Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.01 14.28 14.01 14.19 0 +0.19(+1.36%)
Jul 30, 2013 13.93 14.16 13.89 14.00 0 +0.14(+1.01%)
Jul 29, 2013 13.88 14.00 13.61 13.86 0 -0.05(-0.36%)
Jul 26, 2013 13.73 13.99 13.55 13.91 0 +0.07(+0.51%)
Jul 25, 2013 13.60 13.91 13.43 13.84 0 +0.28(+2.06%)
Jul 24, 2013 13.53 13.58 13.39 13.56 0 +0.12(+0.89%)
Jul 23, 2013 13.53 13.59 13.34 13.44 0 -0.11(-0.81%)
Jul 22, 2013 13.96 13.99 13.54 13.55 0 -0.40(-2.87%)
Jul 19, 2013 13.49 14.02 13.49 13.95 0 +0.39(+2.88%)
Jul 18, 2013 13.47 13.63 13.36 13.56 0 +0.11(+0.82%)
Jul 17, 2013 13.77 14.05 13.41 13.45 457,100 -0.55(-3.93%)
Jul 16, 2013 13.96 14.02 13.87 14.00 0 +0.01(+0.07%)
Jul 15, 2013 14.33 14.41 13.74 13.99 0 -0.35(-2.44%)
Jul 12, 2013 14.16 14.48 14.08 14.34 0 +0.14(+0.99%)
Jul 11, 2013 14.03 14.21 13.96 14.20 0 +0.26(+1.87%)
Jul 10, 2013 13.79 13.98 13.76 13.94 0 +0.18(+1.31%)
Jul 09, 2013 13.78 13.86 13.58 13.76 0 +0.01(+0.07%)
Jul 08, 2013 13.80 13.87 13.62 13.75 269,992 -0.06(-0.43%)
Jul 05, 2013 13.88 13.90 13.60 13.81 0 +0.07(+0.51%)
Jul 03, 2013 13.70 13.87 13.53 13.74 0 +0.03(+0.22%)
Jul 02, 2013 13.70 13.90 13.52 13.71 0 -0.03(-0.25%)
Jul 01, 2013 13.60 13.94 13.58 13.74 0 +0.22(+1.66%)
Jun 28, 2013 13.77 13.84 13.51 13.52 528,689 -0.17(-1.24%)
Jun 27, 2013 13.69 13.75 13.49 13.69 0 +0.11(+0.81%)
Jun 26, 2013 13.61 13.74 13.37 13.58 0 +0.07(+0.52%)
Jun 25, 2013 13.73 13.80 13.43 13.51 0 -0.10(-0.73%)
Jun 24, 2013 13.15 13.66 12.99 13.61 0 +0.39(+2.95%)
Jun 21, 2013 13.01 13.69 13.01 13.22 1,098,024 +0.24(+1.85%)
Jun 20, 2013 13.12 13.29 12.91 12.98 0 -0.26(-1.96%)
Jun 19, 2013 13.45 13.57 13.21 13.24 0 -0.25(-1.85%)
Jun 18, 2013 13.57 13.71 13.35 13.49 0 -0.03(-0.22%)
Jun 17, 2013 13.59 13.78 13.46 13.52 0 -0.03(-0.22%)
Jun 14, 2013 13.55 13.72 13.47 13.55 0 -0.06(-0.44%)
Jun 13, 2013 13.65 13.69 13.41 13.61 767,280 -0.05(-0.37%)
Jun 12, 2013 13.94 13.94 13.62 13.66 600,026 -0.23(-1.66%)
Jun 11, 2013 13.84 14.11 13.69 13.89 304,208 -0.07(-0.50%)
Jun 10, 2013 14.10 14.18 13.90 13.96 0 -0.07(-0.50%)
Jun 07, 2013 13.62 14.12 13.61 14.03 0 +0.51(+3.77%)
Jun 06, 2013 13.67 13.77 13.48 13.52 822,130 -0.10(-0.73%)
Jun 05, 2013 13.69 13.78 13.46 13.62 0 -0.12(-0.87%)
Jun 04, 2013 14.33 14.44 13.68 13.74 0 -0.61(-4.25%)
Jun 03, 2013 14.57 14.76 14.13 14.35 536,668 -0.18(-1.24%)
May 31, 2013 14.62 14.78 14.51 14.53 370,144 -0.18(-1.22%)
May 30, 2013 14.71 14.90 14.57 14.71 228,514 +0.02(+0.14%)
May 29, 2013 14.72 14.83 14.39 14.69 307,367 -0.15(-1.01%)
May 28, 2013 14.78 15.00 14.63 14.84 367,514 +0.25(+1.71%)
May 24, 2013 14.50 14.66 14.41 14.59 0 +0.00(+0.00%)
May 23, 2013 14.45 14.62 14.33 14.59 0 +0.04(+0.27%)
May 22, 2013 14.83 14.99 14.47 14.55 0 -0.28(-1.89%)
May 21, 2013 14.87 14.97 14.65 14.83 0 +0.00(+0.00%)
May 20, 2013 14.51 14.90 14.47 14.83 0 +0.33(+2.28%)
May 17, 2013 14.47 14.55 14.37 14.50 0 +0.05(+0.35%)
May 16, 2013 14.52 14.71 14.41 14.45 580,077 -0.12(-0.82%)
May 15, 2013 14.36 14.64 14.33 14.57 0 +0.30(+2.10%)
May 13, 2013 14.23 14.40 14.19 14.27 0 +0.02(+0.14%)
May 10, 2013 14.05 14.35 13.93 14.25 0 +0.25(+1.79%)
May 09, 2013 14.06 14.16 13.75 14.00 0 -0.10(-0.71%)
May 08, 2013 14.04 14.21 13.90 14.10 0 +0.08(+0.57%)
May 07, 2013 13.53 14.23 12.86 14.02 0 -1.13(-7.46%)
May 06, 2013 15.33 15.38 15.00 15.15 0 -0.21(-1.37%)
May 03, 2013 15.18 15.49 15.05 15.36 0 +0.31(+2.06%)
May 02, 2013 14.74 15.05 14.71 15.05 0 +0.36(+2.45%)
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