Financial News

Campbell Soup (NY: CPB )

42.36 USD +0.14 (+0.33%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 33.65 33.71 33.05 33.11 2,490,600 -0.41(-1.22%)
Jan 28, 2010 33.17 33.52 33.09 33.52 3,151,716 +0.47(+1.42%)
Jan 27, 2010 32.87 33.17 32.61 33.05 2,345,981 +0.29(+0.89%)
Jan 26, 2010 32.61 32.87 32.38 32.76 1,866,075 -0.01(-0.03%)
Jan 25, 2010 33.10 33.10 32.58 32.77 1,691,514 -0.01(-0.03%)
Jan 22, 2010 32.60 33.03 32.39 32.78 2,738,377 +0.16(+0.49%)
Jan 21, 2010 32.83 33.03 32.40 32.62 2,414,546 -0.25(-0.76%)
Jan 20, 2010 32.86 32.90 32.50 32.87 1,605,375 -0.18(-0.54%)
Jan 19, 2010 33.03 33.23 32.96 33.05 1,858,338 +0.06(+0.18%)
Jan 15, 2010 33.67 32.99 32.99 32.99 3,794,500 -0.66(-1.96%)
Jan 14, 2010 33.78 33.78 33.24 33.65 1,976,288 -0.17(-0.50%)
Jan 13, 2010 33.46 33.90 33.33 33.82 2,485,457 +0.50(+1.50%)
Jan 12, 2010 32.87 33.58 32.77 33.32 2,601,553 +0.39(+1.18%)
Jan 11, 2010 32.83 33.00 32.60 32.93 2,827,671 +0.10(+0.30%)
Jan 08, 2010 33.04 33.12 32.68 32.83 2,203,156 -0.21(-0.64%)
Jan 07, 2010 33.45 33.45 32.97 33.04 3,232,525 -0.51(-1.52%)
Jan 06, 2010 33.84 33.92 33.36 33.55 2,829,496 -0.38(-1.12%)
Jan 05, 2010 33.92 34.17 33.60 33.93 2,497,019 +0.06(+0.18%)
Jan 04, 2010 33.91 33.98 33.71 33.87 1,574,273 +0.07(+0.21%)
Dec 31, 2009 34.14 33.80 33.80 33.80 1,154,700 -0.40(-1.17%)
Dec 30, 2009 33.94 34.31 33.77 34.20 1,367,536 +0.16(+0.47%)
Dec 29, 2009 34.32 34.37 33.89 34.04 1,316,256 -0.23(-0.67%)
Dec 28, 2009 34.40 34.40 34.08 34.27 1,247,744 -0.24(-0.70%)
Dec 24, 2009 34.22 34.52 34.12 34.51 1,043,669 +0.17(+0.50%)
Dec 23, 2009 33.68 34.37 33.63 34.34 2,564,977 +0.56(+1.66%)
Dec 22, 2009 33.55 33.80 33.39 33.78 1,715,603 +0.47(+1.41%)
Dec 21, 2009 33.12 33.48 33.03 33.31 1,952,761 +0.29(+0.88%)
Dec 18, 2009 33.43 33.43 32.39 33.02 6,622,435 -0.29(-0.87%)
Dec 17, 2009 34.32 34.38 33.25 33.31 4,687,144 -1.27(-3.67%)
Dec 16, 2009 34.62 34.79 34.39 34.58 1,288,713 +0.05(+0.14%)
Dec 15, 2009 34.75 34.87 34.47 34.53 3,183,105 -0.30(-0.86%)
Dec 14, 2009 34.90 34.91 34.74 34.83 1,259,339 +0.03(+0.09%)
Dec 11, 2009 34.81 34.99 34.71 34.80 2,136,735 -0.04(-0.11%)
Dec 10, 2009 35.00 35.13 34.69 34.84 1,892,620 -0.20(-0.57%)
