Financial News

Exact Sciences Cor (NQ: EXAS )

76.13 USD -1.29 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.07 21.36 20.61 20.90 1,564,931 -0.35(-1.65%)
Apr 29, 2015 21.00 21.59 20.72 21.25 834,562 +0.09(+0.45%)
Apr 28, 2015 21.02 21.28 20.12 21.16 1,462,020 +0.21(+1.03%)
Apr 27, 2015 21.97 22.18 20.77 20.94 1,365,260 -1.04(-4.73%)
Apr 24, 2015 22.98 23.05 21.96 21.98 1,095,431 -1.07(-4.66%)
Apr 23, 2015 22.28 23.20 21.95 23.05 869,930 +0.77(+3.48%)
Apr 22, 2015 22.00 22.58 21.14 22.28 1,980,008 +0.24(+1.09%)
Apr 21, 2015 23.16 23.22 21.88 22.04 1,532,786 -0.95(-4.13%)
Apr 20, 2015 23.94 24.10 22.95 22.99 1,257,383 -0.90(-3.77%)
Apr 17, 2015 23.90 24.37 23.53 23.89 3,434,972 -0.20(-0.83%)
Apr 16, 2015 24.26 24.73 24.07 24.09 1,041,700 -0.15(-0.62%)
Apr 15, 2015 23.31 24.49 23.30 24.24 1,153,103 +0.99(+4.26%)
Apr 14, 2015 23.00 23.38 22.88 23.25 942,560 +0.27(+1.17%)
Apr 13, 2015 22.71 23.28 22.70 22.98 698,540 +0.22(+0.97%)
Apr 10, 2015 22.87 23.22 22.63 22.76 673,586 -0.10(-0.44%)
Apr 09, 2015 21.97 22.90 21.78 22.86 1,187,986 +0.89(+4.05%)
Apr 08, 2015 21.96 22.28 21.63 21.97 1,082,502 +0.07(+0.32%)
Apr 07, 2015 21.27 22.20 21.20 21.90 2,123,490 +0.67(+3.16%)
Apr 06, 2015 21.45 22.15 21.16 21.23 1,342,717 -0.40(-1.85%)
Apr 02, 2015 21.81 21.63 21.63 21.63 1,561,900 -0.09(-0.41%)
Apr 01, 2015 21.99 22.10 21.24 21.72 1,370,029 -0.30(-1.36%)
Mar 31, 2015 22.93 23.07 21.82 22.02 1,796,304 -1.01(-4.39%)
Mar 30, 2015 22.52 23.20 22.17 23.03 1,206,949 +0.54(+2.40%)
Mar 27, 2015 21.34 22.62 21.33 22.49 1,930,599 +1.16(+5.44%)
Mar 26, 2015 21.90 22.25 20.71 21.33 3,617,265 -1.73(-7.50%)
Mar 25, 2015 23.34 23.37 22.50 23.06 1,331,126 -0.23(-0.99%)
Mar 24, 2015 24.00 24.08 23.16 23.29 1,059,821 -0.84(-3.48%)
Mar 23, 2015 24.07 24.28 23.73 24.13 1,060,314 -0.05(-0.21%)
Mar 20, 2015 24.54 24.96 23.92 24.18 1,490,790 -0.20(-0.82%)
Mar 19, 2015 24.00 24.89 24.00 24.38 1,001,191 +0.33(+1.37%)
Mar 18, 2015 24.54 24.71 23.75 24.05 1,541,944 -0.66(-2.67%)
Mar 17, 2015 24.04 24.84 24.01 24.71 803,740 +0.49(+2.02%)
Mar 16, 2015 24.18 24.54 23.86 24.22 798,754 +0.18(+0.75%)
Mar 13, 2015 24.30 24.62 23.70 24.04 1,092,012 -0.06(-0.25%)
Mar 12, 2015 23.79 24.23 23.67 24.10 1,155,025 +0.44(+1.86%)
Mar 11, 2015 23.73 23.96 23.12 23.66 1,133,493 -0.03(-0.13%)
Mar 10, 2015 23.03 23.83 22.75 23.69 1,482,843 +0.31(+1.33%)
