Financial News

Campbell Soup (NY: CPB )

41.13 USD +0.61 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.99 48.38 46.20 46.20 8,721,202 -4.05(-8.06%)
Aug 30, 2017 50.74 51.00 50.18 50.25 4,388,555 -0.56(-1.10%)
Aug 29, 2017 50.81 51.13 50.69 50.81 2,419,918 +0.07(+0.14%)
Aug 28, 2017 51.52 51.59 50.33 50.74 3,410,670 -0.66(-1.28%)
Aug 25, 2017 52.67 52.71 51.40 51.40 3,719,945 -1.08(-2.06%)
Aug 24, 2017 53.95 53.96 52.31 52.48 2,586,962 -1.71(-3.16%)
Aug 23, 2017 53.94 54.37 53.80 54.19 1,983,967 +0.19(+0.35%)
Aug 22, 2017 53.79 54.05 53.56 54.00 1,228,769 +0.18(+0.33%)
Aug 21, 2017 53.84 54.07 53.63 53.82 1,247,510 +0.13(+0.24%)
Aug 18, 2017 53.87 53.95 53.38 53.69 1,523,034 -0.27(-0.50%)
Aug 17, 2017 53.76 54.27 53.65 53.96 856,035 -0.03(-0.06%)
Aug 16, 2017 53.73 54.01 53.73 53.99 626,835 +0.26(+0.48%)
Aug 15, 2017 53.86 53.97 53.61 53.73 608,146 -0.12(-0.22%)
Aug 14, 2017 53.83 54.14 53.63 53.85 850,172 +0.24(+0.45%)
Aug 11, 2017 53.22 53.85 53.16 53.61 1,480,518 +0.36(+0.68%)
Aug 10, 2017 53.05 53.41 52.88 53.25 1,290,232 +0.04(+0.08%)
Aug 09, 2017 53.23 53.60 53.08 53.21 1,667,464 -0.04(-0.08%)
Aug 08, 2017 53.03 53.37 52.81 53.25 1,411,141 +0.01(+0.02%)
Aug 07, 2017 53.08 53.45 52.99 53.24 1,323,008 +0.06(+0.11%)
Aug 04, 2017 52.99 53.40 52.99 53.18 1,324,317 +0.17(+0.32%)
Aug 03, 2017 52.75 53.27 52.62 53.01 1,468,098 +0.30(+0.57%)
Aug 02, 2017 52.50 52.96 52.07 52.71 1,498,271 +0.19(+0.36%)
Aug 01, 2017 52.71 52.82 52.22 52.52 1,630,316 -0.31(-0.59%)
Jul 31, 2017 52.71 52.90 52.40 52.83 1,049,567 -0.02(-0.04%)
Jul 28, 2017 53.00 53.07 52.69 52.85 854,883 -0.22(-0.41%)
Jul 27, 2017 52.57 53.07 52.48 53.07 987,433 +0.46(+0.87%)
Jul 26, 2017 52.62 52.73 52.37 52.61 1,222,224 +0.08(+0.15%)
Jul 25, 2017 52.16 52.64 52.04 52.53 1,474,327 +0.52(+1.00%)
Jul 24, 2017 52.01 52.19 51.66 52.01 1,125,880 +0.01(+0.02%)
Jul 21, 2017 51.81 52.02 51.58 52.00 1,078,292 +0.08(+0.15%)
Jul 20, 2017 52.39 51.59 51.92 1,613,747 -0.65(-1.24%)
Jul 19, 2017 51.30 52.79 51.23 52.57 2,677,355 +1.58(+3.10%)
Jul 18, 2017 51.69 51.85 50.97 50.99 2,067,302 -0.80(-1.54%)
Jul 17, 2017 51.76 51.90 51.67 51.79 1,162,106 +0.06(+0.12%)
Jul 14, 2017 51.53 51.79 51.48 51.73 1,236,336 +0.38(+0.74%)
