Financial News

Exact Sciences Cor (NQ: EXAS )

51.45 -0.84 (-1.60%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.100 7.280 6.850 7.020 1,551,455 -0.11(-1.54%)
Apr 28, 2016 7.360 7.560 7.070 7.130 1,121,873 -0.25(-3.39%)
Apr 27, 2016 7.280 7.460 7.200 7.380 1,120,470 +0.08(+1.10%)
Apr 26, 2016 7.500 7.555 7.104 7.300 1,218,259 -0.11(-1.48%)
Apr 25, 2016 7.840 7.955 7.380 7.410 1,576,422 -0.45(-5.73%)
Apr 22, 2016 7.830 7.980 7.710 7.860 970,629 +0.04(+0.51%)
Apr 21, 2016 7.550 8.040 7.515 7.820 1,704,524 +0.22(+2.89%)
Apr 20, 2016 7.520 7.705 7.426 7.600 1,870,373 +0.11(+1.47%)
Apr 19, 2016 7.800 8.458 7.170 7.490 4,203,325 -0.31(-3.97%)
Apr 18, 2016 7.410 8.250 7.300 7.800 2,576,891 +0.44(+5.98%)
Apr 15, 2016 7.430 7.520 7.300 7.360 815,228 -0.10(-1.34%)
Apr 14, 2016 7.420 7.640 7.390 7.460 1,019,900 +0.00(+0.00%)
Apr 13, 2016 7.220 7.473 6.880 7.460 2,646,951 +0.34(+4.78%)
Apr 12, 2016 6.790 7.230 6.680 7.120 1,355,251 +0.32(+4.71%)
Apr 11, 2016 7.030 7.240 6.770 6.800 1,309,346 -0.18(-2.58%)
Apr 08, 2016 7.340 7.434 6.940 6.980 1,545,004 -0.27(-3.72%)
Apr 07, 2016 7.350 7.510 7.130 7.250 3,213,543 -0.14(-1.89%)
Apr 06, 2016 7.200 7.520 7.170 7.390 2,289,324 +0.23(+3.21%)
Apr 05, 2016 7.010 7.300 6.950 7.160 2,169,928 +0.08(+1.13%)
Apr 04, 2016 6.970 7.360 6.940 7.080 2,002,796 +0.12(+1.72%)
Apr 01, 2016 6.640 6.980 6.570 6.960 1,530,010 +0.22(+3.26%)
Mar 31, 2016 6.480 6.825 6.410 6.740 1,595,232 +0.27(+4.17%)
Mar 30, 2016 6.410 6.630 6.395 6.470 1,597,653 +0.10(+1.57%)
Mar 29, 2016 6.150 6.400 5.980 6.370 1,654,569 +0.19(+3.07%)
Mar 28, 2016 6.170 6.330 6.060 6.180 1,029,744 +0.02(+0.32%)
Mar 24, 2016 6.000 6.160 6.160 6.160 1,096,300 +0.07(+1.15%)
Mar 23, 2016 6.260 6.460 6.090 6.090 1,506,249 -0.14(-2.25%)
Mar 22, 2016 6.350 6.470 6.210 6.230 1,590,829 -0.07(-1.11%)
Mar 21, 2016 6.260 6.450 6.180 6.300 1,248,695 +0.02(+0.32%)
Mar 18, 2016 6.250 6.540 6.060 6.280 5,081,833 +0.08(+1.29%)
Mar 17, 2016 6.000 6.340 5.785 6.200 1,916,300 +0.19(+3.16%)
Mar 16, 2016 6.140 6.250 5.840 6.010 1,554,330 -0.15(-2.44%)
Mar 15, 2016 6.380 6.390 6.020 6.160 1,707,815 -0.30(-4.64%)
Mar 14, 2016 6.320 6.610 6.290 6.460 1,440,981 +0.11(+1.73%)
