Financial News

Altra Indtl Mtn (NQ: AIMC )

61.07 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.682 4.937 4.579 4.580 247,847 -0.08(-1.65%)
Feb 26, 2009 4.648 4.741 4.512 4.656 139,532 +0.06(+1.30%)
Feb 25, 2009 4.792 4.929 4.452 4.597 157,292 -0.22(-4.59%)
Feb 24, 2009 4.895 5.056 4.597 4.818 531,661 +0.00(+0.00%)
Feb 23, 2009 4.792 5.052 4.775 4.818 140,387 +0.09(+1.98%)
Feb 20, 2009 5.056 5.090 4.724 4.724 425,730 -0.45(-8.72%)
Feb 19, 2009 4.946 5.312 4.946 5.175 68,832 +0.29(+5.92%)
Feb 18, 2009 5.261 5.261 4.844 4.886 144,341 -0.35(-6.67%)
Feb 17, 2009 5.354 5.397 5.150 5.235 178,317 -0.39(-6.96%)
Feb 13, 2009 5.712 5.763 5.490 5.627 80,017 -0.09(-1.49%)
Feb 12, 2009 5.439 5.767 5.371 5.712 70,702 +0.09(+1.51%)
Feb 11, 2009 5.763 5.882 5.576 5.627 92,105 -0.12(-2.07%)
Feb 10, 2009 6.342 6.342 5.686 5.746 100,077 -0.63(-9.88%)
Feb 09, 2009 6.367 6.589 6.248 6.376 31,237 -0.04(-0.66%)
Feb 06, 2009 6.103 6.614 5.976 6.418 69,255 +0.29(+4.72%)
Feb 05, 2009 5.754 6.240 5.754 6.129 53,987 +0.34(+5.88%)
Feb 04, 2009 5.814 6.316 5.669 5.788 100,926 -0.01(-0.15%)
Feb 03, 2009 6.129 6.129 5.686 5.797 228,680 -0.28(-4.62%)
Feb 02, 2009 5.882 6.197 5.559 6.078 161,193 +0.09(+1.56%)
Jan 30, 2009 6.120 6.129 5.848 5.984 229,522 -0.08(-1.26%)
Jan 29, 2009 6.214 6.325 5.916 6.061 41,643 -0.26(-4.17%)
Jan 28, 2009 6.044 6.333 5.967 6.325 95,897 +0.39(+6.60%)
Jan 27, 2009 5.976 6.078 5.878 5.933 73,973 +0.00(+0.00%)
Jan 26, 2009 5.967 6.257 5.703 5.933 139,070 -0.04(-0.71%)
Jan 23, 2009 6.078 6.308 5.882 5.976 167,807 -0.31(-4.88%)
Jan 22, 2009 6.554 6.691 6.197 6.282 84,522 -0.48(-7.05%)
Jan 21, 2009 6.027 6.895 6.018 6.759 221,772 +0.81(+13.59%)
Jan 20, 2009 6.997 7.108 5.916 5.950 140,958 -1.19(-16.69%)
Jan 16, 2009 6.861 7.346 6.674 7.142 92,028 +0.49(+7.43%)
Jan 15, 2009 6.435 6.776 6.120 6.648 90,487 +0.20(+3.17%)
Jan 14, 2009 6.393 6.665 6.316 6.444 176,912 -0.09(-1.30%)
Jan 13, 2009 6.478 6.767 6.469 6.529 139,895 +0.01(+0.13%)
Jan 12, 2009 6.852 6.878 6.503 6.520 163,871 -0.36(-5.20%)
Jan 09, 2009 7.040 7.176 6.852 6.878 140,934 -0.27(-3.81%)
Jan 08, 2009 7.252 7.278 6.972 7.150 105,187 -0.14(-1.87%)
Jan 07, 2009 7.559 7.721 7.150 7.287 136,029 -0.42(-5.41%)
Jan 06, 2009 7.380 7.840 7.125 7.704 415,501 +0.40(+5.48%)
Jan 05, 2009 7.184 7.321 7.074 7.304 85,901 +0.14(+1.90%)
Jan 02, 2009 6.767 7.227 6.665 7.167 69,074 +0.43(+6.45%)
Dec 31, 2008 6.750 6.963 6.682 6.733 183,905 +0.03(+0.38%)
Dec 30, 2008 6.750 6.810 6.537 6.708 247,968 +0.04(+0.64%)