Jul 13, 2017 51.39 51.69 51.22 51.35 1,161,227 -0.04(-0.08%)
Jul 12, 2017 51.38 51.87 51.26 51.39 1,705,019 +0.28(+0.55%)
Jul 11, 2017 50.98 51.28 50.62 51.11 2,252,273 +0.15(+0.29%)
Jul 10, 2017 51.69 51.77 50.94 50.96 1,906,664 -0.62(-1.20%)
Jul 07, 2017 51.79 52.09 51.55 51.58 1,475,597 -0.10(-0.19%)
Jul 06, 2017 51.80 52.24 51.62 51.68 2,150,401 -0.32(-0.62%)
Jul 05, 2017 52.13 52.49 51.85 52.00 2,127,699 -0.19(-0.36%)
Jul 03, 2017 52.30 52.65 52.16 52.19 1,066,221 +0.04(+0.08%)
Jun 30, 2017 52.10 52.65 52.01 52.15 1,787,688 +0.16(+0.31%)
Jun 29, 2017 52.78 53.32 51.64 51.99 2,844,475 -0.90(-1.70%)
Jun 28, 2017 53.25 53.49 52.69 52.89 1,365,677 +0.01(+0.02%)
Jun 27, 2017 53.50 53.72 52.74 52.88 1,684,226 -0.91(-1.69%)
Jun 26, 2017 53.77 54.13 53.59 53.79 951,951 +0.21(+0.39%)
Jun 23, 2017 53.98 54.16 53.52 53.58 2,576,769 -0.37(-0.69%)
Jun 22, 2017 54.32 54.52 53.90 53.95 1,661,873 -0.15(-0.28%)
Jun 21, 2017 54.75 54.79 53.95 54.10 1,659,206 -0.57(-1.04%)
Jun 20, 2017 54.80 55.06 54.47 54.67 1,739,183 -0.15(-0.27%)
Jun 19, 2017 55.32 55.32 54.49 54.82 2,248,909 -0.23(-0.42%)
Jun 16, 2017 56.68 56.68 54.90 55.05 2,618,182 -1.91(-3.35%)
Jun 15, 2017 56.90 57.06 56.59 56.96 1,008,527 -0.03(-0.05%)
Jun 14, 2017 57.26 57.47 56.86 56.99 1,107,747 +0.02(+0.04%)
Jun 13, 2017 56.91 57.05 56.38 56.97 734,166 +0.08(+0.14%)
Jun 12, 2017 56.49 57.10 56.39 56.89 1,305,098 +0.35(+0.62%)
Jun 09, 2017 56.71 56.79 56.40 56.54 1,302,962 -0.12(-0.21%)
Jun 08, 2017 57.48 56.60 56.66 1,236,787 -0.69(-1.20%)
Jun 07, 2017 57.45 57.74 57.32 57.35 1,388,219 -0.22(-0.38%)
Jun 06, 2017 57.45 57.66 57.31 57.57 1,917,930 +0.09(+0.16%)
Jun 05, 2017 57.53 57.80 57.18 57.48 1,975,792 -0.25(-0.43%)
Jun 02, 2017 58.16 58.33 57.64 57.73 2,041,155 -0.23(-0.40%)
Jun 01, 2017 57.75 57.96 57.56 57.96 1,820,597 +0.31(+0.54%)
May 31, 2017 57.95 57.95 57.30 57.65 3,337,245 -0.23(-0.40%)
May 30, 2017 58.66 58.78 57.64 57.88 1,510,263 -1.08(-1.83%)
May 26, 2017 58.92 59.14 58.61 58.96 1,509,248 +0.13(+0.22%)
May 25, 2017 58.45 58.86 57.65 58.83 1,858,792 +0.45(+0.77%)
May 24, 2017 58.16 58.43 57.93 58.38 2,215,413 +0.26(+0.45%)
May 23, 2017 57.58 58.35 57.25 58.12 2,860,315 +0.63(+1.10%)