Mar 11, 2016 6.000 6.360 5.870 6.350 1,452,763 +0.42(+7.08%)
Mar 10, 2016 6.190 6.390 5.760 5.930 1,611,186 -0.26(-4.20%)
Mar 09, 2016 6.400 6.540 6.110 6.190 1,834,947 -0.16(-2.52%)
Mar 08, 2016 6.700 6.710 6.310 6.350 2,681,475 -0.36(-5.37%)
Mar 07, 2016 5.940 6.775 5.850 6.710 3,929,905 +0.76(+12.77%)
Mar 04, 2016 5.630 6.240 5.530 5.950 4,391,924 +0.42(+7.59%)
Mar 03, 2016 5.410 5.730 5.240 5.530 3,964,508 +0.13(+2.41%)
Mar 02, 2016 4.980 5.480 4.930 5.400 5,391,097 +0.46(+9.31%)
Mar 01, 2016 5.050 5.180 4.670 4.940 6,007,441 -0.09(-1.79%)
Feb 29, 2016 5.740 5.740 5.020 5.030 3,276,910 -0.67(-11.75%)
Feb 26, 2016 5.810 5.878 5.650 5.700 2,370,097 -0.10(-1.72%)
Feb 25, 2016 5.600 5.830 5.220 5.800 4,792,922 -0.07(-1.19%)
Feb 24, 2016 6.590 6.850 5.780 5.870 5,769,209 -0.54(-8.42%)
Feb 23, 2016 6.450 6.510 6.280 6.410 1,946,238 -0.06(-0.93%)
Feb 22, 2016 6.400 6.490 6.210 6.470 1,594,647 +0.22(+3.52%)
Feb 19, 2016 6.030 6.260 5.830 6.250 1,185,110 +0.21(+3.48%)
Feb 18, 2016 6.590 6.690 6.010 6.040 1,372,068 -0.57(-8.62%)
Feb 17, 2016 6.140 6.620 6.140 6.610 1,655,057 +0.47(+7.65%)
Feb 16, 2016 5.960 6.180 5.900 6.140 1,063,061 +0.27(+4.60%)
Feb 12, 2016 5.910 5.870 5.870 5.870 1,212,900 +0.03(+0.51%)
Feb 11, 2016 5.450 5.960 5.370 5.840 1,707,761 +0.27(+4.85%)
Feb 10, 2016 5.680 5.900 5.520 5.570 1,385,204 -0.02(-0.36%)
Feb 09, 2016 5.910 6.224 5.540 5.590 2,434,980 -0.41(-6.83%)
Feb 08, 2016 6.200 6.460 5.840 6.000 1,919,527 -0.28(-4.46%)
Feb 05, 2016 6.560 6.750 6.240 6.280 1,530,822 -0.35(-5.28%)
Feb 04, 2016 6.370 6.850 6.320 6.630 1,264,095 +0.19(+2.95%)
Feb 03, 2016 6.260 6.480 5.950 6.440 1,293,291 +0.21(+3.37%)
Feb 02, 2016 6.360 6.478 6.190 6.230 1,502,410 -0.25(-3.86%)
Feb 01, 2016 6.550 6.630 6.370 6.480 1,492,913 -0.09(-1.37%)
Jan 29, 2016 6.270 6.660 6.230 6.570 2,498,274 +0.34(+5.46%)
Jan 28, 2016 6.640 6.730 6.180 6.230 1,770,739 -0.37(-5.61%)
Jan 27, 2016 6.670 6.860 6.470 6.600 1,641,026 -0.07(-1.05%)
Jan 26, 2016 6.420 6.790 6.210 6.670 1,476,163 +0.37(+5.87%)
Jan 25, 2016 6.340 6.680 6.265 6.300 2,047,652 -0.07(-1.10%)
Jan 22, 2016 6.450 6.590 6.250 6.370 1,597,182 +0.01(+0.16%)
Jan 21, 2016 6.280 6.820 6.220 6.360 2,165,955 +0.11(+1.68%)
