Financial News

Campbell Soup (NY: CPB )

52.99 -0.31 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.62 48.23 47.47 47.69 2,293,846 +0.11(+0.23%)
Mar 30, 2017 47.96 48.01 47.53 47.58 942,670 -0.38(-0.80%)
Mar 29, 2017 48.00 48.13 47.70 47.97 1,207,524 -0.04(-0.09%)
Mar 28, 2017 47.79 48.18 47.69 48.01 1,202,177 +0.11(+0.23%)
Mar 27, 2017 47.87 48.22 47.76 47.90 1,199,000 +0.04(+0.09%)
Mar 24, 2017 47.98 48.10 47.74 47.86 1,704,565 -0.13(-0.28%)
Mar 23, 2017 47.83 48.32 47.70 47.99 2,157,563 +0.57(+1.21%)
Mar 22, 2017 47.68 47.98 47.11 47.42 2,042,565 -0.15(-0.32%)
Mar 21, 2017 48.35 48.94 47.53 47.57 4,127,291 -1.59(-3.24%)
Mar 20, 2017 49.34 49.44 49.16 49.16 1,495,501 -0.17(-0.34%)
Mar 17, 2017 49.23 49.43 49.02 49.33 2,057,916 +0.31(+0.63%)
Mar 16, 2017 49.33 49.38 48.80 49.02 1,770,707 -0.44(-0.89%)
Mar 15, 2017 49.19 49.66 49.12 49.46 1,541,260 +0.34(+0.70%)
Mar 14, 2017 49.22 49.33 48.98 49.12 1,359,762 -0.08(-0.17%)
Mar 13, 2017 49.29 49.37 48.83 49.20 3,173,736 -0.12(-0.24%)
Mar 10, 2017 49.46 49.53 49.14 49.32 1,474,877 +0.13(+0.27%)
Mar 09, 2017 48.87 49.29 48.83 49.18 1,163,700 +0.31(+0.63%)
Mar 08, 2017 49.03 49.08 48.34 48.88 2,474,543 -0.36(-0.73%)
Mar 07, 2017 49.37 49.63 49.21 49.23 1,716,445 -0.17(-0.34%)
Mar 06, 2017 49.36 49.64 49.18 49.40 1,447,685 -0.21(-0.42%)
Mar 03, 2017 49.94 49.94 49.50 49.61 1,766,840 -0.24(-0.48%)
Mar 02, 2017 49.50 49.91 49.43 49.85 2,243,869 +0.28(+0.57%)
Mar 01, 2017 49.60 49.90 49.29 49.57 1,782,222 +0.12(+0.24%)
Feb 28, 2017 49.14 49.56 49.06 49.45 2,687,603 +0.32(+0.64%)
Feb 27, 2017 49.24 49.37 49.01 49.13 1,315,377 -0.12(-0.24%)
Feb 24, 2017 49.36 49.73 49.16 49.25 1,886,422 +0.04(+0.08%)
Feb 23, 2017 49.45 49.63 49.12 49.21 1,992,596 -0.09(-0.19%)
Feb 22, 2017 48.95 49.67 48.86 49.30 3,006,079 +0.18(+0.37%)
Feb 21, 2017 48.73 49.20 48.43 49.12 5,790,472 +0.39(+0.80%)
Feb 17, 2017 48.73 48.73 48.73 0 -3.39(-6.51%)
Feb 16, 2017 52.68 53.22 51.54 52.12 4,033,821 -0.75(-1.42%)
Feb 15, 2017 52.53 53.00 52.17 52.87 2,266,510 +0.35(+0.67%)
Feb 14, 2017 52.70 52.86 52.42 52.52 1,637,550 -0.33(-0.63%)
Feb 13, 2017 52.69 52.93 52.51 52.85 1,604,955 +0.13(+0.25%)
Feb 10, 2017 53.08 53.15 52.59 52.72 1,539,998 -0.48(-0.89%)