Dec 29, 2008 6.963 6.963 6.589 6.665 93,879 -0.30(-4.28%)
Dec 26, 2008 6.631 6.980 6.393 6.963 80,589 +0.37(+5.55%)
Dec 24, 2008 6.205 6.784 6.061 6.597 54,569 +0.38(+6.16%)
Dec 23, 2008 6.486 6.546 6.095 6.214 201,380 -0.25(-3.82%)
Dec 22, 2008 6.665 6.742 6.316 6.461 159,820 -0.15(-2.32%)
Dec 19, 2008 6.784 7.355 6.427 6.614 351,957 -0.03(-0.51%)
Dec 18, 2008 6.708 7.184 6.384 6.648 138,594 -0.09(-1.39%)
Dec 17, 2008 6.674 7.252 6.444 6.742 146,374 -0.02(-0.25%)
Dec 16, 2008 6.205 6.810 6.001 6.759 256,716 +0.68(+11.20%)
Dec 15, 2008 6.376 6.742 5.814 6.078 229,782 -0.26(-4.03%)
Dec 12, 2008 5.933 6.444 5.771 6.333 180,130 +0.24(+3.91%)
Dec 11, 2008 6.606 6.733 5.933 6.095 200,381 -0.61(-9.14%)
Dec 10, 2008 6.674 6.989 6.393 6.708 100,528 +0.12(+1.81%)
Dec 09, 2008 6.333 6.963 5.967 6.589 191,828 +0.17(+2.65%)
Dec 08, 2008 6.461 7.023 6.052 6.418 495,231 +0.13(+2.03%)
Dec 05, 2008 5.865 6.435 5.610 6.291 161,304 +0.32(+5.42%)
Dec 04, 2008 6.001 6.503 5.729 5.967 187,948 -0.14(-2.23%)
Dec 03, 2008 6.001 6.316 5.354 6.103 174,227 +0.46(+8.14%)
Dec 02, 2008 5.312 5.729 4.971 5.644 427,896 +0.45(+8.69%)
Dec 01, 2008 6.367 6.367 5.175 5.192 547,611 -1.36(-20.78%)
Nov 28, 2008 6.648 6.827 6.359 6.554 53,530 -0.16(-2.41%)
Nov 26, 2008 5.788 6.835 5.695 6.716 252,176 +0.77(+12.88%)
Nov 25, 2008 5.984 6.052 5.712 5.950 165,029 +0.06(+1.01%)
Nov 24, 2008 5.124 5.950 5.124 5.891 299,325 +0.83(+16.30%)
Nov 21, 2008 4.724 5.107 4.290 5.065 374,745 +0.42(+8.97%)
Nov 20, 2008 4.699 5.158 4.529 4.648 333,801 -0.08(-1.62%)
Nov 19, 2008 5.286 5.312 4.699 4.724 227,953 -0.55(-10.48%)
Nov 18, 2008 5.329 5.678 5.175 5.278 264,618 -0.04(-0.80%)
Nov 17, 2008 5.559 5.610 5.124 5.320 250,564 -0.28(-5.02%)
Nov 14, 2008 6.171 6.222 5.593 5.601 211,139 -0.68(-10.84%)
Nov 13, 2008 5.746 6.299 5.107 6.282 319,978 +0.56(+9.82%)
Nov 12, 2008 6.274 6.274 5.542 5.720 163,595 -0.63(-9.92%)
Nov 11, 2008 6.512 6.606 6.052 6.350 274,833 -0.25(-3.74%)
Nov 10, 2008 7.133 7.133 6.484 6.597 173,395 -0.39(-5.60%)
Nov 07, 2008 6.716 7.048 6.503 6.989 340,194 +0.31(+4.72%)
Nov 06, 2008 6.989 9.321 6.623 6.674 453,524 +0.14(+2.08%)
Nov 05, 2008 7.499 7.499 6.512 6.537 382,537 -1.12(-14.67%)
Nov 04, 2008 8.095 8.095 7.482 7.661 90,841 -0.13(-1.64%)
Nov 03, 2008 8.070 8.180 7.584 7.789 153,794 +0.18(+2.35%)
Oct 31, 2008 7.201 7.704 6.895 7.610 187,828 +0.37(+5.05%)
Oct 30, 2008 7.031 7.482 7.006 7.244 160,598 +0.41(+5.98%)
Oct 29, 2008 6.444 7.193 6.208 6.835 165,857 +0.35(+5.38%)
Oct 28, 2008 6.163 6.665 5.737 6.486 159,133 +0.45(+7.48%)
