Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.01 47.28 46.00 46.20 13,329,254 -0.80(-1.70%)
Apr 29, 2008 46.89 47.75 46.52 47.00 12,660,626 -0.04(-0.09%)
Apr 28, 2008 47.05 47.54 46.38 47.04 11,369,414 -0.49(-1.03%)
Apr 25, 2008 47.11 47.83 46.23 47.53 12,757,846 +0.56(+1.19%)
Apr 24, 2008 44.25 47.75 44.10 46.97 25,934,110 +3.10(+7.07%)
Apr 23, 2008 45.00 45.08 43.35 43.87 19,553,531 -1.40(-3.09%)
Apr 22, 2008 46.43 46.44 44.96 45.27 15,561,884 -1.27(-2.73%)
Apr 21, 2008 48.08 48.08 46.52 46.54 13,147,354 -1.69(-3.50%)
Apr 18, 2008 47.12 49.18 47.11 48.23 19,576,976 +2.06(+4.46%)
Apr 17, 2008 44.98 46.52 44.86 46.17 12,299,914 +0.70(+1.54%)
Apr 16, 2008 44.59 45.51 44.59 45.47 16,134,454 +1.36(+3.08%)
Apr 15, 2008 43.60 44.53 43.15 44.11 9,845,349 +0.82(+1.89%)
Apr 14, 2008 43.90 44.05 43.07 43.29 13,744,601 -0.76(-1.73%)
Apr 11, 2008 44.75 45.35 43.88 44.05 16,904,076 -1.51(-3.31%)
Apr 10, 2008 45.48 46.43 45.22 45.56 10,263,082 +0.00(+0.00%)
Apr 09, 2008 46.75 47.54 45.38 45.56 13,919,533 -1.19(-2.55%)
Apr 08, 2008 47.81 48.18 46.70 46.75 13,413,502 -1.29(-2.69%)
Apr 07, 2008 47.74 48.58 47.50 48.04 10,980,165 +0.74(+1.56%)
Apr 04, 2008 47.15 47.73 46.59 47.30 12,381,964 +0.31(+0.66%)
Apr 03, 2008 46.40 47.47 46.05 46.99 13,899,592 +0.12(+0.26%)
Apr 02, 2008 47.04 47.93 46.35 46.87 15,087,929 -0.13(-0.28%)
Apr 01, 2008 44.51 47.16 44.51 47.00 22,474,421 +3.75(+8.67%)
Mar 31, 2008 42.87 43.95 42.13 43.25 16,316,748 +0.45(+1.05%)
Mar 28, 2008 43.62 44.35 42.77 42.80 12,636,723 -0.66(-1.52%)
Mar 27, 2008 44.29 45.00 43.46 43.46 14,239,123 -0.64(-1.45%)
Mar 26, 2008 45.49 45.68 43.98 44.10 14,604,819 -1.71(-3.73%)
Mar 25, 2008 46.25 46.57 45.21 45.81 18,371,544 -0.30(-0.65%)
Mar 24, 2008 45.27 47.63 45.24 46.11 27,302,578 +1.10(+2.44%)
Mar 21, 2008 42.40 45.06 42.18 45.01 26,476,056 +0.00(+0.00%)
Mar 20, 2008 42.40 45.06 42.40 45.01 26,476,056 +2.83(+6.71%)
Mar 19, 2008 44.53 45.60 42.02 42.18 33,903,124 -1.49(-3.41%)
Mar 18, 2008 41.44 43.67 41.05 43.67 29,593,936 +3.87(+9.72%)
Mar 17, 2008 39.42 40.38 38.50 39.80 36,950,317 -1.38(-3.35%)
Mar 14, 2008 43.12 43.12 40.81 41.18 32,640,459 -1.30(-3.06%)
Mar 13, 2008 41.79 42.86 40.13 42.48 33,598,451 -1.17(-2.68%)
Mar 12, 2008 44.10 45.45 43.50 43.65 21,620,085 -0.35(-0.80%)
Mar 11, 2008 43.20 44.79 42.74 44.00 31,509,290 +2.05(+4.89%)
Mar 10, 2008 42.95 44.12 41.82 41.95 20,547,482 -0.93(-2.17%)
Mar 07, 2008 42.19 44.50 42.14 42.88 29,837,674 +0.00(+0.00%)
Mar 06, 2008 44.05 44.45 42.83 42.88 26,126,968 -1.73(-3.88%)
Mar 05, 2008 45.82 46.60 44.35 44.61 22,315,991 -1.22(-2.66%)
Mar 04, 2008 46.35 46.35 44.44 45.83 32,268,002 -0.86(-1.84%)
Mar 03, 2008 46.61 46.82 45.45 46.69 22,081,125 -0.17(-0.36%)
Feb 29, 2008 47.06 47.70 46.25 46.86 49,118,050 -3.29(-6.56%)
Feb 28, 2008 51.47 51.47 49.69 50.15 24,301,572 -2.10(-4.02%)
Feb 27, 2008 50.70 52.25 50.58 52.25 21,978,792 +0.83(+1.61%)
Feb 26, 2008 50.11 51.62 50.00 51.42 23,792,812 +1.04(+2.06%)
Feb 25, 2008 48.64 50.57 48.11 50.38 24,911,672 +1.50(+3.07%)
Feb 22, 2008 47.69 48.91 46.90 48.88 19,640,016 +1.29(+2.71%)
Feb 21, 2008 48.48 48.88 47.28 47.59 16,327,762 -0.31(-0.65%)
Feb 20, 2008 46.72 48.25 46.69 47.90 20,527,390 +0.87(+1.85%)
Feb 19, 2008 48.05 48.40 46.87 47.03 27,416,787 +0.92(+2.00%)
Feb 18, 2008 45.28 46.20 44.75 46.11 0 +0.00(+0.00%)
Feb 15, 2008 45.28 46.20 44.75 46.11 22,430,352 +0.61(+1.34%)
Feb 14, 2008 45.45 46.33 44.75 45.50 25,488,635 -0.02(-0.04%)
Feb 13, 2008 46.42 46.77 45.37 45.52 30,694,268 -0.62(-1.34%)
Feb 12, 2008 44.97 46.88 44.10 46.14 63,097,440 +1.40(+3.13%)
Feb 11, 2008 48.55 49.00 44.50 44.74 100,879,587 -5.94(-11.72%)
Feb 08, 2008 51.48 51.49 49.89 50.68 18,807,625 -0.97(-1.88%)
Feb 07, 2008 51.79 52.41 50.95 51.65 18,663,155 -0.45(-0.86%)
Feb 06, 2008 53.19 53.58 51.94 52.10 16,786,590 -0.83(-1.57%)
Feb 05, 2008 54.88 54.88 52.66 52.93 19,727,696 -2.50(-4.51%)
Feb 04, 2008 55.52 55.96 55.02 55.43 9,248,084 -0.30(-0.54%)
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