Financial News

Campbell Soup (NY: CPB )

42.60 USD -0.59 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.49 30.35 29.49 30.01 2,353,145 +0.51(+1.73%)
Dec 30, 2008 28.83 29.50 28.83 29.50 2,142,621 +0.75(+2.61%)
Dec 29, 2008 28.52 28.80 28.21 28.75 2,763,534 +0.29(+1.02%)
Dec 26, 2008 29.06 29.06 28.37 28.46 1,389,959 -0.43(-1.49%)
Dec 24, 2008 27.82 29.01 27.82 28.89 1,955,277 +1.05(+3.77%)
Dec 23, 2008 27.75 28.30 27.75 27.84 2,124,557 +0.04(+0.14%)
Dec 22, 2008 28.43 28.43 27.35 27.80 2,708,781 -0.58(-2.04%)
Dec 19, 2008 28.68 29.06 27.40 28.38 6,752,100 -0.09(-0.32%)
Dec 18, 2008 28.90 29.42 28.25 28.47 3,313,026 -0.40(-1.39%)
Dec 17, 2008 29.17 29.57 28.78 28.87 2,566,365 -0.59(-2.00%)
Dec 16, 2008 28.60 29.55 28.55 29.46 3,320,896 +1.09(+3.84%)
Dec 15, 2008 28.86 28.94 28.12 28.37 3,250,705 -0.31(-1.08%)
Dec 12, 2008 28.49 28.83 28.08 28.68 0 +0.07(+0.24%)
Dec 11, 2008 28.65 29.22 28.29 28.61 2,619,054 +0.24(+0.85%)
Dec 10, 2008 29.33 29.33 27.72 28.37 4,372,511 -0.71(-2.44%)
Dec 09, 2008 29.84 30.11 28.87 29.08 2,457,803 -0.78(-2.61%)
Dec 08, 2008 30.75 30.75 29.39 29.86 2,996,708 -0.24(-0.80%)
Dec 05, 2008 29.29 30.10 28.94 30.10 2,962,656 +0.52(+1.76%)
Dec 04, 2008 30.11 30.88 29.24 29.58 2,556,023 -0.77(-2.54%)
Dec 03, 2008 29.98 30.70 29.68 30.35 2,514,327 +0.03(+0.10%)
Dec 02, 2008 30.30 30.86 29.64 30.32 3,116,290 +0.42(+1.40%)
Dec 01, 2008 31.90 31.90 29.90 29.90 3,379,593 -2.15(-6.71%)
Nov 28, 2008 31.81 32.13 30.95 32.05 2,170,451 +0.17(+0.53%)
Nov 26, 2008 30.48 31.90 30.22 31.88 3,960,766 +0.85(+2.74%)
Nov 25, 2008 33.83 34.00 30.76 31.03 6,953,683 -2.49(-7.43%)
Nov 24, 2008 34.59 35.95 32.77 33.52 7,362,909 -2.75(-7.58%)
Nov 21, 2008 35.96 37.33 34.04 36.27 5,342,186 +0.85(+2.40%)
Nov 20, 2008 36.50 37.58 35.25 35.42 3,664,920 -1.52(-4.11%)
Nov 19, 2008 37.54 38.24 36.94 36.94 3,815,398 -0.64(-1.70%)
Nov 18, 2008 37.65 38.10 36.91 37.58 3,330,060 -0.08(-0.21%)
Nov 17, 2008 37.61 38.90 37.15 37.66 2,653,719 +0.13(+0.35%)
Nov 14, 2008 38.32 38.91 37.53 37.53 0 -1.32(-3.40%)
Nov 13, 2008 36.77 38.85 36.04 38.85 3,655,989 +2.17(+5.92%)
Nov 12, 2008 36.47 37.37 36.45 36.68 2,799,745 -0.38(-1.03%)
Nov 11, 2008 36.98 37.50 36.55 37.06 1,845,156 -0.24(-0.64%)
Nov 10, 2008 37.83 38.84 36.80 37.30 1,886,963 +0.08(+0.21%)