May 22, 2017 55.78 57.91 55.73 57.49 3,207,929 +1.71(+3.07%)
May 19, 2017 54.71 56.10 54.10 55.78 3,140,768 -1.16(-2.04%)
May 18, 2017 57.28 57.50 56.77 56.94 2,581,717 -0.47(-0.82%)
May 17, 2017 57.11 57.52 56.67 57.41 1,680,050 +0.30(+0.53%)
May 16, 2017 57.55 57.86 57.06 57.11 1,426,151 -0.38(-0.66%)
May 15, 2017 57.19 57.54 57.12 57.49 1,498,951 +0.27(+0.47%)
May 12, 2017 57.55 57.71 57.03 57.22 1,312,212 -0.42(-0.73%)
May 11, 2017 57.34 57.65 57.00 57.64 931,897 +0.14(+0.24%)
May 10, 2017 57.26 57.54 57.05 57.50 1,106,354 +0.33(+0.58%)
May 09, 2017 57.70 57.86 57.06 57.17 1,199,325 -0.68(-1.18%)
May 08, 2017 57.45 58.23 57.41 57.85 1,611,302 +0.45(+0.78%)
May 05, 2017 57.45 57.54 57.08 57.40 680,081 +0.16(+0.28%)
May 04, 2017 56.88 58.00 56.78 57.24 1,541,544 +0.43(+0.76%)
May 03, 2017 57.09 57.09 56.48 56.81 1,383,832 -0.10(-0.18%)
May 02, 2017 57.03 57.15 56.69 56.91 1,165,353 +0.05(+0.09%)
May 01, 2017 57.63 57.63 56.86 56.86 747,021 -0.68(-1.18%)
Apr 28, 2017 57.00 57.72 56.85 57.54 1,523,776 +0.43(+0.75%)
Apr 27, 2017 57.52 57.57 57.01 57.11 723,303 -0.29(-0.51%)
Apr 26, 2017 57.57 57.63 57.07 57.40 1,042,588 -0.19(-0.33%)
Apr 25, 2017 57.97 58.04 57.54 57.59 1,412,564 -0.39(-0.67%)
Apr 24, 2017 57.75 58.20 57.54 57.98 1,281,623 +0.63(+1.10%)
Apr 21, 2017 57.30 57.66 57.27 57.35 1,159,196 -0.15(-0.26%)
Apr 20, 2017 57.22 57.62 56.61 57.50 1,418,593 +0.22(+0.38%)
Apr 19, 2017 57.16 57.41 56.92 57.28 1,079,783 +0.09(+0.16%)
Apr 18, 2017 56.56 57.44 56.56 57.19 1,157,675 +0.60(+1.06%)
Apr 17, 2017 56.27 56.64 56.18 56.59 1,950,145 +0.45(+0.80%)
Apr 13, 2017 56.94 57.12 56.14 56.14 1,213,482 -0.89(-1.56%)
Apr 12, 2017 56.56 57.15 56.36 57.03 2,011,000 +0.39(+0.69%)
Apr 11, 2017 56.42 56.64 56.21 56.64 1,276,226 +0.14(+0.25%)
Apr 10, 2017 56.11 56.71 56.05 56.50 1,535,840 +0.09(+0.16%)
Apr 07, 2017 56.76 56.94 56.40 56.41 2,004,349 -0.18(-0.32%)
Apr 06, 2017 56.65 56.75 56.38 56.59 1,088,159 -0.18(-0.32%)
Apr 05, 2017 56.77 57.37 56.59 56.77 1,724,723 -0.01(-0.02%)
Apr 04, 2017 56.72 56.97 56.42 56.78 1,299,500 -0.11(-0.19%)
Apr 03, 2017 57.27 57.55 56.70 56.89 2,104,693 -0.35(-0.61%)
Mar 31, 2017 57.15 57.89 56.97 57.24 1,911,250 +0.13(+0.23%)