Feb 09, 2017 52.83 53.52 52.99 53.19 1,716,112 +0.37(+0.69%)
Feb 08, 2017 52.63 53.13 52.56 52.83 1,451,774 +0.14(+0.27%)
Feb 07, 2017 52.40 52.88 52.26 52.68 1,381,127 +0.52(+1.01%)
Feb 06, 2017 52.73 52.90 51.93 52.16 1,659,695 -0.57(-1.07%)
Feb 03, 2017 52.90 53.36 52.57 52.73 1,668,265 +0.10(+0.19%)
Feb 02, 2017 52.32 52.94 52.25 52.63 1,233,919 +0.56(+1.07%)
Feb 01, 2017 51.75 52.31 51.75 52.07 2,122,423 +0.22(+0.42%)
Jan 31, 2017 52.03 52.41 51.58 51.85 2,881,727 -0.12(-0.24%)
Jan 30, 2017 52.17 52.48 51.83 51.98 1,856,984 -0.17(-0.32%)
Jan 27, 2017 52.41 52.48 51.94 52.14 1,299,175 -0.03(-0.06%)
Jan 26, 2017 52.52 52.63 51.91 52.18 1,539,956 -0.40(-0.76%)
Jan 25, 2017 52.73 52.91 52.26 52.58 1,351,604 -0.17(-0.32%)
Jan 24, 2017 52.55 52.88 52.33 52.74 1,597,419 +0.15(+0.29%)
Jan 23, 2017 52.33 52.73 52.18 52.59 1,742,962 +0.23(+0.45%)
Jan 20, 2017 52.07 52.71 51.93 52.36 1,455,215 +0.50(+0.96%)
Jan 19, 2017 51.75 51.91 51.57 51.86 1,157,812 -0.04(-0.08%)
Jan 18, 2017 51.70 51.98 51.58 51.90 1,318,908 +0.17(+0.32%)
Jan 17, 2017 51.71 52.01 51.40 51.73 2,279,543 +0.31(+0.60%)
Jan 13, 2017 51.43 51.43 51.43 0 +0.12(+0.24%)
Jan 12, 2017 50.28 51.79 50.21 51.30 2,974,409 +1.18(+2.36%)
Jan 11, 2017 49.88 50.40 49.52 50.12 2,788,407 +0.12(+0.23%)
Jan 10, 2017 50.03 50.13 49.77 50.00 1,874,108 +0.22(+0.44%)
Jan 09, 2017 50.24 50.28 49.61 49.78 1,504,282 -0.50(-0.99%)
Jan 06, 2017 50.38 50.60 50.18 50.28 1,072,506 -0.19(-0.38%)
Jan 05, 2017 50.55 50.69 50.18 50.47 1,796,786 -0.11(-0.21%)
Jan 04, 2017 50.31 50.91 50.26 50.58 1,517,922 +0.35(+0.69%)
Jan 03, 2017 50.20 50.49 49.94 50.23 1,430,984 +0.14(+0.28%)
Dec 30, 2016 50.09 50.09 50.09 0 -0.40(-0.79%)
Dec 29, 2016 50.17 50.55 50.10 50.49 1,135,088 +0.35(+0.69%)
Dec 28, 2016 50.13 50.40 49.95 50.14 1,038,201 +0.03(+0.07%)
Dec 27, 2016 49.91 50.31 49.89 50.11 1,067,864 +0.17(+0.35%)
Dec 23, 2016 49.94 49.94 49.94 0 +0.06(+0.12%)
Dec 22, 2016 49.88 50.12 49.61 49.88 1,170,268 +0.00(+0.00%)
Dec 21, 2016 49.41 50.29 49.36 49.88 1,374,899 +0.07(+0.13%)
Dec 20, 2016 49.13 49.91 49.13 49.81 1,946,337 +0.26(+0.52%)
Dec 19, 2016 49.57 49.75 49.31 49.56 1,303,377 +0.24(+0.49%)
Dec 16, 2016 49.58 49.96 49.11 49.31 2,770,995 +0.06(+0.12%)