Nov 07, 2008 37.17 37.47 36.58 37.22 1,924,872 +0.41(+1.11%)
Nov 06, 2008 38.08 38.62 36.66 36.81 2,245,935 -1.49(-3.89%)
Nov 05, 2008 38.60 39.44 38.16 38.30 2,018,499 -0.66(-1.69%)
Nov 04, 2008 38.60 39.08 38.52 38.96 2,074,884 +0.73(+1.91%)
Nov 03, 2008 37.94 38.40 37.87 38.23 1,517,405 +0.28(+0.74%)
Oct 31, 2008 37.79 38.50 37.27 37.95 0 +0.01(+0.03%)
Oct 30, 2008 38.20 38.36 37.50 37.94 2,554,504 +0.50(+1.34%)
Oct 29, 2008 39.01 39.32 37.38 37.44 3,689,191 -1.54(-3.95%)
Oct 28, 2008 36.45 38.98 35.95 38.98 3,987,211 +3.06(+8.52%)
Oct 27, 2008 35.43 37.19 35.00 35.92 2,845,340 +0.13(+0.36%)
Oct 24, 2008 35.08 36.65 35.05 35.79 2,382,138 -1.21(-3.27%)
Oct 23, 2008 36.37 37.86 36.10 37.00 4,732,232 +0.99(+2.75%)
Oct 22, 2008 36.57 36.80 35.47 36.01 3,484,062 -0.76(-2.07%)
Oct 21, 2008 36.70 37.57 36.64 36.77 2,395,752 +0.12(+0.33%)
Oct 20, 2008 36.92 36.97 36.21 36.65 2,362,048 -0.15(-0.41%)
Oct 17, 2008 35.46 37.86 35.23 36.80 0 +0.83(+2.31%)
Oct 16, 2008 34.76 36.04 34.10 35.97 5,057,870 +1.29(+3.72%)
Oct 15, 2008 35.65 36.07 34.62 34.68 4,022,364 -1.32(-3.67%)
Oct 14, 2008 36.00 37.00 35.95 36.00 4,110,738 +0.35(+0.98%)
Oct 13, 2008 35.01 36.20 35.01 35.65 4,282,692 +1.53(+4.48%)
Oct 10, 2008 32.45 35.22 32.45 34.12 6,723,117 -0.53(-1.53%)
Oct 09, 2008 37.62 38.02 34.61 34.65 4,246,231 -3.18(-8.41%)
Oct 08, 2008 38.54 39.49 37.50 37.83 3,812,187 -0.84(-2.17%)
Oct 07, 2008 39.15 39.75 38.64 38.67 3,710,696 -0.27(-0.69%)
Oct 06, 2008 39.32 39.81 38.60 38.94 4,262,413 -0.69(-1.74%)
Oct 03, 2008 39.62 40.36 39.34 39.63 0 +0.16(+0.41%)
Oct 02, 2008 39.89 40.05 39.14 39.47 4,392,274 -0.68(-1.69%)
Oct 01, 2008 38.54 40.85 38.11 40.15 6,148,763 +1.55(+4.02%)
Sep 30, 2008 38.30 39.07 37.91 38.60 4,045,095 +0.85(+2.25%)
Sep 29, 2008 37.35 38.59 37.14 37.75 3,790,678 +0.12(+0.32%)
Sep 26, 2008 37.58 37.91 37.35 37.63 0 -0.28(-0.74%)
Sep 25, 2008 37.76 38.23 37.63 37.91 1,584,646 +0.28(+0.74%)
Sep 24, 2008 37.98 38.03 37.32 37.63 1,102,729 -0.23(-0.61%)
Sep 23, 2008 37.46 40.05 37.46 37.86 2,216,686 +0.40(+1.07%)
Sep 22, 2008 38.34 38.43 37.46 37.46 1,176,650 -1.14(-2.95%)
Sep 19, 2008 39.01 39.01 37.67 38.60 0 +0.18(+0.47%)
Sep 18, 2008 38.31 38.89 37.61 38.42 3,059,000 +0.23(+0.60%)