Oct 27, 2008 6.563 7.201 6.027 6.035 114,159 -0.48(-7.32%)
Oct 24, 2008 6.640 6.793 6.427 6.512 192,963 -0.53(-7.50%)
Oct 23, 2008 7.201 7.312 6.606 7.040 238,048 -0.09(-1.31%)
Oct 22, 2008 7.712 7.874 7.040 7.133 107,099 -0.77(-9.70%)
Oct 21, 2008 8.087 8.299 7.755 7.899 134,658 -0.28(-3.43%)
Oct 20, 2008 8.155 8.444 7.857 8.180 154,113 +0.10(+1.26%)
Oct 17, 2008 8.112 9.304 7.261 8.078 328,932 -0.42(-4.91%)
Oct 16, 2008 7.440 8.512 6.920 8.495 1,394,754 +1.25(+17.27%)
Oct 15, 2008 8.700 8.700 7.210 7.244 387,733 -1.58(-17.94%)
Oct 14, 2008 9.568 9.568 8.555 8.827 101,758 -0.44(-4.78%)
Oct 13, 2008 8.589 9.270 8.589 9.270 296,525 +0.91(+10.90%)
Oct 10, 2008 7.729 8.606 7.448 8.359 506,981 +0.43(+5.36%)
Oct 09, 2008 8.768 9.083 7.814 7.933 326,400 -0.72(-8.27%)
Oct 08, 2008 9.542 9.542 8.495 8.648 363,920 -0.94(-9.77%)
Oct 07, 2008 10.99 11.05 9.568 9.585 261,287 -1.19(-11.06%)
Oct 06, 2008 10.83 11.31 10.01 10.78 325,576 -0.29(-2.62%)
Oct 03, 2008 11.36 11.73 10.95 11.07 301,478 -0.14(-1.22%)
Oct 02, 2008 12.10 12.10 10.68 11.20 502,607 -0.70(-5.87%)
Oct 01, 2008 12.47 12.47 11.82 11.90 157,823 -0.66(-5.28%)
Sep 30, 2008 12.27 12.74 11.57 12.56 440,050 +0.35(+2.86%)
Sep 29, 2008 12.68 13.34 11.94 12.22 227,286 -0.70(-5.41%)
Sep 26, 2008 13.14 13.14 12.69 12.91 140,933 -0.18(-1.36%)
Sep 25, 2008 13.36 13.53 13.02 13.09 131,415 -0.18(-1.35%)
Sep 24, 2008 13.35 13.76 13.24 13.27 124,173 +0.04(+0.32%)
Sep 23, 2008 13.56 13.67 13.20 13.23 346,884 -0.32(-2.33%)
Sep 22, 2008 13.77 13.77 13.43 13.54 204,987 -0.28(-2.03%)
Sep 19, 2008 14.39 14.53 13.65 13.82 668,789 +0.44(+3.31%)
Sep 18, 2008 12.89 13.73 12.04 13.38 702,056 +0.52(+4.04%)
Sep 17, 2008 14.28 14.78 12.00 12.86 997,881 -1.65(-11.38%)
Sep 16, 2008 13.38 14.63 13.25 14.51 324,166 +0.94(+6.96%)
Sep 15, 2008 13.94 14.13 13.47 13.57 131,234 -0.65(-4.55%)
Sep 12, 2008 14.10 14.43 14.08 14.22 161,123 +0.00(+0.00%)
Sep 11, 2008 14.13 14.41 14.02 14.22 401,318 +0.00(+0.00%)
Sep 10, 2008 14.48 14.73 14.03 14.22 252,944 -0.09(-0.65%)
Sep 09, 2008 14.81 15.32 14.31 14.31 243,249 -0.48(-3.22%)
Sep 08, 2008 14.73 15.30 14.55 14.79 226,930 +0.06(+0.40%)
Sep 05, 2008 14.64 15.08 14.16 14.73 213,744 -0.11(-0.75%)
Sep 04, 2008 15.16 15.41 14.58 14.84 233,013 -0.46(-3.01%)
Sep 03, 2008 15.43 15.59 15.02 15.30 253,898 -0.13(-0.83%)
Sep 02, 2008 15.53 15.75 15.15 15.42 229,287 +0.11(+0.72%)
Aug 29, 2008 15.81 15.89 15.30 15.31 191,586 -0.48(-3.02%)
Aug 28, 2008 15.32 15.96 15.32 15.79 355,162 +0.49(+3.23%)