Dec 15, 2016 48.73 49.55 48.62 49.26 2,608,837 +0.30(+0.61%)
Dec 14, 2016 49.33 50.05 48.77 48.96 2,462,619 -0.74(-1.48%)
Dec 13, 2016 49.25 49.75 49.20 49.70 1,880,679 +0.52(+1.06%)
Dec 12, 2016 48.93 49.38 48.70 49.17 1,841,366 +0.21(+0.42%)
Dec 09, 2016 48.25 49.12 48.12 48.97 3,368,856 +0.69(+1.42%)
Dec 08, 2016 48.27 48.46 47.92 48.28 1,841,323 -0.32(-0.66%)
Dec 07, 2016 47.67 48.62 47.67 48.60 2,792,039 +0.86(+1.80%)
Dec 06, 2016 47.79 48.01 47.58 47.74 1,683,009 +0.07(+0.16%)
Dec 05, 2016 47.76 47.81 47.29 47.67 3,112,103 -0.07(-0.16%)
Dec 02, 2016 47.54 48.21 47.35 47.74 4,129,023 +0.40(+0.84%)
Dec 01, 2016 46.90 47.38 46.46 47.34 2,944,227 +0.22(+0.46%)
Nov 30, 2016 47.40 47.84 47.07 47.13 2,864,414 -0.63(-1.32%)
Nov 29, 2016 47.52 47.88 47.43 47.76 2,965,284 +0.23(+0.49%)
Nov 28, 2016 47.43 47.91 47.30 47.53 3,040,782 -0.12(-0.26%)
Nov 25, 2016 47.22 47.86 47.19 47.65 1,469,880 +0.58(+1.23%)
Nov 23, 2016 47.07 47.07 47.07 0 -0.17(-0.35%)
Nov 22, 2016 47.35 47.92 46.60 47.24 4,901,764 +1.64(+3.60%)
Nov 21, 2016 44.92 45.87 44.60 45.60 3,392,613 +0.67(+1.49%)
Nov 18, 2016 44.81 45.02 44.42 44.92 4,090,457 +0.01(+0.02%)
Nov 17, 2016 44.79 45.11 44.72 44.92 1,864,062 -0.19(-0.42%)
Nov 16, 2016 45.55 45.65 44.97 45.11 1,793,481 -0.41(-0.89%)
Nov 15, 2016 45.28 45.74 45.28 45.51 3,061,352 +0.38(+0.84%)
Nov 14, 2016 44.12 45.15 43.88 45.13 3,333,892 +0.81(+1.83%)
Nov 11, 2016 44.14 44.49 43.68 44.32 3,928,713 +0.16(+0.36%)
Nov 10, 2016 45.26 45.37 44.00 44.16 5,114,342 -1.37(-3.00%)
Nov 09, 2016 45.08 45.73 43.85 45.53 4,043,552 -0.54(-1.17%)
Nov 08, 2016 44.61 46.43 44.59 46.07 4,120,073 +1.46(+3.27%)
Nov 07, 2016 43.86 44.63 43.71 44.61 1,737,546 +1.03(+2.36%)
Nov 04, 2016 43.70 43.90 43.56 43.58 1,566,067 -0.10(-0.23%)
Nov 03, 2016 43.87 43.99 43.61 43.68 1,786,088 -0.14(-0.32%)
Nov 02, 2016 44.30 44.44 43.77 43.82 1,698,874 -0.42(-0.95%)
Nov 01, 2016 45.07 45.17 44.10 44.24 2,403,232 -0.77(-1.71%)
Oct 31, 2016 44.92 45.07 44.77 45.02 1,981,623 +0.11(+0.24%)
Oct 28, 2016 43.96 45.21 43.96 44.91 2,052,567 +1.00(+2.28%)
Oct 27, 2016 44.44 44.53 43.86 43.91 1,699,433 -0.55(-1.23%)
Oct 26, 2016 44.34 44.61 44.15 44.45 1,117,149 +0.18(+0.41%)