Sep 17, 2008 38.15 39.48 37.94 38.19 3,187,411 -0.47(-1.22%)
Sep 16, 2008 38.84 39.22 37.85 38.66 2,909,837 -0.54(-1.38%)
Sep 15, 2008 38.69 39.87 38.43 39.20 3,591,573 +0.00(+0.00%)
Sep 12, 2008 38.92 39.23 38.03 39.20 3,719,513 +0.20(+0.51%)
Sep 11, 2008 38.75 39.00 37.50 39.00 3,228,242 +1.42(+3.78%)
Sep 10, 2008 37.49 37.95 37.35 37.58 1,966,491 +0.13(+0.35%)
Sep 09, 2008 37.60 38.45 37.45 37.45 2,938,516 -0.17(-0.45%)
Sep 08, 2008 37.58 37.66 37.08 37.62 1,866,736 +0.99(+2.70%)
Sep 05, 2008 36.10 36.71 36.08 36.63 0 +0.40(+1.10%)
Sep 04, 2008 36.25 36.75 36.13 36.23 1,503,500 -0.31(-0.85%)
Sep 03, 2008 37.38 37.38 36.53 36.54 2,278,493 -0.87(-2.33%)
Sep 02, 2008 37.09 37.72 36.53 37.41 1,489,572 +0.60(+1.63%)
Aug 29, 2008 37.13 37.35 36.81 36.81 0 -0.56(-1.50%)
Aug 28, 2008 37.28 37.37 36.99 37.37 1,225,057 +0.22(+0.59%)
Aug 27, 2008 36.66 37.16 36.60 37.15 1,051,425 +0.42(+1.14%)
Aug 26, 2008 37.16 37.16 36.56 36.73 2,189,741 -0.58(-1.55%)
Aug 25, 2008 37.41 37.51 37.14 37.31 1,060,515 -0.27(-0.72%)
Aug 22, 2008 37.29 37.59 37.06 37.58 873,877 +0.42(+1.13%)
Aug 21, 2008 37.19 37.30 36.99 37.16 1,066,186 -0.30(-0.80%)
Aug 20, 2008 37.21 37.53 36.97 37.46 1,267,518 +0.26(+0.70%)
Aug 19, 2008 37.60 37.65 37.14 37.20 1,223,802 -0.55(-1.46%)
Aug 18, 2008 38.07 38.09 37.57 37.75 1,538,765 -0.22(-0.58%)
Aug 15, 2008 37.89 38.50 37.52 37.97 0 +0.08(+0.21%)
Aug 14, 2008 37.66 38.00 37.34 37.89 1,904,195 +0.10(+0.26%)
Aug 13, 2008 37.75 38.22 37.36 37.79 3,144,050 -0.02(-0.05%)
Aug 12, 2008 37.79 37.95 37.63 37.81 1,853,941 -0.14(-0.37%)
Aug 11, 2008 37.28 37.98 37.02 37.95 1,891,539 +0.56(+1.50%)
Aug 08, 2008 36.24 37.42 36.02 37.39 2,228,839 +1.23(+3.40%)
Aug 07, 2008 36.61 36.63 36.12 36.16 1,485,299 -0.60(-1.63%)
Aug 06, 2008 36.62 36.86 36.35 36.76 1,773,220 +0.11(+0.30%)
Aug 05, 2008 36.47 36.75 36.40 36.65 1,708,661 +0.25(+0.69%)
Aug 04, 2008 35.78 36.51 35.78 36.40 1,070,887 +0.55(+1.53%)
Aug 01, 2008 36.03 36.50 35.81 35.85 1,588,483 -0.53(-1.46%)
Jul 31, 2008 36.71 36.92 36.38 36.38 1,832,722 -0.48(-1.30%)
Jul 30, 2008 36.66 37.24 36.51 36.86 2,248,837 +0.41(+1.12%)
Jul 29, 2008 36.45 36.51 35.50 36.45 1,992,336 +0.89(+2.50%)
Jul 28, 2008 35.74 36.00 35.56 35.56 1,738,911 -0.37(-1.03%)
Jul 25, 2008 36.22 36.37 35.61 35.93 1,759,933 -0.15(-0.42%)