Dec 09, 2009 35.01 35.20 34.89 35.04 1,392,355 -0.03(-0.09%)
Dec 08, 2009 35.37 35.38 34.83 35.07 1,601,516 -0.33(-0.93%)
Dec 07, 2009 35.41 35.61 35.29 35.40 1,437,357 -0.07(-0.20%)
Dec 04, 2009 35.44 35.69 35.14 35.47 2,388,962 +0.12(+0.34%)
Dec 03, 2009 35.50 35.67 35.24 35.35 2,002,938 -0.05(-0.14%)
Dec 02, 2009 35.49 35.80 35.37 35.40 2,106,002 -0.16(-0.45%)
Dec 01, 2009 35.13 35.60 35.10 35.56 2,029,856 +0.59(+1.69%)
Nov 30, 2009 35.15 35.19 34.70 34.97 2,287,911 -0.19(-0.54%)
Nov 27, 2009 35.16 35.39 34.72 35.16 1,232,795 -0.22(-0.62%)
Nov 25, 2009 35.47 35.47 35.18 35.38 1,626,232 -0.02(-0.06%)
Nov 24, 2009 34.88 35.61 34.60 35.40 3,130,156 +0.80(+2.31%)
Nov 23, 2009 34.60 34.76 33.87 34.60 4,643,663 +0.48(+1.41%)
Nov 20, 2009 34.07 34.34 33.95 34.12 2,691,461 +0.07(+0.21%)
Nov 19, 2009 33.67 34.09 33.47 34.05 2,887,055 +0.28(+0.83%)
Nov 18, 2009 33.52 33.80 33.30 33.77 2,163,079 +0.19(+0.57%)
Nov 17, 2009 33.56 33.63 33.34 33.58 1,589,868 +0.10(+0.30%)
Nov 16, 2009 33.37 33.56 33.21 33.48 1,617,474 +0.30(+0.90%)
Nov 13, 2009 33.13 33.25 33.01 33.18 1,404,912 +0.06(+0.18%)
Nov 12, 2009 33.06 33.46 33.00 33.12 2,750,120 +0.09(+0.27%)
Nov 11, 2009 32.92 33.05 32.70 33.03 1,808,710 +0.31(+0.95%)
Nov 10, 2009 32.64 33.02 32.60 32.72 1,656,021 +0.07(+0.21%)
Nov 09, 2009 32.22 32.67 32.15 32.65 1,340,690 +0.46(+1.43%)
Nov 06, 2009 32.06 32.24 32.00 32.19 1,366,228 +0.05(+0.16%)
Nov 05, 2009 31.69 32.14 31.61 32.14 1,985,455 +0.53(+1.68%)
Nov 04, 2009 31.28 31.97 31.15 31.61 2,493,426 +0.38(+1.22%)
Nov 03, 2009 31.57 31.60 30.96 31.23 2,595,992 -0.40(-1.26%)
Nov 02, 2009 31.85 31.95 31.51 31.63 2,821,262 -0.12(-0.38%)
Oct 30, 2009 32.30 32.50 31.75 31.75 3,196,037 -0.57(-1.76%)
Oct 29, 2009 31.99 32.38 31.70 32.32 1,733,953 +0.45(+1.41%)
Oct 28, 2009 32.04 32.19 31.87 31.87 1,528,828 -0.18(-0.56%)
Oct 27, 2009 31.81 32.21 31.79 32.05 2,078,678 +0.21(+0.66%)
Oct 26, 2009 31.96 32.33 31.38 31.84 1,672,414 -0.05(-0.16%)
Oct 23, 2009 32.02 32.03 31.83 31.89 1,680,166 -0.42(-1.30%)
Oct 22, 2009 32.37 32.45 31.98 32.31 1,889,936 -0.14(-0.43%)
Oct 21, 2009 32.71 33.07 32.41 32.45 2,124,886 -0.32(-0.98%)
Oct 20, 2009 32.96 33.07 32.77 32.77 1,856,880 -0.19(-0.58%)
