Financial News

Ipg Photonics Corp (NQ: IPGP )

91.48 +0.92 (+1.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.72 14.84 14.16 14.82 134,327 +0.03(+0.20%)
Nov 27, 2009 14.19 14.82 14.19 14.79 58,852 -0.12(-0.80%)
Nov 25, 2009 15.17 15.17 14.90 14.91 49,123 -0.18(-1.18%)
Nov 24, 2009 15.06 15.15 14.81 15.09 65,329 +0.00(+0.00%)
Nov 23, 2009 14.58 15.18 14.56 15.09 102,160 +0.63(+4.38%)
Nov 20, 2009 14.57 14.73 14.20 14.45 99,115 -0.18(-1.22%)
Nov 19, 2009 15.15 15.16 14.56 14.63 171,041 -0.68(-4.46%)
Nov 18, 2009 15.47 15.47 14.90 15.31 59,662 -0.20(-1.28%)
Nov 17, 2009 15.62 15.67 15.45 15.51 125,151 -0.22(-1.38%)
Nov 16, 2009 15.20 15.84 15.20 15.73 129,022 +0.55(+3.65%)
Nov 13, 2009 15.33 15.61 15.01 15.17 161,617 -0.22(-1.41%)
Nov 12, 2009 15.62 15.93 15.36 15.39 110,084 -0.21(-1.33%)
Nov 11, 2009 16.04 16.04 15.53 15.60 263,816 -0.35(-2.17%)
Nov 10, 2009 15.18 15.99 14.65 15.95 347,579 +0.54(+3.53%)
Nov 09, 2009 14.90 15.42 14.79 15.40 80,955 +0.60(+4.08%)
Nov 06, 2009 14.86 15.10 14.43 14.80 129,140 -0.22(-1.45%)
Nov 05, 2009 14.35 15.08 14.35 15.02 95,623 +0.73(+5.13%)
Nov 04, 2009 14.39 14.83 14.28 14.28 126,984 -0.01(-0.07%)
Nov 03, 2009 14.14 14.34 13.80 14.29 214,257 +1.06(+8.00%)
Nov 02, 2009 13.56 13.79 12.85 13.23 157,414 -0.29(-2.12%)
Oct 30, 2009 13.99 14.09 13.40 13.52 117,339 -0.52(-3.74%)
Oct 29, 2009 13.43 14.16 13.29 14.05 169,563 +0.67(+5.03%)
Oct 28, 2009 14.08 14.33 13.32 13.37 150,515 -0.70(-4.99%)
Oct 27, 2009 14.44 14.72 14.07 14.08 90,898 -0.28(-1.93%)
Oct 26, 2009 14.44 14.92 14.07 14.35 125,086 -0.12(-0.82%)
Oct 23, 2009 14.59 15.47 14.41 14.47 110,327 -0.91(-5.92%)
Oct 22, 2009 15.12 15.45 14.69 15.38 52,930 +0.28(+1.84%)
Oct 21, 2009 14.92 15.58 14.92 15.11 114,525 +0.14(+0.93%)
Oct 20, 2009 14.66 15.12 14.55 14.97 77,528 -0.15(-0.98%)
Oct 19, 2009 15.30 15.43 15.08 15.12 68,728 -0.19(-1.23%)
Oct 16, 2009 14.90 15.33 14.55 15.30 97,178 +0.27(+1.78%)
Oct 15, 2009 15.11 15.14 14.87 15.04 156,457 -0.20(-1.30%)
Oct 14, 2009 15.37 15.59 15.10 15.23 145,292 -0.03(-0.19%)
Oct 13, 2009 15.48 15.48 15.19 15.26 114,386 -0.21(-1.34%)
Oct 12, 2009 15.79 15.92 15.38 15.47 71,081 -0.08(-0.51%)
Oct 09, 2009 15.01 15.56 15.01 15.55 102,834 +0.51(+3.42%)
Oct 08, 2009 15.21 15.33 15.00 15.04 120,822 -0.04(-0.26%)
Oct 07, 2009 15.16 15.36 15.03 15.08 81,140 -0.19(-1.23%)
Oct 06, 2009 14.71 15.28 14.47 15.26 104,824 +0.57(+3.91%)
Oct 05, 2009 14.41 14.75 14.14 14.69 112,772 +0.27(+1.85%)