Jul 24, 2008 36.56 36.56 36.08 36.08 2,737,022 -0.34(-0.93%)
Jul 23, 2008 35.77 36.42 35.57 36.42 2,687,945 +1.12(+3.17%)
Jul 22, 2008 35.02 35.37 34.93 35.30 2,042,315 +0.19(+0.54%)
Jul 21, 2008 35.28 35.34 34.83 35.11 1,020,937 -0.23(-0.65%)
Jul 18, 2008 35.69 35.69 34.90 35.34 2,466,119 -0.27(-0.76%)
Jul 17, 2008 35.50 35.72 35.08 35.61 2,054,593 +0.07(+0.20%)
Jul 16, 2008 35.18 35.58 34.99 35.54 2,597,000 +0.34(+0.97%)
Jul 15, 2008 34.61 35.31 34.61 35.20 2,648,059 +0.30(+0.86%)
Jul 14, 2008 35.19 35.23 34.82 34.90 1,644,810 +0.05(+0.14%)
Jul 11, 2008 34.76 35.15 34.53 34.85 2,114,054 -0.19(-0.54%)
Jul 10, 2008 35.09 35.33 34.80 35.04 2,421,106 +0.02(+0.06%)
Jul 09, 2008 35.18 35.44 35.01 35.02 2,802,975 -0.06(-0.17%)
Jul 08, 2008 34.88 35.18 34.80 35.08 2,790,207 +0.23(+0.66%)
Jul 07, 2008 34.73 35.00 34.45 34.85 2,542,548 +0.17(+0.49%)
Jul 04, 2008 34.09 35.00 34.00 34.68 3,067,218 +0.00(+0.00%)
Jul 03, 2008 34.09 35.00 34.00 34.68 3,067,218 +0.86(+2.54%)
Jul 02, 2008 34.21 34.22 33.59 33.82 2,748,833 -0.24(-0.70%)
Jul 01, 2008 33.16 34.12 33.04 34.06 4,129,766 +0.60(+1.79%)
Jun 30, 2008 33.03 34.23 33.03 33.46 4,066,518 +1.28(+3.98%)
Jun 27, 2008 32.55 32.78 32.14 32.18 1,943,107 -0.50(-1.53%)
Jun 26, 2008 33.26 33.26 32.66 32.68 2,679,923 -0.92(-2.74%)
Jun 25, 2008 33.48 33.91 33.01 33.60 1,540,314 +0.07(+0.21%)
Jun 24, 2008 33.32 33.56 33.25 33.53 1,499,163 +0.08(+0.24%)
Jun 23, 2008 33.56 33.63 33.35 33.45 1,232,580 +0.03(+0.09%)
Jun 20, 2008 33.79 33.84 33.20 33.42 2,095,111 -0.42(-1.24%)
Jun 19, 2008 33.67 33.91 33.50 33.84 1,580,374 +0.33(+0.98%)
Jun 18, 2008 33.56 33.86 33.26 33.51 1,775,852 -0.25(-0.74%)
Jun 17, 2008 34.36 34.40 33.70 33.76 2,891,674 -0.52(-1.52%)
Jun 16, 2008 34.47 34.86 33.95 34.28 2,217,762 -0.36(-1.04%)
Jun 13, 2008 34.16 34.74 34.16 34.64 2,687,770 +1.24(+3.71%)
Jun 12, 2008 33.39 33.75 33.19 33.40 2,300,105 +0.29(+0.88%)
Jun 11, 2008 33.05 33.17 32.82 33.11 1,990,048 -0.24(-0.72%)
Jun 10, 2008 33.22 33.56 32.64 33.35 1,771,485 +0.33(+1.00%)
Jun 09, 2008 32.68 33.10 32.68 33.02 1,441,614 +0.35(+1.07%)
Jun 06, 2008 33.20 33.25 32.60 32.67 2,334,444 -0.73(-2.19%)
Jun 05, 2008 33.45 33.50 33.08 33.40 1,551,085 -0.11(-0.33%)
Jun 04, 2008 33.08 33.59 33.08 33.51 1,436,654 +0.31(+0.93%)