Oct 19, 2009 32.66 33.10 32.53 32.96 1,885,476 +0.34(+1.04%)
Oct 16, 2009 32.36 32.74 32.30 32.62 1,523,376 +0.08(+0.25%)
Oct 15, 2009 32.20 32.58 32.13 32.54 1,642,221 +0.25(+0.77%)
Oct 14, 2009 32.57 32.77 32.27 32.29 1,697,911 -0.12(-0.37%)
Oct 13, 2009 32.61 32.61 32.34 32.41 2,153,403 -0.21(-0.64%)
Oct 12, 2009 32.65 32.84 32.28 32.62 2,388,159 +0.27(+0.83%)
Oct 09, 2009 32.31 32.48 32.15 32.35 2,077,831 -0.04(-0.12%)
Oct 08, 2009 32.34 32.48 32.21 32.39 2,173,413 +0.11(+0.34%)
Oct 07, 2009 32.21 32.58 32.11 32.28 1,979,506 +0.04(+0.12%)
Oct 06, 2009 31.81 32.50 31.81 32.24 2,993,697 +0.43(+1.35%)
Oct 05, 2009 31.96 31.97 31.60 31.81 2,618,602 -0.07(-0.22%)
Oct 02, 2009 31.90 32.13 31.87 31.88 2,473,022 -0.31(-0.96%)
Oct 01, 2009 32.42 32.42 31.93 32.19 2,279,145 -0.43(-1.32%)
Sep 30, 2009 32.94 32.94 32.42 32.62 2,229,607 -0.29(-0.88%)
Sep 29, 2009 32.86 32.98 32.68 32.91 2,212,993 +0.15(+0.46%)
Sep 28, 2009 32.67 32.90 32.47 32.76 1,255,174 +0.23(+0.71%)
Sep 25, 2009 32.78 32.80 32.48 32.53 2,177,466 -0.16(-0.49%)
Sep 24, 2009 32.72 32.81 32.55 32.69 1,981,791 +0.02(+0.06%)
Sep 23, 2009 32.66 33.13 32.66 32.67 3,109,531 +0.05(+0.15%)
Sep 22, 2009 32.94 32.94 32.48 32.62 2,221,051 -0.19(-0.58%)
Sep 21, 2009 32.29 32.87 32.29 32.81 3,484,508 +0.52(+1.61%)
Sep 18, 2009 31.87 32.35 31.70 32.29 3,738,794 +0.43(+1.35%)
Sep 17, 2009 31.97 32.05 31.70 31.86 2,606,324 -0.40(-1.24%)
Sep 16, 2009 32.36 32.67 31.88 32.26 3,852,953 -0.06(-0.19%)
Sep 15, 2009 32.71 32.71 32.15 32.32 2,266,973 -0.35(-1.07%)
Sep 14, 2009 32.44 32.97 32.40 32.67 3,847,723 -0.46(-1.39%)
Sep 11, 2009 33.97 33.98 32.69 33.13 4,283,297 +0.01(+0.03%)
Sep 10, 2009 32.40 33.22 32.18 33.12 4,051,117 +0.76(+2.35%)
Sep 09, 2009 32.48 32.55 32.24 32.36 1,858,347 -0.02(-0.06%)
Sep 08, 2009 31.45 32.48 31.28 32.38 3,149,388 +1.19(+3.82%)
Sep 04, 2009 30.87 31.26 30.83 31.19 1,177,193 +0.31(+1.00%)
Sep 03, 2009 30.89 30.91 30.63 30.88 945,059 +0.04(+0.13%)
Sep 02, 2009 30.83 30.94 30.68 30.84 1,161,253 +0.05(+0.16%)
Sep 01, 2009 31.25 31.45 30.79 30.79 2,164,515 -0.57(-1.82%)
Aug 31, 2009 31.18 31.60 31.18 31.36 1,809,737 -0.05(-0.16%)