Mar 30, 2017 57.56 57.62 57.05 57.11 785,440 -0.46(-0.80%)
Mar 29, 2017 57.61 57.77 57.25 57.57 1,006,118 -0.05(-0.09%)
Mar 28, 2017 57.36 57.83 57.24 57.62 1,001,663 +0.13(+0.23%)
Mar 27, 2017 57.45 57.87 57.33 57.49 999,016 +0.05(+0.09%)
Mar 24, 2017 57.58 57.72 57.29 57.44 1,420,257 -0.16(-0.28%)
Mar 23, 2017 57.41 57.99 57.25 57.60 1,797,698 +0.69(+1.21%)
Mar 22, 2017 57.23 57.59 56.54 56.91 1,701,881 -0.18(-0.32%)
Mar 21, 2017 58.03 58.74 57.04 57.09 3,438,890 -1.91(-3.24%)
Mar 20, 2017 59.22 59.34 59.00 59.00 1,246,063 -0.20(-0.34%)
Mar 17, 2017 59.08 59.33 58.83 59.20 1,714,671 +0.37(+0.63%)
Mar 16, 2017 59.20 59.27 58.57 58.83 1,475,367 -0.53(-0.89%)
Mar 15, 2017 59.04 59.60 58.95 59.36 1,284,190 +0.41(+0.70%)
Mar 14, 2017 59.07 59.21 58.78 58.95 1,132,964 -0.10(-0.17%)
Mar 13, 2017 59.16 59.25 58.61 59.05 2,644,381 -0.14(-0.24%)
Mar 10, 2017 59.36 59.44 58.98 59.19 1,228,879 +0.16(+0.27%)
Mar 09, 2017 58.65 59.16 58.60 59.03 969,604 +0.37(+0.63%)
Mar 08, 2017 58.85 58.90 58.01 58.66 2,061,808 -0.43(-0.73%)
Mar 07, 2017 59.25 59.56 59.06 59.09 1,430,155 -0.20(-0.34%)
Mar 06, 2017 59.24 59.58 59.03 59.29 1,206,222 -0.25(-0.42%)
Mar 03, 2017 59.94 59.94 59.41 59.54 1,472,145 -0.29(-0.48%)
Mar 02, 2017 59.41 59.90 59.32 59.83 1,869,609 +0.34(+0.57%)
Mar 01, 2017 59.53 59.89 59.16 59.49 1,484,961 +0.14(+0.24%)
Feb 28, 2017 58.98 59.48 58.88 59.35 2,239,331 +0.38(+0.64%)
Feb 27, 2017 59.10 59.25 58.82 58.97 1,095,982 -0.14(-0.24%)
Feb 24, 2017 59.24 59.69 59.00 59.11 1,571,781 +0.05(+0.08%)
Feb 23, 2017 59.35 59.57 58.95 59.06 1,660,246 -0.11(-0.19%)
Feb 22, 2017 58.75 59.61 58.64 59.17 2,504,688 +0.22(+0.37%)
Feb 21, 2017 58.48 59.05 58.12 58.95 4,824,665 +0.47(+0.80%)
Feb 17, 2017 58.48 58.48 58.48 0 -4.07(-6.51%)
Feb 16, 2017 63.22 63.87 61.86 62.55 3,361,010 -0.90(-1.42%)
Feb 15, 2017 63.04 63.62 62.61 63.45 1,888,473 +0.42(+0.67%)
Feb 14, 2017 63.25 63.44 62.92 63.03 1,364,419 -0.40(-0.63%)
Feb 13, 2017 63.24 63.53 63.02 63.43 1,337,261 +0.16(+0.25%)
Feb 10, 2017 63.70 63.79 63.12 63.27 1,283,138 -0.57(-0.89%)
Feb 09, 2017 63.40 64.23 63.60 63.84 1,429,878 +0.44(+0.69%)
Feb 08, 2017 63.17 63.76 63.08 63.40 1,209,629 +0.17(+0.27%)
