Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.60 34.56 31.54 34.05 63,357,905 +2.21(+6.94%)
Oct 30, 2008 33.15 33.25 31.72 31.84 57,885,298 -0.27(-0.84%)
Oct 29, 2008 34.06 34.21 31.85 32.11 69,968,877 -2.35(-6.82%)
Oct 28, 2008 31.75 34.46 30.55 34.46 62,933,948 +3.63(+11.77%)
Oct 27, 2008 30.42 32.15 30.26 30.83 48,569,263 -0.08(-0.26%)
Oct 24, 2008 29.04 32.00 29.00 30.91 50,050,181 -0.42(-1.34%)
Oct 23, 2008 31.21 31.90 29.16 31.33 63,126,427 +0.03(+0.10%)
Oct 22, 2008 31.84 32.50 29.82 31.30 65,119,322 -1.34(-4.11%)
Oct 21, 2008 31.58 34.00 31.54 32.64 52,834,772 +0.41(+1.27%)
Oct 20, 2008 32.73 33.00 31.10 32.23 52,137,080 +0.17(+0.53%)
Oct 17, 2008 33.40 34.44 31.77 32.06 67,026,892 -1.84(-5.43%)
Oct 16, 2008 32.89 34.31 30.04 33.90 73,954,165 +0.55(+1.65%)
Oct 15, 2008 32.30 35.03 32.02 33.35 94,984,922 -0.17(-0.51%)
Oct 14, 2008 32.97 34.17 31.78 33.52 96,433,174 +3.12(+10.26%)
Oct 13, 2008 30.65 31.00 27.56 30.40 69,324,256 +2.09(+7.38%)
Oct 10, 2008 25.43 29.53 25.00 28.31 122,100,460 +1.06(+3.89%)
Oct 09, 2008 33.06 33.07 26.18 27.25 122,778,187 -4.65(-14.58%)
Oct 08, 2008 29.95 33.76 29.22 31.90 55,407,251 +1.30(+4.25%)
Oct 07, 2008 34.10 34.99 30.60 30.60 45,277,846 -3.04(-9.04%)
Oct 06, 2008 33.30 35.48 31.92 33.64 59,027,904 -0.92(-2.66%)
Oct 03, 2008 37.98 38.95 34.50 34.56 0 -0.60(-1.71%)
Oct 02, 2008 37.00 37.66 35.01 35.16 39,351,909 -1.54(-4.20%)
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