Oct 02, 2009 14.44 14.66 14.27 14.42 89,869 -0.10(-0.68%)
Oct 01, 2009 15.05 15.05 14.47 14.52 146,955 -0.52(-3.49%)
Sep 30, 2009 14.91 15.06 14.74 15.05 223,732 +0.10(+0.66%)
Sep 29, 2009 15.10 15.19 14.77 14.95 398,554 -0.20(-1.31%)
Sep 28, 2009 14.82 15.18 14.59 15.14 185,349 +0.43(+2.89%)
Sep 25, 2009 14.67 14.87 14.48 14.72 200,056 +0.05(+0.34%)
Sep 24, 2009 14.65 14.77 14.35 14.67 184,349 +0.07(+0.47%)
Sep 23, 2009 14.56 14.84 14.42 14.60 231,303 +0.08(+0.55%)
Sep 22, 2009 14.80 14.80 14.28 14.52 317,059 -0.25(-1.68%)
Sep 21, 2009 14.78 14.96 14.65 14.77 160,742 -0.10(-0.67%)
Sep 18, 2009 14.19 14.98 13.98 14.87 416,285 +0.71(+5.04%)
Sep 17, 2009 14.11 14.21 14.03 14.15 112,320 +0.10(+0.70%)
Sep 16, 2009 13.81 14.10 13.78 14.06 94,001 +0.31(+2.23%)
Sep 15, 2009 13.36 13.96 13.18 13.75 216,752 +0.36(+2.66%)
Sep 14, 2009 13.19 13.41 13.13 13.39 86,103 +0.13(+0.97%)
Sep 11, 2009 13.22 13.30 13.13 13.26 114,802 +0.02(+0.15%)
Sep 10, 2009 12.91 13.27 12.87 13.24 87,716 +0.34(+2.61%)
Sep 09, 2009 12.29 13.15 12.29 12.91 255,532 +0.54(+4.40%)
Sep 08, 2009 12.08 12.37 12.02 12.36 82,629 +0.35(+2.88%)
Sep 04, 2009 11.66 12.02 11.66 12.02 79,866 +0.30(+2.53%)
Sep 03, 2009 11.20 11.81 11.07 11.72 105,641 +0.51(+4.59%)
Sep 02, 2009 11.30 11.58 11.11 11.21 94,430 -0.10(-0.88%)
Sep 01, 2009 11.89 12.08 11.20 11.30 185,713 -0.69(-5.78%)
Aug 31, 2009 12.02 12.09 11.94 12.00 142,171 -0.09(-0.74%)
Aug 28, 2009 12.30 12.32 12.00 12.09 109,392 -0.16(-1.29%)
Aug 27, 2009 12.21 12.34 11.93 12.24 108,692 -0.04(-0.32%)
Aug 26, 2009 12.27 12.36 11.98 12.28 123,697 +0.04(+0.32%)
Aug 25, 2009 12.20 12.36 12.15 12.24 147,820 +0.07(+0.57%)
Aug 24, 2009 11.93 12.37 11.88 12.18 175,533 +0.26(+2.16%)
Aug 21, 2009 11.85 11.93 11.56 11.92 188,699 +0.23(+1.95%)
Aug 20, 2009 11.49 11.76 11.41 11.69 90,271 +0.14(+1.20%)
Aug 19, 2009 10.83 11.61 10.79 11.55 125,762 +0.63(+5.80%)
Aug 18, 2009 10.90 11.03 10.69 10.92 75,139 +0.04(+0.36%)
Aug 17, 2009 11.01 11.05 10.85 10.88 84,881 -0.28(-2.48%)
Aug 14, 2009 11.46 11.46 11.06 11.16 89,825 -0.32(-2.76%)
Aug 13, 2009 11.29 11.48 11.13 11.47 89,806 +0.25(+2.20%)
Aug 12, 2009 11.08 11.48 11.00 11.22 116,610 +0.09(+0.80%)
Aug 11, 2009 11.09 11.17 10.99 11.14 189,151 +0.00(+0.00%)
Aug 10, 2009 10.92 11.16 10.78 11.14 182,110 +0.19(+1.72%)
Aug 07, 2009 10.71 11.07 10.71 10.95 140,854 +0.41(+3.85%)
Aug 06, 2009 11.10 11.15 10.50 10.54 265,446 -0.54(-4.91%)
Aug 05, 2009 11.02 11.09 10.86 11.09 234,753 +0.04(+0.36%)