Mar 09, 2015 24.48 24.60 23.20 23.38 2,220,803 -1.12(-4.57%)
Mar 06, 2015 23.14 25.18 23.10 24.50 5,067,720 +2.07(+9.23%)
Mar 05, 2015 22.05 22.55 21.55 22.43 3,205,412 +0.53(+2.42%)
Mar 04, 2015 22.04 22.76 21.06 21.90 3,290,971 +0.84(+3.99%)
Mar 03, 2015 21.50 21.88 20.61 21.06 2,416,240 -0.54(-2.50%)
Mar 02, 2015 22.44 22.62 21.30 21.60 2,305,133 -0.87(-3.87%)
Feb 27, 2015 23.39 23.59 21.59 22.47 2,653,480 -0.89(-3.81%)
Feb 26, 2015 23.88 23.89 23.03 23.36 1,748,745 -0.66(-2.75%)
Feb 25, 2015 22.57 24.24 22.38 24.02 3,132,685 +1.12(+4.89%)
Feb 24, 2015 24.86 25.05 20.50 22.90 12,235,210 -1.32(-5.45%)
Feb 23, 2015 26.00 26.00 23.50 24.22 3,188,966 -1.44(-5.59%)
Feb 20, 2015 25.72 25.87 25.51 25.66 863,644 -0.09(-0.37%)
Feb 19, 2015 25.40 26.00 25.25 25.75 710,061 +0.18(+0.70%)
Feb 18, 2015 25.72 26.16 25.02 25.57 961,516 -0.18(-0.70%)
Feb 17, 2015 25.40 26.24 25.26 25.75 1,028,860 +0.19(+0.74%)
Feb 13, 2015 26.06 25.56 25.56 25.56 1,388,800 -0.54(-2.07%)
Feb 12, 2015 25.90 26.38 25.75 26.10 1,291,472 +0.32(+1.24%)
Feb 11, 2015 26.36 26.40 25.06 25.78 2,876,729 -0.58(-2.20%)
Feb 10, 2015 27.16 27.30 26.05 26.36 1,507,258 -0.62(-2.30%)
Feb 09, 2015 27.75 27.81 26.57 26.98 1,420,763 -0.83(-2.98%)
Feb 06, 2015 28.53 28.57 27.57 27.81 1,198,526 -0.41(-1.45%)
Feb 05, 2015 27.97 28.42 27.70 28.22 1,409,186 +0.44(+1.58%)
Feb 04, 2015 27.50 28.30 26.89 27.78 999,798 +0.05(+0.18%)
Feb 03, 2015 27.39 27.80 26.38 27.73 927,446 +0.33(+1.20%)
Feb 02, 2015 27.48 27.59 26.27 27.40 969,837 +0.19(+0.70%)
Jan 30, 2015 27.81 28.19 27.02 27.21 1,216,619 -0.82(-2.91%)
Jan 29, 2015 27.32 28.35 26.61 28.02 909,218 +0.87(+3.20%)
Jan 28, 2015 28.44 28.63 26.90 27.16 811,660 -1.07(-3.81%)
Jan 27, 2015 27.14 29.00 27.08 28.23 1,356,927 +0.58(+2.10%)
Jan 26, 2015 27.03 28.10 26.76 27.65 922,356 +0.49(+1.80%)
Jan 23, 2015 26.75 27.40 26.10 27.16 661,965 +0.28(+1.04%)
Jan 22, 2015 26.49 26.94 25.15 26.88 1,377,491 +0.51(+1.93%)
Jan 21, 2015 27.00 27.36 25.85 26.37 1,690,707 -0.82(-3.02%)
Jan 20, 2015 27.84 28.11 26.73 27.19 1,252,566 -0.41(-1.49%)
Jan 16, 2015 26.75 27.74 26.60 27.60 1,923,038 +0.76(+2.83%)
Jan 15, 2015 28.18 28.59 26.76 26.84 1,133,533 -1.23(-4.38%)
Jan 14, 2015 27.15 28.13 26.92 28.07 769,678 +0.50(+1.81%)
Jan 13, 2015 27.24 28.47 27.11 27.57 1,026,588 +0.38(+1.40%)
Jan 12, 2015 29.00 29.60 26.82 27.19 2,848,550 -1.97(-6.76%)
Jan 09, 2015 28.60 29.20 28.27 29.16 1,635,215 +0.57(+1.99%)