Aug 27, 2008 15.25 15.43 15.22 15.30 449,340 +0.08(+0.50%)
Aug 26, 2008 15.08 15.45 14.73 15.22 417,532 +0.10(+0.68%)
Aug 25, 2008 15.09 15.25 14.84 15.12 200,077 -0.01(-0.06%)
Aug 22, 2008 15.28 15.36 15.00 15.13 200,386 -0.11(-0.73%)
Aug 21, 2008 15.25 15.32 15.11 15.24 114,528 -0.09(-0.61%)
Aug 20, 2008 15.11 15.39 14.99 15.33 576,238 +0.22(+1.46%)
Aug 19, 2008 14.96 15.35 14.76 15.11 403,531 +0.08(+0.51%)
Aug 18, 2008 15.21 15.40 14.96 15.03 239,102 -0.12(-0.79%)
Aug 15, 2008 14.94 15.31 14.47 15.15 330,882 +0.48(+3.25%)
Aug 14, 2008 14.28 14.98 14.28 14.68 558,890 +0.31(+2.13%)
Aug 13, 2008 14.17 14.67 14.07 14.37 198,531 +0.21(+1.50%)
Aug 12, 2008 14.30 14.30 13.98 14.16 205,251 -0.14(-0.95%)
Aug 11, 2008 13.84 14.49 13.45 14.29 232,066 +0.53(+3.83%)
Aug 08, 2008 13.58 13.80 13.26 13.76 145,711 +0.14(+1.06%)
Aug 07, 2008 13.64 13.78 13.36 13.62 178,421 -0.12(-0.87%)
Aug 06, 2008 13.89 13.95 13.60 13.74 212,666 -0.15(-1.10%)
Aug 05, 2008 15.02 15.07 13.68 13.89 550,420 +0.20(+1.49%)
Aug 04, 2008 13.74 13.87 13.36 13.69 242,806 -0.17(-1.23%)
Aug 01, 2008 14.24 14.44 13.70 13.86 165,921 -0.33(-2.34%)
Jul 31, 2008 14.25 14.28 14.05 14.19 101,301 -0.16(-1.13%)
Jul 30, 2008 14.40 14.45 14.21 14.35 163,038 +0.23(+1.63%)
Jul 29, 2008 14.12 14.29 13.88 14.12 122,253 +0.08(+0.55%)
Jul 28, 2008 14.19 14.23 13.73 14.05 129,534 -0.21(-1.49%)
Jul 25, 2008 14.26 14.44 13.62 14.26 122,674 +0.14(+0.96%)
Jul 24, 2008 14.39 14.39 13.29 14.12 203,288 -0.16(-1.13%)
Jul 23, 2008 14.20 14.42 13.28 14.28 107,125 +0.01(+0.06%)
Jul 22, 2008 13.75 14.28 13.64 14.28 293,510 +0.09(+0.66%)
Jul 21, 2008 13.96 14.22 13.91 14.18 162,051 +0.33(+2.40%)
Jul 18, 2008 14.05 14.10 13.46 13.85 199,727 -0.19(-1.33%)
Jul 17, 2008 13.93 14.23 13.38 14.04 255,093 +0.05(+0.37%)
Jul 16, 2008 13.21 14.05 12.24 13.99 823,455 +0.06(+0.43%)
Jul 15, 2008 14.13 14.64 13.65 13.93 381,690 -0.31(-2.15%)
Jul 14, 2008 14.38 14.89 14.01 14.23 202,314 +0.08(+0.54%)
Jul 11, 2008 13.82 14.20 13.59 14.16 166,207 +0.25(+1.77%)
Jul 10, 2008 13.94 14.10 13.59 13.91 160,218 -0.03(-0.18%)
Jul 09, 2008 14.25 14.25 13.88 13.93 249,174 -0.28(-1.98%)
Jul 08, 2008 13.57 14.23 13.07 14.22 238,101 +0.70(+5.16%)
Jul 07, 2008 13.44 13.60 13.21 13.52 296,158 +0.10(+0.76%)
Jul 04, 2008 13.62 13.69 13.36 13.42 191,822 +0.00(+0.00%)
Jul 03, 2008 13.62 13.69 13.36 13.42 191,822 -0.19(-1.38%)
Jul 02, 2008 14.43 14.66 13.39 13.60 379,683 -0.81(-5.61%)
Jul 01, 2008 14.19 14.92 13.70 14.41 380,635 +0.10(+0.71%)
Jun 30, 2008 14.19 14.61 13.89 14.31 248,979 +0.17(+1.20%)