Aug 04, 2009 10.37 11.26 10.37 11.05 264,339 +0.12(+1.09%)
Aug 03, 2009 10.66 10.95 10.34 10.93 141,576 +0.31(+2.89%)
Jul 31, 2009 10.46 10.77 10.46 10.62 94,069 +0.09(+0.85%)
Jul 30, 2009 10.39 10.80 10.31 10.53 80,841 +0.23(+2.21%)
Jul 29, 2009 10.32 10.45 10.17 10.30 83,651 -0.08(-0.76%)
Jul 28, 2009 10.42 10.68 10.22 10.38 68,570 -0.08(-0.76%)
Jul 27, 2009 10.24 10.57 10.16 10.46 93,589 +0.24(+2.32%)
Jul 24, 2009 10.39 10.43 10.16 10.23 194,588 -0.28(-2.64%)
Jul 23, 2009 10.17 10.82 9.849 10.50 215,784 -0.21(-1.94%)
Jul 22, 2009 10.59 10.89 10.36 10.71 80,365 +0.06(+0.56%)
Jul 21, 2009 10.66 10.76 10.40 10.65 85,169 +0.01(+0.09%)
Jul 20, 2009 10.57 10.82 10.54 10.64 102,039 +0.17(+1.61%)
Jul 17, 2009 10.39 10.53 10.16 10.47 171,476 +0.11(+1.05%)
Jul 16, 2009 10.30 10.39 9.988 10.36 193,345 -0.02(-0.19%)
Jul 15, 2009 10.02 10.39 10.01 10.38 199,155 +0.45(+4.48%)
Jul 14, 2009 9.908 10.10 9.879 9.938 95,017 -0.01(-0.10%)
Jul 13, 2009 9.730 10.06 9.384 9.948 230,976 +0.41(+4.25%)
Jul 10, 2009 9.651 9.740 9.394 9.542 117,026 -0.09(-0.92%)
Jul 09, 2009 9.730 9.750 9.493 9.631 103,222 -0.07(-0.71%)
Jul 08, 2009 9.869 10.07 9.404 9.701 125,536 -0.10(-1.01%)
Jul 07, 2009 10.35 10.42 9.780 9.800 193,702 -0.58(-5.62%)
Jul 06, 2009 10.54 10.68 10.14 10.38 125,780 -0.15(-1.41%)
Jul 02, 2009 10.95 11.13 10.48 10.53 106,978 -0.57(-5.17%)
Jul 01, 2009 10.97 11.14 10.93 11.11 108,862 +0.25(+2.28%)
Jun 30, 2009 10.95 11.21 10.86 10.86 133,467 -0.12(-1.08%)
Jun 29, 2009 11.10 11.11 10.91 10.98 109,618 -0.14(-1.25%)
Jun 26, 2009 10.71 11.13 10.61 11.12 835,914 +0.50(+4.76%)
Jun 25, 2009 10.44 10.70 10.27 10.61 128,783 +0.22(+2.10%)
Jun 24, 2009 10.66 10.68 10.37 10.39 90,961 -0.18(-1.69%)
Jun 23, 2009 10.58 10.70 10.37 10.57 112,975 -0.03(-0.28%)
Jun 22, 2009 11.09 11.13 10.60 10.60 129,897 -0.58(-5.22%)
Jun 19, 2009 11.09 11.32 11.08 11.19 208,017 +0.12(+1.07%)
Jun 18, 2009 11.13 11.22 10.89 11.07 100,638 -0.13(-1.15%)
Jun 17, 2009 11.17 11.32 11.13 11.20 133,810 +0.00(+0.00%)
Jun 16, 2009 11.35 11.44 11.11 11.20 189,299 -0.15(-1.31%)
Jun 15, 2009 11.58 11.63 11.24 11.34 301,140 -0.31(-2.63%)
Jun 12, 2009 11.03 11.68 10.93 11.65 378,182 +0.60(+5.47%)
Jun 11, 2009 10.86 11.14 10.81 11.05 185,622 +0.25(+2.29%)
Jun 10, 2009 11.13 11.13 10.65 10.80 145,666 -0.16(-1.45%)
Jun 09, 2009 10.89 11.07 10.86 10.96 149,862 +0.08(+0.73%)
Jun 08, 2009 10.82 11.01 10.71 10.88 238,641 -0.04(-0.36%)
Jun 05, 2009 10.87 10.99 10.62 10.92 452,853 +0.27(+2.51%)