Jan 08, 2015 26.89 28.70 26.58 28.59 1,931,463 +2.02(+7.60%)
Jan 07, 2015 26.17 26.58 25.80 26.57 1,329,130 +0.63(+2.43%)
Jan 06, 2015 26.87 27.03 25.57 25.94 1,354,357 -0.68(-2.55%)
Jan 05, 2015 26.75 26.95 25.83 26.62 1,126,702 -0.17(-0.63%)
Jan 02, 2015 27.60 27.98 26.54 26.79 1,383,023 -0.65(-2.37%)
Dec 31, 2014 28.48 27.44 27.44 27.44 903,700 -1.09(-3.82%)
Dec 30, 2014 28.79 29.03 28.18 28.53 1,053,035 -0.38(-1.31%)
Dec 29, 2014 28.47 28.99 28.07 28.91 931,044 +0.39(+1.37%)
Dec 26, 2014 27.64 28.92 27.63 28.52 1,369,115 +0.92(+3.33%)
Dec 24, 2014 27.16 27.60 27.60 27.60 488,600 +0.39(+1.43%)
Dec 23, 2014 27.76 27.95 26.50 27.21 1,152,047 -0.51(-1.84%)
Dec 22, 2014 27.50 28.00 27.06 27.72 2,087,272 +1.75(+6.74%)
Dec 19, 2014 27.51 28.69 25.66 25.97 6,112,246 -1.41(-5.15%)
Dec 18, 2014 26.73 27.65 26.39 27.38 1,373,571 +1.36(+5.23%)
Dec 17, 2014 25.43 26.11 25.17 26.02 1,280,716 +0.88(+3.50%)
Dec 16, 2014 25.68 26.15 24.85 25.14 4,660,088 -1.80(-6.68%)
Dec 15, 2014 28.03 28.26 26.57 26.94 1,710,442 -1.02(-3.65%)
Dec 12, 2014 28.00 28.77 27.36 27.96 1,421,650 -0.24(-0.85%)
Dec 11, 2014 29.28 29.69 28.12 28.20 1,283,022 -0.97(-3.33%)
Dec 10, 2014 29.60 29.97 29.01 29.17 1,017,485 -0.48(-1.62%)
Dec 09, 2014 28.43 29.85 27.64 29.65 1,698,283 +1.02(+3.56%)
Dec 08, 2014 28.83 29.36 28.35 28.63 2,228,972 +0.57(+2.03%)
Dec 05, 2014 26.13 27.73 25.99 28.06 3,175,391 +2.06(+7.92%)
Dec 04, 2014 25.72 26.18 24.98 26.00 1,761,556 +0.88(+3.50%)
Dec 03, 2014 24.17 25.17 24.00 25.12 1,227,831 +1.06(+4.41%)
Dec 02, 2014 23.88 24.13 23.52 24.06 1,034,929 +0.33(+1.39%)
Dec 01, 2014 24.75 24.79 23.43 23.73 1,863,390 -1.09(-4.39%)
Nov 28, 2014 25.01 25.42 24.71 24.82 540,671 +0.11(+0.45%)
Nov 26, 2014 25.00 24.71 24.71 24.71 776,700 -0.19(-0.76%)
Nov 25, 2014 24.26 25.64 24.23 24.90 2,012,818 +0.62(+2.55%)
Nov 24, 2014 24.34 24.58 23.75 24.28 1,261,647 +0.30(+1.25%)
Nov 21, 2014 22.75 24.31 22.67 23.98 2,539,990 +1.49(+6.63%)
Nov 20, 2014 22.52 22.97 22.41 22.49 748,825 -0.12(-0.53%)
Nov 19, 2014 22.72 22.98 22.56 22.61 998,011 -0.19(-0.83%)
Nov 18, 2014 23.08 23.25 22.71 22.80 1,269,758 -0.16(-0.70%)
Nov 17, 2014 22.90 23.40 22.77 22.96 942,324 -0.04(-0.17%)
Nov 14, 2014 23.08 23.63 22.75 23.00 1,063,877 -0.11(-0.48%)
Nov 13, 2014 22.50 23.59 22.50 23.11 883,623 +0.61(+2.71%)
Nov 12, 2014 22.34 22.71 22.18 22.50 580,735 +0.05(+0.22%)