Jun 27, 2008 14.13 14.25 13.90 14.14 2,431,570 -0.08(-0.54%)
Jun 26, 2008 14.79 14.97 14.17 14.22 398,106 -0.78(-5.22%)
Jun 25, 2008 15.09 15.20 14.84 15.00 521,016 -0.01(-0.06%)
Jun 24, 2008 15.14 15.26 14.95 15.01 314,231 -0.11(-0.73%)
Jun 23, 2008 15.07 15.28 14.96 15.12 412,780 +0.11(+0.74%)
Jun 20, 2008 15.11 15.31 14.95 15.01 436,314 -0.14(-0.90%)
Jun 19, 2008 14.84 15.22 14.73 15.14 266,448 +0.32(+2.18%)
Jun 18, 2008 14.89 15.02 14.56 14.82 271,161 +0.03(+0.17%)
Jun 17, 2008 15.12 15.46 14.70 14.79 489,355 +0.37(+2.60%)
Jun 16, 2008 14.01 14.42 14.01 14.42 268,586 +0.37(+2.67%)
Jun 13, 2008 14.05 14.22 13.94 14.05 182,711 +0.03(+0.18%)
Jun 12, 2008 13.97 14.24 13.93 14.02 164,196 +0.30(+2.17%)
Jun 11, 2008 13.96 14.18 13.51 13.72 176,680 -0.24(-1.71%)
Jun 10, 2008 13.94 14.05 13.39 13.96 185,541 -0.20(-1.44%)
Jun 09, 2008 14.34 14.46 13.47 14.16 453,043 -0.18(-1.25%)
Jun 06, 2008 14.89 14.94 14.34 14.34 200,599 -0.62(-4.15%)
Jun 05, 2008 14.55 15.12 14.55 14.96 429,756 +0.42(+2.87%)
Jun 04, 2008 14.56 14.85 14.45 14.55 244,532 -0.10(-0.70%)
Jun 03, 2008 14.77 14.79 14.46 14.65 223,836 -0.07(-0.46%)
Jun 02, 2008 14.79 14.90 14.62 14.72 363,386 -0.11(-0.75%)
May 30, 2008 14.82 14.88 14.57 14.83 193,192 +0.14(+0.99%)
May 29, 2008 14.40 14.85 14.40 14.68 233,054 +0.30(+2.07%)
May 28, 2008 13.76 14.57 13.76 14.39 262,306 +0.72(+5.23%)
May 27, 2008 13.59 13.80 13.37 13.67 184,940 +0.12(+0.88%)
May 26, 2008 13.74 13.93 13.51 13.55 113,590 +0.00(+0.00%)
May 23, 2008 13.74 13.93 13.51 13.55 113,590 -0.26(-1.91%)
May 22, 2008 13.82 14.11 13.56 13.82 176,034 +0.00(+0.00%)
May 21, 2008 14.18 14.36 13.69 13.82 123,237 -0.33(-2.35%)
May 20, 2008 14.04 14.32 13.98 14.15 148,137 +0.11(+0.79%)
May 19, 2008 14.02 14.20 13.86 14.04 502,234 +0.00(+0.00%)
May 16, 2008 14.43 14.43 14.00 14.04 150,994 -0.31(-2.14%)
May 15, 2008 14.33 14.49 14.15 14.34 167,204 +0.00(+0.00%)
May 14, 2008 14.36 14.53 14.25 14.34 286,268 +0.04(+0.30%)
May 13, 2008 14.23 14.35 14.12 14.30 215,782 +0.07(+0.48%)
May 12, 2008 13.97 14.27 13.89 14.23 282,854 +0.31(+2.20%)
May 09, 2008 13.93 14.05 13.93 13.93 261,296 -0.13(-0.91%)
May 08, 2008 13.86 14.39 13.86 14.05 440,263 +0.06(+0.43%)
May 07, 2008 14.04 14.16 13.76 13.99 408,348 +0.03(+0.24%)
May 06, 2008 13.88 14.30 13.29 13.96 1,342,662 +1.01(+7.82%)
May 05, 2008 12.93 13.50 12.76 12.95 296,712 -0.09(-0.72%)
May 02, 2008 13.19 13.53 13.00 13.04 346,847 -0.13(-0.97%)
May 01, 2008 13.07 13.19 12.99 13.17 296,768 +0.20(+1.58%)