Jan 20, 2016 6.080 6.330 5.770 6.255 3,262,181 -0.00(-0.08%)
Jan 19, 2016 6.700 6.740 6.050 6.260 1,968,769 -0.36(-5.44%)
Jan 15, 2016 6.760 6.620 6.620 6.620 1,848,700 -0.37(-5.29%)
Jan 14, 2016 6.960 7.190 6.630 6.990 2,652,242 +0.29(+4.33%)
Jan 13, 2016 7.360 7.530 6.650 6.700 3,280,031 -0.64(-8.72%)
Jan 12, 2016 7.100 7.350 6.810 7.340 2,576,679 +0.35(+5.01%)
Jan 11, 2016 7.750 7.775 6.850 6.990 3,300,663 -0.99(-12.41%)
Jan 08, 2016 8.230 8.480 7.760 7.980 2,468,721 -0.17(-2.09%)
Jan 07, 2016 7.950 8.500 7.810 8.150 2,086,876 +0.03(+0.37%)
Jan 06, 2016 8.330 8.490 7.770 8.120 3,095,705 -0.38(-4.47%)
Jan 05, 2016 9.050 9.220 8.440 8.500 2,458,504 -0.50(-5.56%)
Jan 04, 2016 8.980 9.110 8.480 9.000 2,326,376 -0.23(-2.49%)
Dec 31, 2015 9.300 9.230 9.230 9.230 1,483,800 -0.13(-1.39%)
Dec 30, 2015 9.760 9.880 9.285 9.360 1,572,060 -0.46(-4.68%)
Dec 29, 2015 9.640 9.960 9.460 9.820 2,671,059 +0.27(+2.83%)
Dec 28, 2015 9.510 10.00 9.420 9.550 1,651,345 +0.04(+0.42%)
Dec 24, 2015 9.710 9.510 9.510 9.510 532,400 -0.19(-1.96%)
Dec 23, 2015 9.450 9.740 9.390 9.700 1,608,203 +0.30(+3.19%)
Dec 22, 2015 9.310 9.580 9.130 9.400 1,364,082 +0.10(+1.08%)
Dec 21, 2015 9.100 9.485 8.907 9.300 1,959,641 +0.33(+3.68%)
Dec 18, 2015 9.000 9.788 8.880 8.970 8,642,827 +0.03(+0.34%)
Dec 17, 2015 8.850 9.190 8.810 8.940 1,809,437 +0.07(+0.79%)
Dec 16, 2015 8.470 8.885 8.270 8.870 1,413,267 +0.53(+6.35%)
Dec 15, 2015 8.110 8.400 7.880 8.340 1,430,770 +0.34(+4.25%)
Dec 14, 2015 8.010 8.320 7.820 8.000 1,429,185 -0.01(-0.12%)
Dec 11, 2015 7.970 8.250 7.970 8.010 1,384,258 -0.17(-2.08%)
Dec 10, 2015 8.040 8.220 7.775 8.180 1,798,093 +0.12(+1.49%)
Dec 09, 2015 8.400 8.550 7.950 8.060 2,274,240 -0.35(-4.16%)
Dec 08, 2015 8.120 8.460 8.040 8.410 1,793,972 +0.19(+2.31%)
Dec 07, 2015 8.550 8.600 8.200 8.220 1,666,893 -0.37(-4.31%)
Dec 04, 2015 8.500 8.610 8.370 8.590 1,130,888 +0.11(+1.30%)
Dec 03, 2015 8.920 8.990 8.320 8.480 1,610,346 -0.37(-4.18%)
Dec 02, 2015 9.200 9.250 8.810 8.850 1,097,547 -0.26(-2.85%)
Dec 01, 2015 9.120 9.290 8.750 9.110 1,702,741 +0.02(+0.22%)
Nov 30, 2015 9.370 9.440 8.970 9.090 2,098,793 -0.14(-1.52%)
Nov 27, 2015 8.870 9.730 8.870 9.230 1,604,048 +0.34(+3.82%)
Nov 25, 2015 9.070 8.890 8.890 8.890 1,764,100 -0.20(-2.20%)