Feb 07, 2017 62.89 63.47 62.72 63.23 1,150,766 +0.63(+1.01%)
Feb 06, 2017 63.29 63.49 62.33 62.60 1,382,871 -0.68(-1.07%)
Feb 03, 2017 63.49 64.04 63.09 63.28 1,390,011 +0.12(+0.19%)
Feb 02, 2017 62.79 63.54 62.71 63.16 1,028,111 +0.67(+1.07%)
Feb 01, 2017 62.11 62.78 62.10 62.49 1,768,419 +0.26(+0.42%)
Jan 31, 2017 62.44 62.90 61.91 62.23 2,401,077 -0.15(-0.24%)
Jan 30, 2017 62.61 62.99 62.21 62.38 1,547,253 -0.20(-0.32%)
Jan 27, 2017 62.90 62.98 62.34 62.58 1,082,483 -0.04(-0.06%)
Jan 26, 2017 63.03 63.16 62.30 62.62 1,283,103 -0.48(-0.76%)
Jan 25, 2017 63.29 63.50 62.72 63.10 1,126,167 -0.20(-0.32%)
Jan 24, 2017 63.07 63.46 62.80 63.30 1,330,982 +0.18(+0.29%)
Jan 23, 2017 62.81 63.28 62.62 63.12 1,452,249 +0.28(+0.45%)
Jan 20, 2017 62.49 63.26 62.33 62.84 1,212,496 +0.60(+0.96%)
Jan 19, 2017 62.11 62.30 61.89 62.24 964,698 -0.05(-0.08%)
Jan 18, 2017 62.05 62.39 61.90 62.29 1,098,924 +0.20(+0.32%)
Jan 17, 2017 62.06 62.42 61.69 62.09 1,899,333 +0.37(+0.60%)
Jan 13, 2017 61.72 61.72 61.72 0 +0.15(+0.24%)
Jan 12, 2017 60.35 62.16 60.26 61.57 2,478,300 +1.42(+2.36%)
Jan 11, 2017 59.87 60.49 59.43 60.15 2,323,322 +0.14(+0.23%)
Jan 10, 2017 60.05 60.17 59.73 60.01 1,561,521 +0.26(+0.44%)
Jan 09, 2017 60.30 60.34 59.54 59.75 1,253,379 -0.95(-1.57%)
Jan 06, 2017 60.81 61.08 60.57 60.70 888,468 -0.23(-0.38%)
Jan 05, 2017 61.02 61.19 60.57 60.93 1,488,464 -0.13(-0.21%)
Jan 04, 2017 60.73 61.45 60.67 61.06 1,257,452 +0.42(+0.69%)
Jan 03, 2017 60.60 60.95 60.28 60.64 1,185,432 +0.17(+0.28%)
Dec 30, 2016 60.47 60.47 60.47 0 -0.48(-0.79%)
Dec 29, 2016 60.56 61.01 60.48 60.95 940,311 +0.42(+0.69%)
Dec 28, 2016 60.51 60.84 60.30 60.53 860,049 +0.04(+0.07%)
Dec 27, 2016 60.25 60.73 60.22 60.49 884,622 +0.21(+0.35%)
Dec 23, 2016 60.28 60.28 60.28 0 +0.07(+0.12%)
Dec 22, 2016 60.21 60.50 59.89 60.21 969,454 +0.00(+0.00%)
Dec 21, 2016 59.65 60.71 59.58 60.21 1,138,971 +0.08(+0.13%)
Dec 20, 2016 59.31 60.24 59.31 60.13 1,612,352 +0.31(+0.52%)
Dec 19, 2016 59.84 60.05 59.52 59.82 1,079,722 +0.29(+0.49%)
Dec 16, 2016 59.85 60.31 59.28 59.53 2,295,501 +0.07(+0.12%)
Dec 15, 2016 58.82 59.81 58.69 59.46 2,161,169 +0.36(+0.61%)
Dec 14, 2016 59.55 60.42 58.87 59.10 2,040,042 -0.89(-1.48%)