Oct 25, 2016 44.02 44.34 43.96 44.27 2,279,067 +0.26(+0.58%)
Oct 24, 2016 44.24 44.60 43.91 44.01 1,267,800 -0.15(-0.34%)
Oct 21, 2016 43.97 44.29 43.69 44.16 1,330,208 +0.10(+0.23%)
Oct 20, 2016 44.30 44.64 43.86 44.06 2,684,062 -0.28(-0.64%)
Oct 19, 2016 45.16 45.16 44.08 44.34 3,121,145 -0.73(-1.62%)
Oct 18, 2016 44.82 45.73 44.70 45.07 3,435,885 +0.60(+1.36%)
Oct 17, 2016 44.97 45.05 44.33 44.47 2,436,053 -0.54(-1.20%)
Oct 14, 2016 45.45 45.57 45.01 45.01 2,502,783 -0.44(-0.97%)
Oct 13, 2016 44.84 45.56 44.75 45.45 2,536,629 +0.42(+0.94%)
Oct 12, 2016 44.66 45.11 44.55 45.02 1,498,347 +0.41(+0.93%)
Oct 11, 2016 44.74 44.78 44.38 44.61 2,038,387 -0.25(-0.55%)
Oct 10, 2016 44.73 45.10 44.51 44.86 2,259,719 +0.23(+0.52%)
Oct 07, 2016 44.39 44.63 44.10 44.63 2,399,457 +0.27(+0.60%)
Oct 06, 2016 44.23 44.60 44.11 44.36 2,611,320 +0.13(+0.30%)
Oct 05, 2016 44.16 44.37 43.86 44.23 3,843,106 +0.07(+0.17%)
Oct 04, 2016 44.88 44.97 44.11 44.16 3,218,077 -0.77(-1.72%)
Oct 03, 2016 44.76 45.07 44.52 44.93 2,771,331 -0.09(-0.20%)
Sep 30, 2016 45.00 45.18 44.77 45.02 2,461,291 +0.26(+0.59%)
Sep 29, 2016 45.21 45.41 44.75 44.76 1,434,795 -0.45(-1.00%)
Sep 28, 2016 44.94 45.27 44.86 45.21 1,880,140 +0.26(+0.59%)
Sep 27, 2016 45.18 45.26 44.82 44.95 1,779,368 +0.02(+0.05%)
Sep 26, 2016 45.05 45.08 44.75 44.92 2,075,018 -0.26(-0.56%)
Sep 23, 2016 45.44 45.64 45.18 45.18 3,114,462 -0.41(-0.90%)
Sep 22, 2016 45.97 46.23 45.39 45.59 1,942,109 -0.26(-0.56%)
Sep 21, 2016 45.23 45.95 45.05 45.84 2,245,330 +0.56(+1.24%)
Sep 20, 2016 45.64 45.87 45.28 45.28 1,685,210 -0.24(-0.52%)
Sep 19, 2016 45.26 45.61 45.02 45.52 2,067,930 -0.06(-0.13%)
Sep 16, 2016 45.74 45.76 45.32 45.58 4,643,623 -0.33(-0.72%)
Sep 15, 2016 45.52 45.93 45.46 45.91 1,800,097 +0.24(+0.52%)
Sep 14, 2016 45.65 45.92 45.53 45.67 2,168,627 +0.04(+0.09%)
Sep 13, 2016 45.92 46.29 45.57 45.63 2,564,511 -0.45(-0.98%)
Sep 12, 2016 44.89 46.13 44.89 46.08 2,964,913 +0.86(+1.89%)
Sep 09, 2016 45.86 45.89 44.53 45.23 5,325,414 -1.00(-2.15%)
Sep 08, 2016 46.83 46.97 46.16 46.22 2,660,200 -0.78(-1.66%)
Sep 07, 2016 47.48 47.64 46.83 47.00 2,388,754 -0.49(-1.02%)
Sep 06, 2016 47.47 47.74 47.37 47.49 2,607,133 -0.02(-0.05%)