Aug 28, 2009 31.56 31.56 31.27 31.41 917,917 -0.08(-0.25%)
Aug 27, 2009 31.18 31.57 31.03 31.49 2,276,907 +0.31(+0.99%)
Aug 26, 2009 31.18 31.37 31.06 31.18 896,326 +0.01(+0.03%)
Aug 25, 2009 31.20 31.39 31.05 31.17 1,174,562 +0.06(+0.19%)
Aug 24, 2009 31.22 31.22 30.87 31.11 966,938 -0.01(-0.03%)
Aug 21, 2009 30.66 31.19 30.66 31.12 1,185,242 +0.56(+1.83%)
Aug 20, 2009 30.77 30.82 30.44 30.56 1,931,223 -0.10(-0.33%)
Aug 19, 2009 29.90 30.75 29.81 30.66 2,429,936 +0.63(+2.10%)
Aug 18, 2009 30.37 30.40 30.00 30.03 2,725,307 -0.40(-1.31%)
Aug 17, 2009 30.49 30.62 30.25 30.43 2,402,945 -0.17(-0.56%)
Aug 14, 2009 30.92 30.92 30.24 30.60 2,716,256 -0.01(-0.03%)
Aug 13, 2009 30.81 30.81 30.39 30.61 1,207,795 -0.09(-0.29%)
Aug 12, 2009 30.74 30.96 30.60 30.70 1,230,741 -0.13(-0.42%)
Aug 11, 2009 30.85 30.99 30.73 30.83 1,351,721 -0.02(-0.06%)
Aug 10, 2009 30.80 30.98 30.66 30.85 1,211,548 +0.02(+0.06%)
Aug 07, 2009 30.80 30.97 30.74 30.83 1,037,417 +0.10(+0.33%)
Aug 06, 2009 30.73 31.08 30.67 30.73 1,227,075 -0.02(-0.07%)
Aug 05, 2009 31.21 31.44 30.71 30.75 1,688,427 -0.47(-1.51%)
Aug 04, 2009 30.85 31.27 30.77 31.22 2,047,192 +0.32(+1.05%)
Aug 03, 2009 31.28 31.33 30.74 30.90 1,573,472 -0.13(-0.43%)
Jul 31, 2009 31.20 31.41 30.97 31.03 1,461,139 -0.13(-0.42%)
Jul 30, 2009 31.26 31.47 31.13 31.16 1,964,692 +0.03(+0.10%)
Jul 29, 2009 30.86 31.24 30.67 31.13 3,331,654 +0.63(+2.07%)
Jul 28, 2009 30.49 30.61 30.34 30.50 1,811,697 +0.03(+0.10%)
Jul 27, 2009 30.51 30.63 30.23 30.47 1,812,766 -0.06(-0.20%)
Jul 24, 2009 30.29 30.56 30.27 30.53 825 +0.19(+0.63%)
Jul 23, 2009 30.08 30.60 29.93 30.34 1,852,087 +0.38(+1.27%)
Jul 22, 2009 30.11 30.20 29.91 29.96 1,601,681 -0.09(-0.30%)
Jul 21, 2009 29.98 30.19 29.72 30.05 1,947,886 +0.18(+0.60%)
Jul 20, 2009 29.97 30.06 29.58 29.87 1,579,338 -0.06(-0.20%)
Jul 17, 2009 29.97 30.12 29.82 29.93 1,684,991 -0.10(-0.33%)
Jul 16, 2009 29.77 30.11 29.70 30.03 2,382,939 +0.29(+0.98%)
Jul 15, 2009 29.71 29.87 29.45 29.74 2,626,786 +0.35(+1.19%)
Jul 14, 2009 29.51 29.59 29.21 29.39 1,751,301 -0.04(-0.14%)
Jul 13, 2009 29.25 29.56 29.25 29.43 3,239,783 +0.59(+2.05%)
Jul 10, 2009 29.06 29.31 28.57 28.84 2,262,160 -0.35(-1.20%)