Dec 13, 2016 59.45 60.05 59.39 59.99 1,557,961 +0.63(+1.06%)
Dec 12, 2016 59.06 59.61 58.79 59.36 1,525,394 +0.25(+0.42%)
Dec 09, 2016 58.24 59.30 58.09 59.11 2,790,771 +0.83(+1.42%)
Dec 08, 2016 58.27 58.50 57.85 58.28 1,525,358 -0.39(-0.66%)
Dec 07, 2016 57.54 58.69 57.54 58.67 2,312,934 +1.04(+1.80%)
Dec 06, 2016 57.69 57.95 57.43 57.63 1,394,210 +0.09(+0.16%)
Dec 05, 2016 57.65 57.71 57.09 57.54 2,578,076 -0.09(-0.16%)
Dec 02, 2016 57.39 58.20 57.15 57.63 3,420,496 +0.48(+0.84%)
Dec 01, 2016 56.62 57.20 56.08 57.15 2,439,007 +0.26(+0.46%)
Nov 30, 2016 57.22 57.75 56.82 56.89 2,372,890 -0.76(-1.32%)
Nov 29, 2016 57.36 57.80 57.25 57.65 2,456,451 +0.28(+0.49%)
Nov 28, 2016 57.25 57.83 57.10 57.37 2,518,994 -0.15(-0.26%)
Nov 25, 2016 57.00 57.77 56.96 57.52 1,217,654 +0.70(+1.23%)
Nov 23, 2016 56.82 56.82 56.82 0 -0.20(-0.35%)
Nov 22, 2016 57.16 57.84 56.25 57.02 4,060,637 +1.98(+3.60%)
Nov 21, 2016 54.23 55.37 53.84 55.04 2,810,452 +0.81(+1.49%)
Nov 18, 2016 54.09 54.35 53.62 54.23 3,388,548 +0.01(+0.02%)
Nov 17, 2016 54.07 54.45 53.99 54.22 1,544,195 -0.23(-0.42%)
Nov 16, 2016 54.98 55.11 54.28 54.45 1,485,726 -0.49(-0.89%)
Nov 15, 2016 54.66 55.21 54.66 54.94 2,536,034 +0.46(+0.84%)
Nov 14, 2016 53.26 54.51 52.97 54.48 2,761,807 +0.98(+1.83%)
Nov 11, 2016 53.28 53.71 52.73 53.50 3,254,559 +0.19(+0.36%)
Nov 10, 2016 54.64 54.77 53.12 53.31 4,236,737 -1.65(-3.00%)
Nov 09, 2016 54.42 55.20 52.93 54.96 3,349,692 -0.65(-1.17%)
Nov 08, 2016 53.85 56.05 53.83 55.61 3,413,082 +1.76(+3.27%)
Nov 07, 2016 52.94 53.87 52.77 53.85 1,439,389 +1.24(+2.36%)
Nov 04, 2016 52.75 52.99 52.58 52.61 1,297,335 -0.12(-0.23%)
Nov 03, 2016 52.96 53.10 52.64 52.73 1,479,601 -0.17(-0.32%)
Nov 02, 2016 53.48 53.65 52.84 52.90 1,407,353 -0.51(-0.95%)
Nov 01, 2016 54.40 54.53 53.23 53.41 1,990,845 -0.93(-1.71%)
Oct 31, 2016 54.22 54.41 54.04 54.34 1,641,583 +0.13(+0.24%)
Oct 28, 2016 53.06 54.58 53.06 54.21 1,700,353 +1.21(+2.28%)
Oct 27, 2016 53.64 53.75 52.95 53.00 1,407,816 -0.66(-1.23%)
Oct 26, 2016 53.53 53.85 53.29 53.66 925,450 +0.22(+0.41%)
Oct 25, 2016 53.14 53.53 53.07 53.44 1,887,987 +0.31(+0.58%)
Oct 24, 2016 53.40 53.84 53.00 53.13 1,050,250 -0.18(-0.34%)