Sep 02, 2016 46.67 47.51 47.51 47.51 4,155,650 +0.67(+1.44%)
Sep 01, 2016 47.46 48.11 46.64 46.84 9,636,560 -3.14(-6.27%)
Aug 31, 2016 50.04 50.12 49.68 49.97 2,689,591 -0.01(-0.02%)
Aug 30, 2016 50.21 50.25 49.67 49.98 1,724,211 -0.32(-0.64%)
Aug 29, 2016 49.87 50.37 49.85 50.30 1,349,177 +0.53(+1.06%)
Aug 26, 2016 50.19 50.52 49.66 49.78 1,473,253 -0.54(-1.06%)
Aug 25, 2016 49.91 50.56 49.77 50.31 1,703,064 +0.33(+0.66%)
Aug 24, 2016 49.81 50.11 49.32 49.98 1,819,035 +0.23(+0.46%)
Aug 23, 2016 50.39 50.61 49.74 49.75 1,708,162 -0.71(-1.40%)
Aug 22, 2016 50.28 50.48 50.11 50.46 1,057,673 +0.23(+0.46%)
Aug 19, 2016 49.96 50.25 49.75 50.23 1,623,463 +0.17(+0.35%)
Aug 18, 2016 49.73 50.30 49.73 50.06 1,752,595 +0.32(+0.65%)
Aug 17, 2016 49.44 49.79 49.28 49.74 1,785,575 +0.25(+0.50%)
Aug 16, 2016 49.65 49.91 49.29 49.49 1,547,129 -0.40(-0.79%)
Aug 15, 2016 50.12 50.23 49.75 49.88 1,425,591 -0.29(-0.57%)
Aug 12, 2016 50.33 50.54 50.01 50.17 1,315,028 -0.11(-0.21%)
Aug 11, 2016 50.66 50.66 50.18 50.28 1,645,124 -0.18(-0.36%)
Aug 10, 2016 50.48 50.73 50.42 50.46 1,556,718 -0.02(-0.05%)
Aug 09, 2016 50.45 50.65 50.24 50.48 1,421,162 -0.01(-0.02%)
Aug 08, 2016 50.35 50.61 50.07 50.49 1,238,550 +0.02(+0.05%)
Aug 05, 2016 50.47 50.67 50.30 50.47 1,798,249 +0.16(+0.33%)
Aug 04, 2016 50.12 50.54 49.92 50.30 2,523,684 +0.21(+0.41%)
Aug 03, 2016 50.54 50.61 49.81 50.10 2,393,887 -0.36(-0.72%)
Aug 02, 2016 51.10 51.21 50.37 50.46 2,105,202 -0.61(-1.19%)
Aug 01, 2016 51.16 51.27 51.01 51.07 2,275,365 -0.18(-0.35%)
Jul 29, 2016 50.50 51.39 50.49 51.25 1,658,466 +0.56(+1.10%)
Jul 28, 2016 50.54 50.76 50.24 50.69 1,542,272 +0.12(+0.24%)
Jul 27, 2016 51.59 51.60 50.38 50.57 2,418,291 -0.96(-1.87%)
Jul 26, 2016 52.41 52.71 51.47 51.53 1,922,546 -0.93(-1.77%)
Jul 25, 2016 52.16 52.48 52.10 52.46 1,815,492 +0.30(+0.57%)
Jul 22, 2016 52.12 52.37 51.84 52.16 1,761,754 +0.03(+0.06%)
Jul 21, 2016 52.89 53.08 51.85 52.13 4,213,539 -1.02(-1.92%)
Jul 20, 2016 54.89 54.93 52.34 53.15 4,654,460 -1.69(-3.08%)
Jul 19, 2016 54.88 54.88 54.49 54.84 1,308,699 +0.05(+0.09%)
Jul 18, 2016 55.00 55.13 54.55 54.79 1,075,752 -0.04(-0.08%)
Jul 15, 2016 54.85 55.07 54.59 54.83 1,714,245 +0.07(+0.14%)
Jul 14, 2016 54.81 55.14 54.63 54.76 1,363,655 -0.16(-0.28%)