Jun 03, 2008 33.35 33.48 33.00 33.20 1,916,345 -0.05(-0.15%)
Jun 02, 2008 33.29 33.46 33.00 33.25 1,551,733 -0.23(-0.69%)
May 30, 2008 33.12 33.57 33.05 33.48 1,762,059 +0.27(+0.81%)
May 29, 2008 32.75 33.37 32.66 33.21 2,029,298 +0.31(+0.94%)
May 28, 2008 33.20 33.26 32.71 32.90 2,587,169 -0.16(-0.48%)
May 27, 2008 32.88 33.16 32.77 33.06 1,774,939 +0.25(+0.76%)
May 26, 2008 33.28 33.35 32.73 32.81 0 +0.00(+0.00%)
May 23, 2008 33.28 33.35 32.73 32.81 2,507,834 -0.59(-1.77%)
May 22, 2008 32.77 33.51 32.77 33.40 2,440,107 +0.50(+1.52%)
May 21, 2008 33.25 33.55 32.86 32.90 3,632,735 -0.28(-0.84%)
May 20, 2008 33.54 33.54 32.83 33.18 4,460,585 -0.52(-1.54%)
May 19, 2008 35.50 36.40 33.40 33.70 6,201,241 -2.25(-6.26%)
May 16, 2008 35.62 35.98 35.43 35.95 1,718,424 +0.27(+0.76%)
May 15, 2008 35.80 36.00 35.61 35.68 1,890,767 -0.26(-0.72%)
May 14, 2008 35.90 36.14 35.74 35.94 1,844,728 +0.20(+0.56%)
May 13, 2008 35.93 35.99 35.55 35.74 1,089,270 -0.04(-0.11%)
May 12, 2008 35.40 35.85 35.34 35.78 1,031,740 +0.38(+1.07%)
May 09, 2008 35.11 35.56 35.00 35.40 649,433 +0.06(+0.17%)
May 08, 2008 35.29 35.41 34.91 35.34 1,349,452 +0.36(+1.03%)
May 07, 2008 35.40 35.56 34.96 34.98 1,242,397 -0.57(-1.60%)
May 06, 2008 35.28 35.58 35.08 35.55 1,110,811 +0.21(+0.59%)
May 05, 2008 35.55 35.61 35.08 35.34 1,055,433 -0.19(-0.53%)
May 02, 2008 35.90 36.00 35.42 35.53 1,097,925 -0.17(-0.48%)
May 01, 2008 34.57 35.77 34.57 35.70 1,846,758 +0.90(+2.59%)
Apr 30, 2008 34.96 35.30 34.77 34.80 1,465,263 +0.00(+0.00%)
Apr 29, 2008 34.64 34.96 34.51 34.80 1,595,112 +0.26(+0.75%)
Apr 28, 2008 34.60 34.98 34.44 34.54 1,098,680 -0.12(-0.35%)
Apr 25, 2008 34.74 34.78 34.33 34.66 1,165,605 +0.02(+0.06%)
Apr 24, 2008 34.53 34.84 34.26 34.64 1,212,250 +0.14(+0.41%)
Apr 23, 2008 34.60 34.83 34.29 34.50 807,865 +0.06(+0.17%)
Apr 22, 2008 34.73 34.91 34.29 34.44 1,058,733 -0.50(-1.43%)
Apr 21, 2008 35.10 35.20 34.65 34.94 1,310,482 -0.27(-0.77%)
Apr 18, 2008 35.40 35.55 35.01 35.21 1,727,304 +0.32(+0.92%)
Apr 17, 2008 34.49 34.99 34.49 34.89 2,001,265 +0.57(+1.66%)
Apr 16, 2008 33.75 34.34 33.62 34.32 1,954,289 +0.58(+1.72%)
Apr 15, 2008 33.48 33.83 33.38 33.74 1,087,986 +0.32(+0.96%)
Apr 14, 2008 33.51 33.73 33.35 33.42 932,063 +0.01(+0.03%)