Jul 09, 2009 29.61 29.61 28.98 29.19 1,414,255 -0.23(-0.78%)
Jul 08, 2009 29.45 29.66 29.21 29.42 1,841,988 -0.01(-0.03%)
Jul 07, 2009 29.56 29.90 29.41 29.43 2,095,148 -0.27(-0.91%)
Jul 06, 2009 29.08 29.70 29.06 29.70 1,766,677 +0.49(+1.68%)
Jul 02, 2009 29.73 29.82 29.19 29.21 1,752,275 -0.71(-2.37%)
Jul 01, 2009 29.28 30.14 29.28 29.92 2,153,678 +0.50(+1.70%)
Jun 30, 2009 29.66 29.76 29.15 29.42 2,463,609 -0.27(-0.91%)
Jun 29, 2009 29.63 29.76 29.34 29.69 2,051,178 +0.16(+0.54%)
Jun 26, 2009 29.50 29.63 29.13 29.53 3,202,210 +0.01(+0.03%)
Jun 25, 2009 29.10 29.62 29.05 29.52 2,672,437 +0.42(+1.44%)
Jun 24, 2009 28.87 29.18 28.64 29.10 2,672,988 +0.36(+1.25%)
Jun 23, 2009 28.68 28.82 28.52 28.74 2,016,350 +0.08(+0.28%)
Jun 22, 2009 28.48 28.82 28.43 28.66 2,245,129 +0.09(+0.32%)
Jun 19, 2009 28.99 29.27 28.28 28.57 3,280,650 -0.31(-1.07%)
Jun 18, 2009 28.25 29.03 28.25 28.88 1,922,797 +0.60(+2.12%)
Jun 17, 2009 28.26 28.77 28.10 28.28 2,577,604 +0.04(+0.14%)
Jun 16, 2009 28.59 28.65 28.20 28.24 1,888,408 -0.38(-1.33%)
Jun 15, 2009 28.92 28.97 28.55 28.62 2,226,320 -0.48(-1.65%)
Jun 12, 2009 29.00 29.30 28.80 29.10 1,863,922 +0.05(+0.17%)
Jun 11, 2009 28.90 29.36 28.75 29.05 1,998,917 +0.16(+0.55%)
Jun 10, 2009 29.06 29.22 28.44 28.89 3,019,702 -0.06(-0.21%)
Jun 09, 2009 28.93 29.05 28.67 28.95 2,497,976 +0.04(+0.14%)
Jun 08, 2009 28.67 29.05 28.54 28.91 3,182,003 +0.14(+0.49%)
Jun 05, 2009 28.95 28.95 28.49 28.77 2,351,798 -0.02(-0.07%)
Jun 04, 2009 28.88 28.90 28.60 28.79 2,343,059 -0.02(-0.07%)
Jun 03, 2009 28.71 28.91 28.46 28.81 2,303,756 +0.00(+0.00%)
Jun 02, 2009 28.34 29.02 28.22 28.81 3,541,500 +0.48(+1.69%)
Jun 01, 2009 27.81 28.42 27.70 28.33 2,680,736 +0.61(+2.20%)
May 29, 2009 27.88 27.91 27.47 27.72 2,822,981 -0.15(-0.54%)
May 28, 2009 28.10 28.22 27.48 27.87 3,205,210 -0.15(-0.54%)
May 27, 2009 28.54 28.54 27.94 28.02 3,547,080 -0.22(-0.78%)
May 26, 2009 27.34 28.31 27.11 28.24 4,035,769 +0.89(+3.25%)
May 22, 2009 27.40 27.53 26.79 27.35 5,386,433 +0.56(+2.09%)
May 21, 2009 26.78 26.85 26.50 26.79 2,653,890 -0.15(-0.56%)
May 20, 2009 27.18 27.37 26.90 26.94 1,733,216 -0.13(-0.48%)
May 19, 2009 27.07 27.26 26.87 27.07 2,209,139 -0.09(-0.33%)
