Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 121.18 121.20 119.12 119.74 1,033,818 -0.36(-0.30%)
Jan 30, 2012 119.00 121.00 117.75 120.10 1,066,978 -0.06(-0.05%)
Jan 27, 2012 117.00 120.60 116.84 120.16 2,185,039 -0.66(-0.55%)
Jan 26, 2012 123.45 124.02 119.85 120.82 1,704,883 -1.66(-1.36%)
Jan 25, 2012 123.40 123.50 121.14 122.48 1,030,936 -0.62(-0.50%)
Jan 24, 2012 120.65 124.29 119.94 123.10 1,784,490 +2.08(+1.72%)
Jan 23, 2012 120.10 122.23 119.62 121.02 1,711,351 +0.75(+0.62%)
Jan 20, 2012 119.00 121.50 118.60 120.27 1,955,115 +0.27(+0.22%)
Jan 19, 2012 118.47 122.63 116.49 120.00 7,044,486 +11.54(+10.64%)
Jan 18, 2012 106.61 109.24 106.19 108.46 2,626,759 +2.15(+2.02%)
Jan 17, 2012 108.76 108.76 105.45 106.31 1,285,610 -0.47(-0.44%)
Jan 13, 2012 109.69 110.06 106.01 106.78 1,852,808 -4.03(-3.64%)
Jan 12, 2012 110.92 111.75 108.03 110.81 1,358,021 +0.09(+0.08%)
Jan 11, 2012 109.91 111.85 109.65 110.72 1,427,842 +1.11(+1.01%)
Jan 10, 2012 111.99 112.85 108.41 109.61 1,658,092 -0.88(-0.80%)
Jan 09, 2012 107.60 112.26 107.60 110.49 2,422,058 +3.77(+3.53%)
Jan 06, 2012 106.43 107.12 105.25 106.72 1,370,053 +1.49(+1.42%)
Jan 05, 2012 104.02 105.38 102.75 105.23 1,259,075 +0.91(+0.87%)
Jan 04, 2012 102.15 105.05 99.60 104.32 2,644,582 -1.80(-1.70%)
Dec 30, 2011 106.64 107.55 105.99 106.12 931,076 -0.88(-0.82%)
Dec 29, 2011 106.21 107.13 105.11 107.00 997,059 +1.27(+1.20%)
Dec 28, 2011 106.22 106.54 104.71 105.73 1,311,039 -0.81(-0.76%)
Dec 27, 2011 105.91 107.16 105.31 106.54 667,180 +0.15(+0.14%)
Dec 23, 2011 104.82 106.45 103.37 106.39 1,022,704 +4.26(+4.17%)
Dec 21, 2011 108.08 108.43 99.59 102.13 3,226,072 -7.26(-6.64%)
Dec 20, 2011 107.07 110.72 106.04 109.39 1,712,748 +6.91(+6.74%)
Dec 19, 2011 105.67 106.52 102.20 102.48 1,624,830 -2.35(-2.24%)
Dec 16, 2011 106.01 108.75 104.77 104.83 2,161,878 -0.46(-0.44%)
Dec 15, 2011 106.25 107.05 104.23 105.29 1,189,629 +0.64(+0.61%)
Dec 14, 2011 109.36 109.50 103.60 104.65 2,327,546 -5.29(-4.81%)
Dec 13, 2011 113.44 114.78 108.69 109.94 1,707,864 -2.42(-2.15%)
Dec 12, 2011 112.93 113.34 111.10 112.36 1,289,938 -2.38(-2.07%)
Dec 09, 2011 111.79 115.18 111.14 114.74 1,599,391 +3.65(+3.29%)
Dec 08, 2011 113.43 113.55 110.67 111.09 1,388,535 -3.42(-2.99%)
Dec 07, 2011 114.16 115.16 112.50 114.51 1,104,471 +0.19(+0.17%)
Dec 06, 2011 115.79 116.21 113.00 114.32 1,406,017 -1.34(-1.16%)
Dec 05, 2011 115.00 117.30 114.09 115.66 2,248,479 +3.24(+2.88%)
Dec 02, 2011 112.00 113.51 111.26 112.42 1,640,891 +1.35(+1.22%)
Dec 01, 2011 111.50 113.21 108.46 111.07 2,417,424 -1.96(-1.73%)
Nov 30, 2011 107.30 113.23 107.00 113.03 2,622,884 +9.62(+9.30%)
Nov 29, 2011 104.69 105.42 102.51 103.41 1,252,918 -1.25(-1.19%)
Nov 28, 2011 100.80 104.74 100.79 104.66 1,852,343 +7.04(+7.21%)
Nov 25, 2011 98.70 101.31 97.59 97.62 805,363 -1.91(-1.92%)
Nov 23, 2011 102.06 102.34 98.21 99.53 2,091,920 -3.61(-3.50%)
Nov 22, 2011 102.53 104.43 101.16 103.14 1,376,909 +0.41(+0.40%)
Nov 21, 2011 104.03 104.06 100.82 102.73 1,972,890 -3.46(-3.26%)
Nov 18, 2011 107.34 107.95 105.48 106.19 1,474,091 -0.91(-0.85%)
Nov 17, 2011 110.50 110.72 104.75 107.10 2,079,464 -3.36(-3.04%)
Nov 16, 2011 111.29 113.24 110.32 110.46 1,520,345 -2.15(-1.91%)
Nov 15, 2011 110.41 113.60 109.60 112.61 1,502,494 +1.99(+1.80%)
Nov 14, 2011 111.37 113.10 110.49 110.62 1,295,986 -0.57(-0.51%)
Nov 11, 2011 108.33 111.68 108.04 111.19 1,641,172 +4.20(+3.93%)
Nov 10, 2011 107.73 108.85 106.28 106.99 1,660,769 +1.22(+1.15%)
Nov 09, 2011 106.33 108.59 104.05 105.77 1,753,537 -3.84(-3.50%)
Nov 08, 2011 109.44 110.49 107.59 109.61 1,221,013 +1.05(+0.97%)
Nov 07, 2011 109.52 109.76 106.74 108.56 1,698,202 -1.06(-0.97%)
Nov 04, 2011 105.65 110.33 105.65 109.62 2,499,853 +2.68(+2.51%)
Nov 03, 2011 106.04 107.69 102.59 106.94 2,221,219 +2.31(+2.21%)
Nov 02, 2011 101.01 105.42 101.00 104.63 2,094,750 +4.07(+4.05%)
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