Apr 11, 2008 33.09 33.56 33.09 33.41 1,607,412 +0.06(+0.18%)
Apr 10, 2008 33.58 33.86 33.30 33.35 1,606,400 -0.47(-1.39%)
Apr 09, 2008 33.51 34.13 33.51 33.82 1,187,700 +0.07(+0.21%)
Apr 08, 2008 33.96 34.02 33.65 33.75 1,445,364 -0.37(-1.08%)
Apr 07, 2008 34.34 34.35 33.95 34.12 1,161,200 -0.05(-0.15%)
Apr 04, 2008 33.61 34.25 33.57 34.17 1,744,900 +0.62(+1.85%)
Apr 03, 2008 34.21 34.21 33.47 33.55 2,769,750 -0.91(-2.64%)
Apr 02, 2008 34.48 34.75 34.37 34.46 1,460,291 -0.05(-0.14%)
Apr 01, 2008 33.91 34.51 33.91 34.51 1,951,688 +0.56(+1.65%)
Mar 31, 2008 33.91 34.08 33.55 33.95 1,678,029 +0.18(+0.53%)
Mar 28, 2008 33.66 34.08 33.62 33.77 1,406,761 +0.21(+0.63%)
Mar 27, 2008 33.42 33.82 33.31 33.56 1,676,307 +0.28(+0.84%)
Mar 26, 2008 33.74 33.83 33.14 33.28 1,920,247 -0.57(-1.68%)
Mar 25, 2008 33.37 34.03 33.34 33.85 2,329,216 +0.43(+1.29%)
Mar 24, 2008 33.60 33.70 32.99 33.42 1,774,198 +0.03(+0.09%)
Mar 21, 2008 32.80 33.55 32.62 33.39 3,151,791 -0.00(-0.00%)
Mar 20, 2008 32.80 33.55 32.62 33.39 3,151,791 +0.77(+2.37%)
Mar 19, 2008 32.90 33.39 32.56 32.62 2,710,991 +0.32(+0.99%)
Mar 18, 2008 32.02 32.30 31.76 32.30 1,581,049 +0.70(+2.22%)
Mar 17, 2008 31.10 31.82 31.00 31.60 1,669,769 -0.09(-0.28%)
Mar 14, 2008 32.48 32.49 31.57 31.69 1,849,400 -0.62(-1.92%)
Mar 13, 2008 32.27 32.52 31.99 32.31 1,404,062 -0.27(-0.83%)
Mar 12, 2008 31.90 32.72 31.90 32.58 1,920,904 +0.84(+2.65%)
Mar 11, 2008 32.16 32.16 31.21 31.74 2,632,031 +0.16(+0.51%)
Mar 10, 2008 31.60 31.88 31.52 31.58 1,037,400 +0.00(+0.00%)
Mar 07, 2008 31.60 31.91 31.47 31.58 1,743,830 -0.14(-0.44%)
Mar 06, 2008 32.21 32.29 31.66 31.72 1,465,260 -0.58(-1.80%)
Mar 05, 2008 32.04 32.37 31.95 32.30 2,388,196 +0.26(+0.81%)
Mar 04, 2008 31.79 32.10 31.69 32.04 2,758,747 +0.01(+0.03%)
Mar 03, 2008 32.20 32.25 31.70 32.03 2,063,400 -0.26(-0.81%)
Feb 29, 2008 32.57 32.94 32.12 32.29 2,492,062 -0.58(-1.76%)
Feb 28, 2008 32.84 33.05 32.45 32.87 1,591,700 +0.05(+0.15%)
Feb 27, 2008 32.98 33.21 32.77 32.82 1,546,692 -0.42(-1.26%)
Feb 26, 2008 32.87 33.33 32.86 33.24 1,720,423 +0.28(+0.85%)
Feb 25, 2008 32.75 33.03 32.70 32.96 1,680,118 +0.29(+0.89%)
Feb 22, 2008 32.90 32.91 32.16 32.67 1,456,061 -0.09(-0.27%)
Feb 21, 2008 32.43 32.91 32.39 32.76 3,392,612 +0.52(+1.61%)