May 18, 2009 27.21 27.21 26.70 27.16 1,736,150 +0.27(+1.00%)
May 15, 2009 26.74 27.08 26.53 26.89 2,172,888 +0.14(+0.52%)
May 14, 2009 27.09 27.25 26.57 26.75 2,924,745 -0.26(-0.96%)
May 13, 2009 26.97 27.59 26.88 27.01 3,433,878 -0.10(-0.37%)
May 12, 2009 26.72 27.25 26.39 27.11 2,939,327 +0.50(+1.88%)
May 11, 2009 26.80 27.02 26.38 26.61 3,186,328 +0.21(+0.80%)
May 08, 2009 26.62 26.74 26.25 26.40 1,880,636 +0.10(+0.38%)
May 07, 2009 26.40 26.70 26.13 26.30 2,686,282 -0.09(-0.34%)
May 06, 2009 26.53 26.76 26.10 26.39 2,812,864 +0.00(+0.00%)
May 05, 2009 26.00 26.55 26.00 26.39 4,420,481 +0.39(+1.50%)
May 04, 2009 26.00 26.09 25.65 26.00 2,301,670 +0.20(+0.78%)
May 01, 2009 25.62 25.89 25.39 25.80 3,157,102 +0.08(+0.31%)
Apr 30, 2009 25.68 25.96 25.40 25.72 3,735,913 +0.15(+0.59%)
Apr 29, 2009 25.55 25.69 25.21 25.57 3,402,505 +0.30(+1.19%)
Apr 28, 2009 25.05 25.43 24.96 25.27 2,235,053 +0.21(+0.84%)
Apr 27, 2009 24.73 25.28 24.63 25.06 3,337,350 +0.19(+0.76%)
Apr 24, 2009 25.87 25.98 24.73 24.87 4,193,734 -1.00(-3.87%)
Apr 23, 2009 26.08 26.22 25.71 25.87 2,647,398 -0.37(-1.41%)
Apr 22, 2009 26.46 26.61 26.14 26.24 1,818,897 -0.30(-1.13%)
Apr 21, 2009 26.19 26.79 26.14 26.54 1,806,423 +0.13(+0.49%)
Apr 20, 2009 26.21 26.66 26.03 26.41 2,184,613 -0.03(-0.11%)
Apr 17, 2009 26.62 26.78 26.14 26.44 1,769,593 -0.13(-0.49%)
Apr 16, 2009 26.21 26.66 25.65 26.57 3,554,102 +0.43(+1.64%)
Apr 15, 2009 25.84 26.31 25.83 26.14 2,024,929 +0.21(+0.81%)
Apr 14, 2009 25.86 26.05 25.50 25.93 2,299,053 -0.05(-0.19%)
Apr 13, 2009 26.03 26.20 25.85 25.98 1,573,098 -0.14(-0.54%)
Apr 09, 2009 26.55 26.63 25.93 26.12 2,492,226 -0.06(-0.23%)
Apr 08, 2009 26.13 26.31 25.95 26.18 2,174,248 +0.02(+0.08%)
Apr 07, 2009 26.34 26.61 25.99 26.16 2,291,823 -0.47(-1.76%)
Apr 06, 2009 26.58 26.91 26.39 26.63 2,822,292 -0.80(-2.92%)
Apr 03, 2009 27.87 28.10 27.07 27.43 1,611,178 -0.48(-1.72%)
Apr 02, 2009 28.03 28.40 27.71 27.91 2,360,511 +0.17(+0.61%)
Apr 01, 2009 27.16 27.90 27.00 27.74 1,850,009 +0.38(+1.39%)
Mar 31, 2009 27.03 27.71 26.78 27.36 1,991,667 +0.36(+1.33%)
Mar 30, 2009 27.29 27.34 26.76 27.00 1,487,987 -0.21(-0.77%)
Mar 26, 2009 27.42 27.49 26.50 27.21 3,538,920 -0.04(-0.15%)