Jul 13, 2016 54.64 55.04 54.38 54.91 1,439,842 +0.21(+0.38%)
Jul 12, 2016 54.85 54.99 54.48 54.71 2,275,378 -0.20(-0.36%)
Jul 11, 2016 55.18 55.18 54.58 54.90 1,632,913 -0.32(-0.58%)
Jul 08, 2016 54.90 55.24 55.00 55.22 1,809,739 +0.22(+0.40%)
Jul 07, 2016 55.78 55.78 54.86 55.00 2,220,111 -0.34(-0.61%)
Jul 06, 2016 54.92 55.62 54.92 55.34 3,713,417 +0.29(+0.54%)
Jul 05, 2016 54.13 55.39 54.06 55.04 3,198,116 +0.93(+1.71%)
Jul 01, 2016 54.59 54.12 54.12 54.12 2,433,770 -0.39(-0.71%)
Jun 30, 2016 51.58 54.51 51.48 54.50 5,255,861 +3.04(+5.91%)
Jun 29, 2016 51.76 52.19 50.82 51.46 3,156,546 +0.06(+0.11%)
Jun 28, 2016 52.14 52.18 50.87 51.41 2,115,842 -0.67(-1.29%)
Jun 27, 2016 51.07 52.27 50.69 52.08 3,029,563 +0.96(+1.88%)
Jun 24, 2016 50.34 52.01 50.01 51.12 4,693,960 -0.20(-0.38%)
Jun 23, 2016 51.35 51.55 51.01 51.32 1,436,726 +0.04(+0.08%)
Jun 22, 2016 51.68 51.68 50.98 51.28 1,703,953 -0.21(-0.41%)
Jun 21, 2016 51.32 51.78 51.19 51.49 1,418,243 +0.36(+0.70%)
Jun 20, 2016 51.31 51.73 51.11 51.13 1,781,490 -0.02(-0.05%)
Jun 17, 2016 51.41 51.41 50.69 51.15 2,519,782 -0.25(-0.49%)
Jun 16, 2016 50.70 51.43 50.49 51.41 1,755,490 +0.77(+1.52%)
Jun 15, 2016 51.11 51.19 50.50 50.64 1,704,506 -0.50(-0.98%)
Jun 14, 2016 50.97 51.23 50.59 51.14 1,599,747 +0.25(+0.48%)
Jun 13, 2016 51.33 51.64 50.67 50.89 2,021,293 -0.48(-0.93%)
Jun 10, 2016 51.11 51.68 51.05 51.37 1,928,450 +0.16(+0.30%)
Jun 09, 2016 50.54 51.23 50.35 51.21 2,075,954 +0.66(+1.31%)
Jun 08, 2016 50.40 50.58 50.16 50.55 1,514,626 +0.00(+0.00%)
Jun 07, 2016 50.51 50.83 50.35 50.55 1,748,854 +0.23(+0.46%)
Jun 06, 2016 50.45 50.67 50.04 50.32 1,874,975 -0.22(-0.44%)
Jun 03, 2016 49.80 50.68 49.71 50.54 2,357,839 +0.79(+1.58%)
Jun 02, 2016 50.02 50.03 49.37 49.75 1,982,056 -0.27(-0.54%)
Jun 01, 2016 49.68 50.22 49.63 50.02 3,288,093 +0.40(+0.81%)
May 31, 2016 50.21 50.33 49.33 49.62 5,066,165 -0.51(-1.01%)
May 27, 2016 50.24 50.13 50.13 50.13 1,803,783 -0.06(-0.11%)
May 26, 2016 49.82 50.45 49.69 50.19 2,066,709 +0.50(+1.01%)
May 25, 2016 49.89 49.97 49.41 49.69 2,906,854 -0.21(-0.43%)
May 24, 2016 49.28 49.94 49.14 49.90 4,426,704 +0.83(+1.69%)
May 23, 2016 49.15 49.75 48.96 49.07 4,758,541 +0.00(+0.00%)