Jun 04, 2009 10.69 10.72 10.49 10.65 133,347 -0.02(-0.19%)
Jun 03, 2009 10.51 10.74 10.37 10.67 133,484 -0.03(-0.28%)
Jun 02, 2009 10.71 10.87 10.46 10.70 198,558 -0.12(-1.10%)
Jun 01, 2009 10.34 10.89 10.26 10.82 231,459 +0.61(+6.01%)
May 29, 2009 10.13 10.23 9.839 10.21 122,351 +0.22(+2.18%)
May 28, 2009 10.09 10.20 9.730 9.988 194,518 +0.01(+0.10%)
May 27, 2009 10.08 10.28 9.938 9.978 234,501 -0.09(-0.88%)
May 26, 2009 9.414 10.10 9.404 10.07 241,905 +0.51(+5.39%)
May 22, 2009 9.730 9.819 9.542 9.552 112,182 -0.09(-0.92%)
May 21, 2009 9.710 9.849 9.443 9.641 222,327 -0.52(-5.16%)
May 20, 2009 10.01 10.39 9.889 10.17 324,380 +0.21(+2.09%)
May 19, 2009 9.859 10.04 9.720 9.958 204,075 +0.13(+1.31%)
May 18, 2009 9.621 9.849 9.532 9.829 163,407 +0.24(+2.48%)
May 15, 2009 9.760 9.760 9.463 9.592 134,109 -0.03(-0.31%)
May 14, 2009 9.701 9.720 9.503 9.621 158,866 -0.01(-0.10%)
May 13, 2009 9.938 10.05 9.621 9.631 202,385 -0.45(-4.42%)
May 12, 2009 10.33 10.33 9.998 10.08 169,598 -0.12(-1.17%)
May 11, 2009 10.35 10.35 10.03 10.20 170,852 -0.22(-2.09%)
May 08, 2009 10.27 10.50 10.07 10.41 202,855 +0.25(+2.43%)
May 07, 2009 10.39 10.52 10.03 10.17 358,111 -0.15(-1.44%)
May 06, 2009 10.09 10.33 9.997 10.31 362,158 +0.44(+4.41%)
May 05, 2009 10.89 10.90 9.710 9.879 658,532 -1.23(-11.05%)
May 04, 2009 11.14 11.52 10.99 11.11 304,830 -0.02(-0.18%)
May 01, 2009 11.18 11.56 11.00 11.13 147,986 +0.07(+0.63%)
Apr 30, 2009 11.09 11.41 11.06 11.06 372,429 +0.09(+0.81%)
Apr 29, 2009 10.64 10.97 10.54 10.97 310,469 +0.84(+8.31%)
Apr 28, 2009 9.918 10.26 9.908 10.13 213,854 +0.15(+1.49%)
Apr 27, 2009 9.809 10.23 9.730 9.978 244,516 +0.03(+0.30%)
Apr 24, 2009 9.671 10.05 9.671 9.948 322,353 +0.40(+4.15%)
Apr 23, 2009 9.681 9.730 9.443 9.552 174,855 +0.01(+0.10%)
Apr 22, 2009 9.433 9.691 9.423 9.542 208,400 -0.01(-0.10%)
Apr 21, 2009 9.414 9.602 9.404 9.552 149,200 +0.12(+1.26%)
Apr 20, 2009 9.651 9.968 9.404 9.433 257,280 -0.40(-4.03%)
Apr 17, 2009 9.998 10.01 9.701 9.829 185,905 -0.07(-0.70%)
Apr 16, 2009 9.641 10.01 9.552 9.899 208,951 +0.36(+3.73%)
Apr 15, 2009 9.443 9.661 9.423 9.542 153,232 +0.12(+1.26%)
Apr 14, 2009 9.513 9.681 9.285 9.423 197,868 -0.15(-1.55%)
Apr 13, 2009 9.790 9.819 9.394 9.572 203,957 -0.25(-2.52%)
Apr 09, 2009 9.275 9.829 9.077 9.819 260,142 +0.96(+10.84%)
Apr 08, 2009 8.839 8.909 8.701 8.859 144,651 +0.12(+1.36%)
Apr 07, 2009 9.324 9.394 8.671 8.740 245,999 -0.33(-3.60%)
Apr 06, 2009 9.315 9.394 8.958 9.067 174,482 -0.26(-2.76%)