Nov 24, 2015 9.580 9.690 8.770 9.090 2,578,864 -0.60(-6.19%)
Nov 23, 2015 9.400 9.854 9.350 9.690 1,306,775 +0.19(+2.00%)
Nov 20, 2015 9.660 9.860 9.250 9.500 2,045,825 -0.16(-1.66%)
Nov 19, 2015 9.590 10.09 9.500 9.660 1,543,064 +0.02(+0.21%)
Nov 18, 2015 9.440 9.650 9.250 9.640 1,580,013 +0.18(+1.90%)
Nov 17, 2015 9.590 9.800 9.350 9.460 1,523,311 +0.00(+0.00%)
Nov 16, 2015 9.410 9.600 9.330 9.460 1,654,799 +0.07(+0.75%)
Nov 13, 2015 9.200 9.600 9.150 9.390 1,719,326 +0.12(+1.29%)
Nov 12, 2015 9.540 9.583 9.150 9.270 1,785,108 -0.33(-3.44%)
Nov 11, 2015 9.630 9.910 9.540 9.600 1,527,789 -0.18(-1.84%)
Nov 10, 2015 9.330 9.830 9.220 9.780 1,733,089 +0.39(+4.15%)
Nov 09, 2015 9.660 9.760 9.110 9.390 2,250,601 -0.26(-2.74%)
Nov 06, 2015 9.800 9.960 9.530 9.655 2,325,441 -0.35(-3.45%)
Nov 05, 2015 9.870 10.34 9.640 10.00 3,915,820 +0.27(+2.77%)
Nov 04, 2015 9.840 10.20 9.660 9.730 3,151,707 -0.16(-1.62%)
Nov 03, 2015 9.870 10.43 9.570 9.890 6,959,980 -0.04(-0.40%)
Nov 02, 2015 8.210 10.16 8.010 9.930 8,518,899 +1.60(+19.21%)
Oct 30, 2015 7.210 8.370 7.110 8.330 6,413,523 +1.18(+16.50%)
Oct 29, 2015 8.850 9.930 6.810 7.150 13,831,864 -1.10(-13.33%)
Oct 28, 2015 8.120 8.250 7.910 8.250 3,744,924 +0.14(+1.73%)
Oct 27, 2015 8.080 8.250 7.920 8.110 2,354,574 +0.04(+0.50%)
Oct 26, 2015 7.870 8.180 7.770 8.070 2,665,615 +0.15(+1.89%)
Oct 23, 2015 8.490 8.490 7.880 7.920 2,663,696 -0.44(-5.26%)
Oct 22, 2015 7.990 8.380 7.900 8.360 2,678,081 +0.34(+4.24%)
Oct 21, 2015 8.060 8.360 7.720 8.020 4,237,137 +0.26(+3.35%)
Oct 20, 2015 8.340 8.345 7.500 7.760 3,797,044 -0.52(-6.28%)
Oct 19, 2015 7.990 8.320 7.800 8.280 5,906,010 +0.29(+3.63%)
Oct 16, 2015 7.460 8.210 7.220 7.990 17,560,116 +0.56(+7.54%)
Oct 15, 2015 7.120 7.470 6.790 7.430 7,041,988 +0.30(+4.21%)
Oct 14, 2015 7.660 7.790 7.020 7.130 7,002,507 -0.50(-6.55%)
Oct 13, 2015 8.190 8.550 7.630 7.630 4,371,227 -0.61(-7.40%)
Oct 12, 2015 8.490 8.570 8.160 8.240 3,591,282 -0.27(-3.17%)
Oct 09, 2015 8.000 8.880 7.570 8.510 8,650,731 +0.71(+9.10%)
Oct 08, 2015 9.620 9.620 7.410 7.800 16,622,939 -2.22(-22.16%)
Oct 07, 2015 10.20 10.72 9.860 10.02 11,195,477 +0.04(+0.40%)