May 20, 2016 50.10 50.96 48.75 49.07 10,467,130 -3.34(-6.38%)
May 19, 2016 51.86 52.54 51.55 52.41 3,622,840 +0.42(+0.80%)
May 18, 2016 52.00 52.41 51.02 52.00 3,254,943 -0.28(-0.53%)
May 17, 2016 53.71 54.06 52.21 52.27 3,131,711 -1.70(-3.14%)
May 16, 2016 54.07 54.18 53.79 53.97 2,480,236 -0.18(-0.33%)
May 13, 2016 54.40 54.53 53.82 54.15 1,732,286 -0.33(-0.60%)
May 12, 2016 53.80 54.68 53.63 54.48 1,760,035 +0.85(+1.59%)
May 11, 2016 53.41 53.82 53.33 53.63 2,029,304 +0.02(+0.05%)
May 10, 2016 53.50 53.72 53.21 53.60 2,095,569 +0.40(+0.75%)
May 09, 2016 52.45 53.32 52.36 53.20 2,428,660 +0.84(+1.60%)
May 06, 2016 51.67 52.36 51.46 52.36 1,801,849 +0.70(+1.36%)
May 05, 2016 51.13 51.84 51.09 51.66 1,505,710 +0.57(+1.11%)
May 04, 2016 50.64 51.35 50.46 51.09 2,094,063 +0.20(+0.40%)
May 03, 2016 51.00 51.35 50.67 50.89 1,804,326 -0.43(-0.85%)
May 02, 2016 50.55 51.47 50.51 51.32 1,652,607 +0.77(+1.52%)
Apr 29, 2016 50.12 50.67 50.02 50.55 1,472,078 +0.18(+0.36%)
Apr 28, 2016 50.14 50.73 50.09 50.37 1,080,515 -0.12(-0.24%)
Apr 27, 2016 50.09 50.68 49.98 50.50 1,502,190 +0.53(+1.07%)
Apr 26, 2016 49.97 50.25 49.74 49.96 1,375,401 -0.04(-0.08%)
Apr 25, 2016 49.47 50.25 49.24 50.01 1,487,706 +0.33(+0.66%)
Apr 22, 2016 49.00 49.73 48.94 49.68 1,929,962 +0.66(+1.35%)
Apr 21, 2016 50.19 50.20 48.95 49.01 2,912,736 -1.29(-2.56%)
Apr 20, 2016 50.72 50.79 50.22 50.30 1,968,660 -0.34(-0.68%)
Apr 19, 2016 51.19 51.24 50.55 50.64 1,957,138 -0.43(-0.83%)
Apr 18, 2016 50.80 51.25 50.46 51.07 1,939,708 +0.26(+0.52%)
Apr 15, 2016 50.67 51.05 50.49 50.81 2,907,893 +0.21(+0.42%)
Apr 14, 2016 51.24 51.51 50.53 50.60 2,925,004 -0.86(-1.67%)
Apr 13, 2016 52.43 52.48 51.19 51.46 2,602,551 -0.96(-1.83%)
Apr 12, 2016 52.42 52.62 52.09 52.41 1,306,381 +0.07(+0.14%)
Apr 11, 2016 52.81 52.97 52.23 52.34 1,261,074 -0.26(-0.50%)
Apr 08, 2016 52.36 52.60 52.06 52.60 2,079,530 +0.29(+0.55%)
Apr 07, 2016 52.43 52.68 51.95 52.32 2,596,874 -0.35(-0.67%)
Apr 06, 2016 52.55 52.67 52.27 52.67 2,380,618 +0.16(+0.31%)
Apr 05, 2016 53.33 53.38 52.33 52.50 3,416,266 -0.87(-1.63%)
Apr 04, 2016 53.11 53.38 52.25 53.38 2,478,269 +0.25(+0.48%)
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