Mar 25, 2009 26.92 27.37 26.77 27.25 2,739,953 +0.43(+1.60%)
Mar 24, 2009 26.77 27.04 26.53 26.82 2,270,659 -0.12(-0.45%)
Mar 23, 2009 26.46 26.94 26.46 26.94 1,960,505 +0.46(+1.74%)
Mar 20, 2009 26.44 26.95 26.33 26.48 3,428,443 +0.12(+0.46%)
Mar 19, 2009 26.90 27.04 26.20 26.36 1,830,051 -0.58(-2.15%)
Mar 18, 2009 27.22 27.27 26.59 26.94 2,104,044 -0.46(-1.68%)
Mar 17, 2009 27.57 27.57 27.08 27.40 2,636,297 +0.02(+0.07%)
Mar 16, 2009 27.20 28.06 27.10 27.38 2,215,578 +0.45(+1.67%)
Mar 13, 2009 26.45 27.00 26.28 26.93 0 +0.73(+2.79%)
Mar 12, 2009 25.52 26.33 25.52 26.20 2,475,348 +0.61(+2.38%)
Mar 11, 2009 26.26 26.44 25.54 25.59 3,021,521 -0.72(-2.74%)
Mar 10, 2009 25.89 26.46 25.72 26.31 3,225,762 +0.66(+2.57%)
Mar 09, 2009 26.32 26.45 25.63 25.65 1,636,913 -0.90(-3.39%)
Mar 06, 2009 26.41 26.89 26.11 26.55 0 +0.27(+1.03%)
Mar 05, 2009 26.61 26.65 26.11 26.28 3,459,965 -0.39(-1.46%)
Mar 04, 2009 26.93 27.17 26.34 26.67 2,653,405 +0.20(+0.76%)
Mar 02, 2009 26.41 26.73 26.17 26.47 4,473,330 -0.30(-1.12%)
Feb 27, 2009 27.43 27.50 26.77 26.77 0 -0.73(-2.65%)
Feb 26, 2009 28.86 28.92 27.50 27.50 3,207,202 -1.19(-4.15%)
Feb 25, 2009 28.54 29.04 28.47 28.69 2,843,915 +0.04(+0.14%)
Feb 24, 2009 28.61 29.01 28.12 28.65 3,113,469 +0.02(+0.07%)
Feb 23, 2009 29.73 29.96 28.30 28.63 3,959,815 -0.82(-2.78%)
Feb 20, 2009 29.29 29.63 29.00 29.45 3,669,403 -0.11(-0.37%)
Feb 19, 2009 29.55 30.12 29.45 29.56 2,624,935 +0.19(+0.65%)
Feb 18, 2009 29.87 30.16 29.13 29.37 3,264,024 -0.41(-1.38%)
Feb 17, 2009 30.52 30.52 29.54 29.78 3,202,435 -1.10(-3.56%)
Feb 13, 2009 30.76 31.03 30.41 30.88 2,812,425 +0.25(+0.82%)
Feb 12, 2009 29.97 30.63 29.86 30.63 1,908,179 +0.38(+1.26%)
Feb 11, 2009 30.23 30.41 30.02 30.25 2,409,449 +0.08(+0.27%)
Feb 10, 2009 30.97 31.07 29.98 30.17 3,260,328 -0.84(-2.71%)
Feb 09, 2009 30.57 31.15 30.21 31.01 2,122,405 +0.45(+1.47%)
Feb 06, 2009 30.72 30.95 30.32 30.56 1,898,523 -0.16(-0.52%)
Feb 05, 2009 30.80 31.04 30.41 30.72 1,898,351 -0.16(-0.52%)
Feb 04, 2009 31.38 31.38 30.37 30.88 2,338,019 -0.42(-1.34%)
Feb 03, 2009 30.88 31.41 30.53 31.30 1,598,638 +0.57(+1.85%)
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