Oct 06, 2015 12.34 12.45 9.800 9.980 32,194,024 -8.55(-46.14%)
Oct 05, 2015 18.40 18.71 17.45 18.53 2,333,500 +0.41(+2.26%)
Oct 02, 2015 18.00 18.30 17.55 18.12 1,702,119 -0.09(-0.49%)
Oct 01, 2015 18.48 18.73 17.89 18.21 1,549,452 +0.22(+1.22%)
Sep 30, 2015 18.45 19.10 17.58 17.99 1,811,885 -0.07(-0.39%)
Sep 29, 2015 18.22 18.86 17.86 18.06 1,945,922 -0.16(-0.88%)
Sep 28, 2015 18.95 19.41 18.02 18.22 1,965,285 -0.68(-3.60%)
Sep 25, 2015 19.48 19.50 18.51 18.90 2,076,988 -0.32(-1.66%)
Sep 24, 2015 18.97 19.30 18.79 19.22 1,325,869 +0.03(+0.16%)
Sep 23, 2015 18.95 19.40 18.85 19.19 906,128 +0.19(+1.00%)
Sep 22, 2015 18.18 19.08 17.87 19.00 1,518,377 +0.47(+2.54%)
Sep 21, 2015 19.32 19.33 17.59 18.53 2,037,421 -0.73(-3.79%)
Sep 18, 2015 19.47 19.83 19.19 19.26 1,791,880 -0.58(-2.92%)
Sep 17, 2015 19.69 20.09 19.67 19.84 1,388,883 +0.08(+0.40%)
Sep 16, 2015 19.89 20.33 19.61 19.76 1,249,668 -0.03(-0.15%)
Sep 15, 2015 19.51 19.83 19.14 19.79 1,341,784 +0.27(+1.38%)
Sep 14, 2015 19.59 19.84 19.23 19.52 852,585 -0.12(-0.61%)
Sep 11, 2015 19.99 20.01 19.36 19.64 1,310,035 -0.36(-1.80%)
Sep 10, 2015 20.12 20.36 19.28 20.00 1,816,059 -0.12(-0.60%)
Sep 09, 2015 21.32 21.49 20.07 20.12 1,013,206 -0.91(-4.33%)
Sep 08, 2015 21.32 21.50 20.29 21.03 1,257,545 +0.12(+0.57%)
Sep 04, 2015 20.64 20.91 20.91 20.91 690,500 +0.01(+0.05%)
Sep 03, 2015 22.06 22.40 20.83 20.90 1,190,791 -1.17(-5.30%)
Sep 02, 2015 22.35 22.37 21.69 22.07 1,499,986 +0.24(+1.10%)
Sep 01, 2015 21.56 22.21 21.13 21.83 1,278,067 -0.28(-1.27%)
Aug 31, 2015 22.14 22.60 21.99 22.11 841,703 -0.23(-1.03%)
Aug 28, 2015 22.06 22.41 21.86 22.34 769,448 +0.15(+0.68%)
Aug 27, 2015 21.55 22.48 21.51 22.19 1,530,729 +1.13(+5.37%)
Aug 26, 2015 20.30 21.07 19.53 21.06 1,267,020 +1.34(+6.80%)
Aug 25, 2015 20.60 20.91 19.70 19.72 1,457,551 +0.17(+0.90%)
Aug 24, 2015 18.43 20.48 18.02 19.55 1,976,028 -0.76(-3.77%)
Aug 21, 2015 20.52 21.26 19.68 20.31 2,211,810 -0.85(-4.02%)
Aug 20, 2015 22.44 22.61 21.07 21.16 1,223,863 -1.40(-6.21%)
Aug 19, 2015 22.96 23.08 22.32 22.56 1,642,373 -0.48(-2.08%)
Aug 18, 2015 23.60 23.73 23.00 23.04 859,413 -0.69(-2.91%)
Aug 17, 2015 22.88 23.73 22.62 23.73 671,837 +0.79(+3.44%)
Aug 14, 2015 23.68 23.87 22.79 22.94 620,579 -0.83(-3.49%)