Apr 30, 2008 12.86 13.19 12.86 12.96 355,996 +0.15(+1.20%)
Apr 29, 2008 12.56 12.96 12.39 12.81 1,397,256 +0.37(+3.01%)
Apr 28, 2008 12.22 12.49 12.19 12.44 281,640 +0.25(+2.03%)
Apr 25, 2008 12.12 12.21 12.03 12.19 135,289 +0.09(+0.70%)
Apr 24, 2008 11.98 12.12 11.86 12.10 105,792 +0.17(+1.43%)
Apr 23, 2008 11.90 12.04 11.76 11.93 202,036 +0.02(+0.14%)
Apr 22, 2008 11.91 11.94 11.75 11.92 421,988 -0.01(-0.07%)
Apr 21, 2008 11.88 11.99 11.82 11.93 185,638 -0.03(-0.21%)
Apr 18, 2008 11.96 12.04 11.87 11.95 225,127 +0.08(+0.65%)
Apr 17, 2008 11.87 11.92 11.76 11.87 95,826 +0.02(+0.14%)
Apr 16, 2008 11.41 11.92 11.41 11.86 123,507 +0.50(+4.42%)
Apr 15, 2008 11.38 11.53 11.28 11.36 120,566 +0.02(+0.15%)
Apr 14, 2008 11.67 11.90 11.26 11.34 172,078 -0.30(-2.56%)
Apr 11, 2008 11.59 11.92 11.57 11.64 145,617 -0.26(-2.22%)
Apr 10, 2008 11.87 11.97 11.80 11.90 175,455 +0.06(+0.50%)
Apr 09, 2008 12.09 12.09 11.64 11.84 140,422 -0.25(-2.04%)
Apr 08, 2008 12.04 12.17 12.00 12.09 63,208 -0.06(-0.49%)
Apr 07, 2008 12.19 12.34 11.93 12.15 72,785 +0.14(+1.21%)
Apr 04, 2008 11.87 12.17 11.81 12.00 135,599 +0.14(+1.22%)
Apr 03, 2008 11.82 11.93 11.78 11.86 135,339 -0.01(-0.07%)
Apr 02, 2008 11.82 11.91 11.60 11.87 235,608 +0.09(+0.80%)
Apr 01, 2008 11.45 11.86 11.41 11.77 287,045 +0.32(+2.83%)
Mar 31, 2008 11.41 11.49 11.26 11.45 164,495 +0.03(+0.22%)
Mar 28, 2008 11.43 11.49 11.30 11.42 110,763 +0.03(+0.22%)
Mar 27, 2008 11.41 11.59 11.01 11.40 132,188 -0.01(-0.07%)
Mar 26, 2008 11.49 11.49 10.56 11.41 155,315 -0.11(-0.96%)
Mar 25, 2008 11.41 11.54 11.35 11.52 147,823 +0.11(+0.97%)
Mar 24, 2008 11.40 11.42 11.25 11.41 272,992 +0.02(+0.15%)
Mar 21, 2008 11.44 11.47 11.15 11.39 339,144 +0.00(+0.00%)
Mar 20, 2008 11.44 11.47 11.15 11.39 339,144 -0.04(-0.37%)
Mar 19, 2008 11.16 11.53 11.08 11.43 164,444 +0.38(+3.47%)
Mar 18, 2008 10.70 11.10 10.70 11.05 217,719 +0.59(+5.61%)
Mar 17, 2008 10.27 10.58 10.27 10.46 112,436 +0.04(+0.41%)
Mar 14, 2008 10.56 10.68 10.13 10.42 146,114 -0.04(-0.41%)
Mar 13, 2008 10.15 10.52 10.13 10.46 136,228 +0.17(+1.65%)
Mar 12, 2008 10.50 10.56 10.23 10.29 328,178 -0.18(-1.71%)
Mar 11, 2008 9.883 10.54 9.815 10.47 642,918 +0.73(+7.52%)
Mar 10, 2008 10.95 10.95 9.423 9.738 1,114,258 -0.97(-9.06%)
Mar 07, 2008 10.60 11.07 10.44 10.71 208,218 -0.06(-0.55%)
Mar 06, 2008 11.11 11.28 10.74 10.77 178,156 -0.42(-3.73%)
Mar 05, 2008 11.16 11.28 10.90 11.19 148,585 +0.13(+1.15%)
Mar 04, 2008 10.78 11.07 10.78 11.06 142,063 +0.20(+1.80%)
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