Apr 03, 2009 9.285 9.374 9.107 9.324 163,380 +0.12(+1.29%)
Apr 02, 2009 8.988 9.315 8.869 9.206 276,498 +0.54(+6.29%)
Apr 01, 2009 8.869 8.869 8.275 8.661 304,691 +0.33(+3.92%)
Mar 31, 2009 8.255 8.542 7.909 8.335 489,168 +0.15(+1.81%)
Mar 30, 2009 8.770 8.770 8.127 8.186 289,927 -0.75(-8.42%)
Mar 26, 2009 8.443 8.958 8.443 8.938 206,759 +0.56(+6.74%)
Mar 25, 2009 8.364 8.513 8.038 8.374 262,953 +0.09(+1.08%)
Mar 24, 2009 8.364 8.592 8.226 8.285 241,522 -0.21(-2.45%)
Mar 23, 2009 8.216 8.503 7.830 8.493 240,746 +0.66(+8.47%)
Mar 20, 2009 8.166 8.285 7.820 7.830 149,258 -0.34(-4.12%)
Mar 19, 2009 8.186 8.354 8.048 8.166 128,421 +0.05(+0.61%)
Mar 18, 2009 7.919 8.127 7.760 8.117 163,442 +0.20(+2.50%)
Mar 17, 2009 7.731 7.939 7.731 7.919 184,533 +0.09(+1.14%)
Mar 16, 2009 7.949 8.077 7.810 7.830 162,097 -0.03(-0.38%)
Mar 13, 2009 7.859 7.919 7.751 7.859 136,432 +0.01(+0.13%)
Mar 12, 2009 7.523 7.856 7.414 7.850 273,266 +0.46(+6.16%)
Mar 11, 2009 7.305 7.572 7.226 7.394 281,080 +0.24(+3.32%)
Mar 10, 2009 6.919 7.206 6.721 7.157 183,701 +0.40(+5.86%)
Mar 09, 2009 7.196 7.345 6.721 6.761 231,400 -0.52(-7.20%)
Mar 06, 2009 7.226 7.325 7.107 7.285 290,236 +0.16(+2.22%)
Mar 05, 2009 7.701 7.760 7.068 7.127 271,011 -0.64(-8.28%)
Mar 04, 2009 7.513 7.869 7.464 7.770 212,848 +0.18(+2.35%)
Mar 02, 2009 8.245 8.315 7.562 7.592 237,218 -0.75(-9.02%)
Feb 27, 2009 8.166 8.443 8.117 8.344 381,590 +0.17(+2.06%)
Feb 26, 2009 8.414 8.711 8.166 8.176 274,149 -0.20(-2.36%)
Feb 25, 2009 8.810 8.839 8.018 8.374 508,072 -0.47(-5.26%)
Feb 24, 2009 8.463 8.958 8.463 8.839 333,466 +0.39(+4.57%)
Feb 23, 2009 9.018 9.453 8.414 8.453 260,628 -0.31(-3.50%)
Feb 20, 2009 8.968 9.008 8.674 8.760 172,397 -0.22(-2.43%)
Feb 19, 2009 9.067 9.136 8.978 8.978 128,593 +0.03(+0.33%)
Feb 18, 2009 9.166 9.364 8.909 8.948 234,615 -0.25(-2.69%)
Feb 17, 2009 9.483 9.651 9.186 9.196 160,902 -0.43(-4.42%)
Feb 13, 2009 9.701 9.720 9.552 9.621 233,127 -0.03(-0.31%)
Feb 12, 2009 9.453 9.671 9.404 9.651 172,148 +0.11(+1.14%)
Feb 11, 2009 9.532 9.641 9.404 9.542 147,509 +0.09(+0.94%)
Feb 10, 2009 9.503 9.750 9.364 9.453 237,936 -0.10(-1.04%)
Feb 09, 2009 9.819 9.843 9.513 9.552 273,743 -0.10(-1.03%)
Feb 06, 2009 9.324 9.849 9.315 9.651 384,430 +0.39(+4.17%)
Feb 05, 2009 9.027 9.473 8.982 9.265 102,465 +0.20(+2.18%)
Feb 04, 2009 9.136 9.344 9.018 9.067 105,605 -0.09(-0.97%)
Feb 03, 2009 9.107 9.216 8.928 9.156 312,551 +0.09(+0.98%)
Feb 02, 2009 9.503 9.503 9.013 9.067 265,975 -0.45(-4.68%)