Aug 13, 2015 23.66 24.24 23.52 23.77 962,590 +0.20(+0.85%)
Aug 12, 2015 23.26 23.75 22.73 23.57 1,037,618 +0.20(+0.86%)
Aug 11, 2015 23.13 23.55 23.07 23.37 1,002,107 -0.20(-0.85%)
Aug 10, 2015 23.17 23.83 22.88 23.57 1,139,317 +0.66(+2.88%)
Aug 07, 2015 23.13 23.35 21.90 22.91 1,451,000 -0.44(-1.88%)
Aug 06, 2015 23.67 23.82 22.58 23.35 1,484,737 -0.29(-1.23%)
Aug 05, 2015 23.78 24.35 23.62 23.64 590,162 +0.19(+0.81%)
Aug 04, 2015 23.80 24.06 23.32 23.45 800,820 -0.26(-1.10%)
Aug 03, 2015 24.01 24.74 23.58 23.71 744,646 -0.36(-1.50%)
Jul 31, 2015 24.26 24.74 23.95 24.07 1,473,923 -0.15(-0.62%)
Jul 30, 2015 24.33 24.48 23.63 24.22 1,309,479 -0.29(-1.18%)
Jul 29, 2015 24.94 25.00 24.16 24.51 1,116,238 -0.39(-1.57%)
Jul 28, 2015 24.41 24.94 23.90 24.90 1,086,423 +0.75(+3.11%)
Jul 27, 2015 24.03 24.16 23.31 24.15 1,443,169 +0.01(+0.04%)
Jul 24, 2015 24.88 25.07 24.12 24.14 1,579,617 -0.91(-3.63%)
Jul 23, 2015 25.64 25.67 25.00 25.05 1,430,066 -0.24(-0.95%)
Jul 22, 2015 24.99 25.90 24.99 25.29 1,813,482 +0.14(+0.56%)
Jul 21, 2015 25.79 26.08 25.02 25.15 6,803,452 -1.88(-6.96%)
Jul 20, 2015 28.49 28.60 26.64 27.03 1,798,262 -0.58(-2.10%)
Jul 17, 2015 28.22 28.28 27.35 27.61 2,659,149 -0.49(-1.74%)
Jul 16, 2015 28.75 28.87 27.81 28.10 1,214,907 -0.60(-2.09%)
Jul 15, 2015 29.00 29.32 28.15 28.70 870,958 -0.34(-1.17%)
Jul 14, 2015 27.54 29.40 27.52 29.04 1,651,122 +1.48(+5.37%)
Jul 13, 2015 27.75 27.91 27.37 27.56 677,759 +0.21(+0.77%)
Jul 10, 2015 27.55 27.85 27.08 27.35 845,484 +0.02(+0.07%)
Jul 09, 2015 27.66 27.81 27.02 27.33 695,331 +0.08(+0.29%)
Jul 08, 2015 27.85 28.01 27.03 27.25 833,674 -0.89(-3.16%)
Jul 07, 2015 28.20 28.46 27.21 28.14 818,039 -0.06(-0.21%)
Jul 06, 2015 27.95 28.91 27.76 28.20 844,458 +0.03(+0.11%)
Jul 02, 2015 28.45 28.17 28.17 28.17 902,200 -0.15(-0.53%)
Jul 01, 2015 29.76 30.00 27.81 28.32 1,887,596 -1.42(-4.77%)
Jun 30, 2015 29.36 29.97 29.01 29.74 1,758,116 +0.78(+2.69%)
Jun 29, 2015 29.82 30.30 28.91 28.96 1,204,194 -1.07(-3.56%)
Jun 26, 2015 29.62 30.43 29.12 30.03 2,414,191 +0.58(+1.97%)
Jun 25, 2015 31.33 32.85 29.28 29.45 3,960,823 -1.71(-5.49%)
Jun 24, 2015 30.82 31.24 30.41 31.16 1,801,689 +0.16(+0.52%)