Oct 21, 2016 53.08 53.47 52.74 53.31 1,101,949 +0.12(+0.23%)
Oct 20, 2016 53.48 53.89 52.95 53.19 2,223,486 -0.34(-0.64%)
Oct 19, 2016 54.51 54.51 53.21 53.53 2,585,567 -0.88(-1.62%)
Oct 18, 2016 54.10 55.20 53.96 54.41 2,846,298 +0.73(+1.36%)
Oct 17, 2016 54.28 54.38 53.51 53.68 2,018,034 -0.65(-1.20%)
Oct 14, 2016 54.86 55.01 54.33 54.33 2,073,314 -0.53(-0.97%)
Oct 13, 2016 54.13 55.00 54.02 54.86 2,101,352 +0.51(+0.94%)
Oct 12, 2016 53.91 54.45 53.78 54.35 1,241,236 +0.50(+0.93%)
Oct 11, 2016 54.01 54.06 53.58 53.85 1,688,607 -0.30(-0.55%)
Oct 10, 2016 54.00 54.44 53.73 54.15 1,871,959 +0.28(+0.52%)
Oct 07, 2016 53.58 53.88 53.24 53.87 1,987,718 -0.03(-0.06%)
Oct 06, 2016 53.74 54.19 53.59 53.90 2,149,179 +0.16(+0.30%)
Oct 05, 2016 53.65 53.91 53.29 53.74 3,162,969 +0.09(+0.17%)
Oct 04, 2016 54.53 54.64 53.60 53.65 2,648,555 -0.94(-1.72%)
Oct 03, 2016 54.39 54.76 54.09 54.59 2,280,872 -0.11(-0.20%)
Sep 30, 2016 54.68 54.90 54.40 54.70 2,025,702 +0.32(+0.59%)
Sep 29, 2016 54.93 55.18 54.37 54.38 1,180,871 -0.55(-1.00%)
Sep 28, 2016 54.60 55.01 54.51 54.93 1,547,401 +0.32(+0.59%)
Sep 27, 2016 54.90 55.00 54.46 54.61 1,464,463 +0.03(+0.05%)
Sep 26, 2016 54.74 54.77 54.37 54.58 1,707,790 -0.31(-0.56%)
Sep 23, 2016 55.21 55.46 54.89 54.89 2,563,277 -0.50(-0.90%)
Sep 22, 2016 55.86 56.17 55.15 55.39 1,598,403 -0.31(-0.56%)
Sep 21, 2016 54.96 55.83 54.74 55.70 1,847,961 +0.68(+1.24%)
Sep 20, 2016 55.46 55.73 55.02 55.02 1,386,969 -0.29(-0.52%)
Sep 19, 2016 54.99 55.42 54.70 55.31 1,701,956 -0.07(-0.13%)
Sep 16, 2016 55.58 55.60 55.06 55.38 3,821,813 -0.40(-0.72%)
Sep 15, 2016 55.31 55.81 55.24 55.78 1,481,523 +0.29(+0.52%)
Sep 14, 2016 55.47 55.79 55.33 55.49 1,784,832 +0.05(+0.09%)
Sep 13, 2016 55.80 56.24 55.37 55.44 2,110,654 -0.55(-0.98%)
Sep 12, 2016 54.54 56.05 54.54 55.99 2,440,195 +1.04(+1.89%)
Sep 09, 2016 55.72 55.76 54.11 54.95 4,382,944 -1.21(-2.15%)
Sep 08, 2016 56.90 57.07 56.08 56.16 2,189,409 -0.95(-1.66%)
Sep 07, 2016 57.69 57.89 56.90 57.11 1,966,002 -0.59(-1.02%)
Sep 06, 2016 57.68 58.00 57.55 57.70 2,145,733 -0.03(-0.05%)
Sep 02, 2016 56.70 57.73 57.73 57.73 3,420,200 +0.82(+1.44%)
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