Jan 30, 2009 9.750 9.750 9.414 9.513 139,519 -0.18(-1.84%)
Jan 29, 2009 9.988 10.02 9.644 9.691 180,451 -0.37(-3.64%)
Jan 28, 2009 9.809 10.14 9.809 10.06 170,224 +0.29(+2.94%)
Jan 27, 2009 9.691 9.948 9.681 9.770 97,632 +0.08(+0.82%)
Jan 26, 2009 9.602 9.869 9.582 9.691 108,845 +0.02(+0.20%)
Jan 23, 2009 9.433 9.770 9.265 9.671 196,518 +0.12(+1.24%)
Jan 22, 2009 9.552 9.670 9.433 9.552 196,640 -0.18(-1.83%)
Jan 21, 2009 9.423 9.750 9.423 9.730 176,193 +0.46(+4.91%)
Jan 20, 2009 9.681 9.817 9.275 9.275 249,322 -0.56(-5.73%)
Jan 16, 2009 9.493 9.859 9.315 9.839 331,802 +0.52(+5.63%)
Jan 15, 2009 8.919 9.344 8.656 9.315 425,316 +0.47(+5.26%)
Jan 14, 2009 9.552 9.552 8.681 8.849 1,150,841 -0.44(-4.69%)
Jan 13, 2009 10.39 10.39 9.285 9.285 839,748 -1.10(-10.58%)
Jan 12, 2009 11.32 11.38 10.36 10.38 386,276 -0.94(-8.30%)
Jan 09, 2009 11.66 11.84 11.30 11.32 239,112 -0.35(-2.97%)
Jan 08, 2009 11.93 12.00 11.62 11.67 248,301 -0.34(-2.80%)
Jan 07, 2009 12.65 12.67 11.93 12.01 376,359 -0.72(-5.68%)
Jan 06, 2009 13.12 13.34 12.67 12.73 336,299 -0.35(-2.65%)
Jan 05, 2009 13.33 13.42 12.97 13.08 190,379 -0.18(-1.34%)
Jan 02, 2009 13.18 13.34 12.87 13.25 124,400 +0.21(+1.59%)
Dec 31, 2008 12.60 13.11 12.60 13.05 297,053 +0.58(+4.69%)
Dec 30, 2008 12.11 12.47 12.10 12.46 146,369 +0.42(+3.45%)
Dec 29, 2008 12.11 12.21 11.97 12.05 196,565 -0.15(-1.22%)
Dec 26, 2008 12.05 12.30 11.99 12.20 66,384 +0.19(+1.57%)
Dec 24, 2008 11.83 12.10 11.83 12.01 254,186 +0.14(+1.17%)
Dec 23, 2008 12.13 12.17 11.86 11.87 219,328 -0.21(-1.72%)
Dec 22, 2008 12.43 12.53 11.98 12.08 299,897 -0.37(-2.94%)
Dec 19, 2008 12.70 12.70 12.32 12.44 291,164 -0.02(-0.16%)
Dec 18, 2008 12.35 12.74 12.35 12.46 317,665 +0.05(+0.40%)
Dec 17, 2008 11.87 12.50 11.79 12.41 498,189 +0.51(+4.33%)
Dec 16, 2008 11.66 11.94 11.49 11.90 280,919 +0.44(+3.80%)
Dec 15, 2008 11.59 11.67 11.28 11.46 142,210 +0.02(+0.17%)
Dec 12, 2008 11.09 11.45 10.98 11.44 246,936 +0.40(+3.58%)
Dec 11, 2008 10.98 11.46 10.98 11.05 235,500 -0.04(-0.36%)
Dec 10, 2008 11.07 11.39 10.92 11.09 151,530 +0.13(+1.17%)
Dec 09, 2008 11.34 11.38 10.94 10.96 172,700 -0.40(-3.49%)
Dec 08, 2008 11.41 11.60 11.24 11.35 215,923 +0.16(+1.41%)
Dec 05, 2008 11.22 11.58 10.95 11.20 242,323 -0.24(-2.08%)
Dec 04, 2008 11.58 11.90 11.20 11.43 217,613 -0.23(-1.95%)
Dec 03, 2008 11.40 11.82 11.38 11.66 379,132 -0.07(-0.59%)
Dec 02, 2008 12.35 12.96 11.41 11.73 264,606 -0.41(-3.34%)
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