Jun 23, 2015 30.75 31.23 29.90 31.00 2,193,491 +0.31(+1.01%)
Jun 22, 2015 29.60 30.74 29.49 30.69 2,327,787 +1.40(+4.78%)
Jun 19, 2015 28.12 29.45 27.97 29.29 2,308,295 +1.17(+4.16%)
Jun 18, 2015 27.02 28.45 27.01 28.12 1,695,460 +0.99(+3.65%)
Jun 17, 2015 26.48 27.25 26.06 27.13 990,735 +0.53(+1.99%)
Jun 16, 2015 26.21 26.73 26.06 26.60 819,566 +0.36(+1.37%)
Jun 15, 2015 26.00 26.48 25.20 26.24 1,324,521 -0.31(-1.17%)
Jun 12, 2015 28.19 28.35 24.80 26.55 2,751,076 -1.90(-6.68%)
Jun 11, 2015 28.14 28.56 28.00 28.45 795,949 +0.32(+1.14%)
Jun 10, 2015 27.88 28.21 27.28 28.13 810,841 +0.32(+1.15%)
Jun 09, 2015 28.10 28.10 27.00 27.81 719,246 -0.30(-1.07%)
Jun 08, 2015 28.56 28.62 27.81 28.11 744,152 -0.36(-1.26%)
Jun 05, 2015 27.89 28.59 27.25 28.47 1,075,202 +0.64(+2.30%)
Jun 04, 2015 27.94 28.35 27.51 27.83 1,445,899 +0.38(+1.38%)
Jun 03, 2015 27.25 27.49 27.03 27.45 1,313,653 +0.38(+1.40%)
Jun 02, 2015 26.69 27.43 26.54 27.07 698,385 +0.24(+0.89%)
Jun 01, 2015 27.22 27.01 26.34 26.83 839,829 -0.18(-0.67%)
May 29, 2015 27.07 27.38 26.90 27.01 722,794 -0.12(-0.44%)
May 28, 2015 27.40 27.47 26.66 27.13 612,065 -0.18(-0.66%)
May 27, 2015 26.72 27.34 26.29 27.31 958,279 +0.76(+2.86%)
May 26, 2015 26.18 26.64 26.00 26.55 1,263,367 +0.35(+1.34%)
May 22, 2015 25.11 26.20 26.20 26.20 2,011,000 +1.09(+4.34%)
May 21, 2015 26.50 27.11 25.02 25.11 2,676,524 -1.46(-5.49%)
May 20, 2015 25.44 26.70 25.31 26.57 2,282,439 +1.13(+4.44%)
May 19, 2015 24.31 25.72 24.25 25.44 2,255,996 +1.14(+4.69%)
May 18, 2015 22.98 24.49 22.80 24.30 1,203,912 +1.33(+5.79%)
May 15, 2015 23.03 23.03 22.66 22.97 603,666 -0.04(-0.17%)
May 14, 2015 22.96 23.24 22.30 23.01 677,137 +0.12(+0.52%)
May 13, 2015 22.97 23.10 22.57 22.89 710,317 -0.03(-0.13%)
May 12, 2015 22.78 22.96 22.20 22.92 749,223 +0.04(+0.17%)
May 11, 2015 23.11 23.34 22.80 22.88 974,142 -0.14(-0.63%)
May 08, 2015 22.87 23.29 22.37 23.02 1,479,714 +0.45(+2.02%)
May 07, 2015 22.66 23.42 22.51 22.57 1,460,109 -0.11(-0.49%)
May 06, 2015 23.49 23.49 22.38 22.68 2,090,371 -0.70(-2.97%)
May 05, 2015 24.14 24.30 22.71 23.38 2,177,755 -1.07(-4.36%)
May 04, 2015 23.01 24.89 22.99 24.44 5,520,426 +2.42(+10.99%)
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