Feb 20, 2008 32.41 32.53 32.01 32.24 2,493,958 -0.33(-1.01%)
Feb 19, 2008 33.81 33.84 32.43 32.57 3,308,278 -0.87(-2.60%)
Feb 18, 2008 32.29 33.72 31.60 33.44 0 +0.00(+0.00%)
Feb 15, 2008 32.29 33.72 31.60 33.44 5,206,248 +1.93(+6.13%)
Feb 14, 2008 31.36 31.68 31.35 31.51 1,777,953 +0.02(+0.06%)
Feb 13, 2008 31.80 31.92 31.41 31.49 1,825,421 -0.10(-0.32%)
Feb 12, 2008 31.25 31.68 31.10 31.59 1,524,787 +0.40(+1.28%)
Feb 11, 2008 31.12 31.20 30.83 31.19 1,363,720 +0.12(+0.39%)
Feb 08, 2008 31.62 31.63 31.06 31.07 1,730,384 -0.66(-2.08%)
Feb 07, 2008 31.41 31.97 31.41 31.73 1,425,100 +0.21(+0.67%)
Feb 06, 2008 31.64 31.76 31.46 31.52 1,162,200 +0.03(+0.10%)
Feb 05, 2008 31.81 31.90 31.49 31.49 1,457,081 -0.69(-2.14%)
Feb 04, 2008 32.43 32.43 32.08 32.18 1,109,256 -0.24(-0.74%)
Feb 01, 2008 31.68 32.61 31.63 32.42 2,324,437 +0.86(+2.72%)
Jan 31, 2008 31.87 31.87 31.27 31.56 2,183,904 -0.37(-1.16%)
Jan 30, 2008 31.89 32.69 31.85 31.93 2,326,060 -0.03(-0.09%)
Jan 29, 2008 31.73 32.01 31.62 31.96 1,568,901 +0.34(+1.08%)
Jan 28, 2008 31.31 32.06 31.16 31.62 1,673,217 +0.41(+1.31%)
Jan 25, 2008 31.85 31.85 31.11 31.21 1,766,700 -0.36(-1.14%)
Jan 24, 2008 31.59 31.74 31.14 31.57 1,873,210 +0.07(+0.22%)
Jan 23, 2008 30.19 31.67 30.19 31.50 2,562,613 +0.50(+1.61%)
Jan 22, 2008 31.01 31.25 30.41 31.00 3,342,279 -0.81(-2.55%)
Jan 21, 2008 32.40 32.80 31.63 31.81 0 +0.00(+0.00%)
Jan 18, 2008 32.40 32.80 31.63 31.81 2,330,888 -0.53(-1.64%)
Jan 17, 2008 32.97 32.97 32.19 32.34 1,964,000 -0.47(-1.43%)
Jan 16, 2008 32.83 33.15 32.72 32.81 1,905,896 -0.04(-0.12%)
Jan 15, 2008 33.20 33.52 32.79 32.85 2,137,398 -0.83(-2.46%)
Jan 14, 2008 33.95 34.14 33.61 33.68 1,404,880 -0.07(-0.21%)
Jan 11, 2008 34.12 34.30 33.56 33.75 2,257,097 -0.62(-1.80%)
Jan 10, 2008 34.00 34.72 33.97 34.37 2,369,460 +0.05(+0.15%)
Jan 09, 2008 34.57 34.58 34.00 34.32 2,645,900 -0.18(-0.52%)
Jan 08, 2008 35.02 35.16 34.43 34.50 2,057,900 -0.49(-1.40%)
Jan 07, 2008 34.86 35.31 34.80 34.99 1,646,453 +0.34(+0.98%)
Jan 04, 2008 34.68 35.02 34.62 34.65 1,119,250 -0.26(-0.74%)
Jan 03, 2008 34.99 35.23 34.88 34.91 1,008,306 -0.07(-0.20%)
Jan 02, 2008 35.64 35.65 34.86 34.98 1,345,952 -0.75(-2.10%)
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