Dec 20, 2005 65.99 66.10 65.22 65.42 5,709,100 -0.40(-0.61%)
Dec 19, 2005 66.00 66.82 65.65 65.82 7,767,100 +0.67(+1.03%)
Dec 16, 2005 65.31 65.71 64.98 65.15 10,451,200 -0.15(-0.23%)
Dec 15, 2005 66.00 66.18 65.30 65.30 7,441,000 -0.69(-1.05%)
Dec 14, 2005 65.90 66.34 65.67 65.99 5,871,100 +0.06(+0.09%)
Dec 13, 2005 65.65 66.25 65.30 65.93 7,705,200 +0.15(+0.23%)
Dec 12, 2005 66.12 66.45 65.63 65.78 4,428,100 -0.24(-0.36%)
Dec 09, 2005 66.11 66.45 65.59 66.02 5,680,200 +0.16(+0.24%)
Dec 08, 2005 66.05 66.50 65.76 65.86 5,822,500 -0.05(-0.08%)
Dec 07, 2005 66.47 67.08 65.53 65.91 8,576,800 -0.56(-0.84%)
Dec 06, 2005 66.90 67.49 66.20 66.47 8,187,600 +0.13(+0.20%)
Dec 05, 2005 67.29 67.31 66.08 66.34 7,848,200 -0.95(-1.41%)
Dec 02, 2005 67.81 68.00 66.80 67.29 5,365,200 -0.52(-0.77%)
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