Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.78 39.02 39.02 39.02 774,600 +0.24(+0.62%)
Aug 28, 2014 38.72 38.91 38.46 38.78 640,469 -0.12(-0.31%)
Aug 27, 2014 39.24 39.28 38.67 38.90 1,391,142 -0.12(-0.31%)
Aug 26, 2014 38.67 39.48 38.60 39.02 1,228,312 +0.59(+1.54%)
Aug 25, 2014 38.09 38.95 37.98 38.43 1,125,352 +0.69(+1.83%)
Aug 22, 2014 37.52 38.06 37.25 37.74 619,418 +0.19(+0.51%)
Aug 21, 2014 37.46 37.87 37.30 37.55 691,752 -0.05(-0.13%)
Aug 20, 2014 37.70 37.76 37.22 37.60 591,186 -0.22(-0.58%)
Aug 19, 2014 38.25 38.61 37.56 37.82 874,201 -0.15(-0.40%)
Aug 18, 2014 36.79 38.10 36.52 37.97 1,330,508 +1.73(+4.77%)
Aug 15, 2014 36.31 36.48 35.60 36.24 945,662 +0.24(+0.67%)
Aug 14, 2014 37.33 37.39 35.86 36.00 1,195,757 -0.87(-2.36%)
Aug 13, 2014 35.73 36.93 35.67 36.87 1,053,349 +1.30(+3.65%)
Aug 12, 2014 34.61 35.62 34.57 35.57 1,060,162 +0.57(+1.63%)
Aug 11, 2014 34.48 35.39 34.10 35.00 1,283,260 +0.68(+1.98%)
Aug 08, 2014 33.27 34.41 33.16 34.32 826,761 +0.91(+2.72%)
Aug 07, 2014 34.25 34.49 33.13 33.41 2,153,340 -0.85(-2.48%)
Aug 06, 2014 34.74 34.89 31.85 34.26 2,950,740 -0.67(-1.92%)
Aug 05, 2014 36.00 37.55 33.61 34.93 3,699,514 +0.60(+1.75%)
Aug 04, 2014 34.40 34.86 33.51 34.33 974,934 +0.33(+0.97%)
Aug 01, 2014 33.92 34.65 33.41 34.00 813,414 +0.07(+0.21%)
Jul 31, 2014 34.66 34.91 33.83 33.93 590,351 -1.04(-2.97%)
Jul 30, 2014 34.99 35.25 34.56 34.97 468,260 +0.29(+0.84%)
Jul 29, 2014 34.51 35.24 34.43 34.68 572,696 +0.23(+0.67%)
Jul 28, 2014 34.31 34.62 33.66 34.45 705,703 -0.03(-0.09%)
Jul 25, 2014 34.38 34.95 34.25 34.48 549,937 -0.25(-0.72%)
Jul 24, 2014 34.57 35.48 34.51 34.73 792,180 +0.41(+1.19%)
Jul 23, 2014 34.57 35.17 34.07 34.32 660,599 -0.16(-0.46%)
Jul 22, 2014 34.40 34.81 34.17 34.48 452,127 +0.45(+1.32%)
Jul 21, 2014 34.08 34.40 33.52 34.03 568,800 -0.13(-0.38%)
Jul 18, 2014 33.41 34.50 33.41 34.16 642,231 +0.79(+2.37%)
Jul 17, 2014 32.76 33.87 32.51 33.37 767,717 +0.44(+1.34%)
Jul 16, 2014 35.34 35.34 32.67 32.93 2,033,798 -2.21(-6.29%)
Jul 15, 2014 35.40 35.64 34.44 35.14 892,960 -0.14(-0.40%)
Jul 14, 2014 35.00 35.72 34.98 35.28 1,343,732 +0.65(+1.88%)
Jul 11, 2014 34.30 34.81 33.92 34.63 1,362,173 +0.51(+1.49%)
Jul 10, 2014 32.73 34.39 32.09 34.12 1,405,314 +1.01(+3.05%)
Jul 09, 2014 32.10 33.36 32.00 33.11 760,588 +0.97(+3.02%)
Jul 08, 2014 32.36 32.75 31.34 32.14 1,142,606 -0.46(-1.41%)
Jul 07, 2014 33.78 34.12 32.26 32.60 1,293,386 -1.33(-3.92%)
Jul 03, 2014 34.33 33.93 33.93 33.93 473,500 -0.33(-0.96%)
Jul 02, 2014 33.78 34.83 33.57 34.26 1,037,713 +0.07(+0.20%)
Jul 01, 2014 34.17 37.08 34.03 34.19 4,849,661 +0.94(+2.83%)
Jun 30, 2014 31.79 33.30 31.71 33.25 2,131,481 +1.54(+4.86%)
Jun 27, 2014 30.51 31.89 30.33 31.71 1,520,372 +1.01(+3.29%)
Jun 26, 2014 30.15 30.76 30.09 30.70 565,181 +0.41(+1.35%)
Jun 25, 2014 30.75 31.65 30.22 30.29 1,727,944 -0.67(-2.16%)
Jun 24, 2014 29.95 31.56 29.78 30.96 1,301,731 +1.23(+4.14%)
Jun 23, 2014 30.00 30.48 29.67 29.73 938,958 -0.04(-0.13%)
Jun 20, 2014 28.26 29.93 28.10 29.77 2,279,880 +1.65(+5.87%)
Jun 19, 2014 28.21 28.42 27.71 28.12 652,124 +0.07(+0.25%)
Jun 18, 2014 28.41 28.48 27.52 28.05 909,888 -0.53(-1.85%)
Jun 17, 2014 28.04 28.92 27.85 28.58 715,725 +0.75(+2.69%)
Jun 16, 2014 27.59 28.04 27.34 27.83 398,914 +0.08(+0.29%)
Jun 13, 2014 27.35 28.33 27.19 27.75 621,325 +0.24(+0.87%)
Jun 12, 2014 28.18 28.30 27.38 27.51 641,399 -0.64(-2.27%)
Jun 11, 2014 28.14 28.62 27.83 28.15 615,772 -0.17(-0.60%)
Jun 10, 2014 28.55 28.55 27.76 28.32 656,150 -0.11(-0.39%)
Jun 06, 2014 28.74 28.83 28.33 28.43 485,670 -0.07(-0.25%)
Jun 05, 2014 28.99 28.99 28.26 28.50 583,487 -0.19(-0.66%)
Jun 04, 2014 28.22 28.82 28.02 28.69 706,257 +0.36(+1.27%)
Jun 03, 2014 27.81 28.46 27.80 28.33 1,155,438 +0.16(+0.57%)
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