Nov 11, 2014 22.56 22.96 22.35 22.45 1,166,649 -0.15(-0.66%)
Nov 10, 2014 22.90 23.23 22.26 22.60 1,131,019 -0.22(-0.96%)
Nov 07, 2014 23.34 23.39 22.51 22.82 2,465,524 -0.52(-2.23%)
Nov 06, 2014 23.30 23.92 22.83 23.34 1,169,957 +0.11(+0.47%)
Nov 05, 2014 24.89 24.92 22.87 23.23 1,574,586 -1.48(-5.99%)
Nov 04, 2014 24.21 24.75 24.00 24.71 947,314 +0.44(+1.81%)
Nov 03, 2014 24.06 24.50 23.79 24.27 948,068 +0.20(+0.83%)
Oct 31, 2014 25.11 25.15 24.00 24.07 1,751,712 -0.74(-2.98%)
Oct 30, 2014 24.39 25.00 24.34 24.81 1,079,501 +0.15(+0.61%)
Oct 29, 2014 25.01 25.10 24.65 24.66 1,562,950 -0.34(-1.36%)
Oct 28, 2014 23.40 25.24 23.14 25.00 2,474,556 +1.39(+5.89%)
Oct 27, 2014 23.00 23.81 23.56 23.61 2,413,428 +0.05(+0.21%)
Oct 24, 2014 23.93 24.20 23.31 23.56 1,817,869 -0.44(-1.83%)
Oct 23, 2014 23.64 24.00 22.93 24.00 1,818,403 +0.57(+2.43%)
Oct 22, 2014 24.27 24.28 23.36 23.43 1,961,777 -0.79(-3.26%)
Oct 21, 2014 24.10 24.32 23.53 24.22 2,144,771 +0.36(+1.51%)
Oct 20, 2014 23.77 24.15 23.76 23.86 2,121,209 +0.09(+0.38%)
Oct 17, 2014 24.00 24.20 23.38 23.77 5,155,337 +0.25(+1.06%)
Oct 16, 2014 23.02 23.93 22.60 23.52 2,333,516 -0.11(-0.47%)
Oct 15, 2014 23.00 24.00 22.47 23.63 2,778,512 +0.09(+0.38%)
Oct 14, 2014 23.58 24.14 22.44 23.54 3,127,498 +0.06(+0.26%)
Oct 13, 2014 24.96 25.48 23.43 23.48 3,839,772 -1.12(-4.55%)
Oct 10, 2014 24.45 26.79 23.55 24.60 17,263,687 +6.48(+35.76%)
Oct 09, 2014 18.80 18.89 17.97 18.12 982,442 -0.68(-3.62%)
Oct 08, 2014 17.53 18.87 17.46 18.80 1,699,870 +1.30(+7.43%)
Oct 07, 2014 18.35 18.39 17.34 17.50 2,000,886 -0.99(-5.35%)
Oct 06, 2014 19.47 19.58 18.43 18.49 1,358,766 -0.86(-4.44%)
Oct 03, 2014 19.40 20.09 19.23 19.35 1,600,199 +0.20(+1.04%)
Oct 02, 2014 18.76 19.23 18.37 19.15 1,131,445 +0.39(+2.08%)
Oct 01, 2014 19.46 19.53 18.50 18.76 1,299,603 -0.62(-3.20%)
Sep 30, 2014 19.31 20.21 19.19 19.38 1,704,093 +0.01(+0.05%)
Sep 29, 2014 18.80 19.62 18.76 19.37 945,073 +0.24(+1.25%)
Sep 26, 2014 19.04 19.50 18.66 19.13 1,226,022 +0.32(+1.70%)
Sep 25, 2014 19.74 20.04 18.80 18.81 1,439,396 -1.13(-5.67%)
Sep 24, 2014 19.20 19.95 19.20 19.94 1,570,872 +0.94(+4.95%)
Sep 23, 2014 18.69 19.29 18.50 19.00 1,804,660 +0.15(+0.80%)
Sep 22, 2014 19.07 19.08 18.45 18.85 1,657,412 -0.32(-1.64%)
Sep 19, 2014 19.28 19.70 18.90 19.17 1,921,074 +0.01(+0.03%)
Sep 18, 2014 19.10 19.54 19.00 19.16 1,326,102 +0.11(+0.58%)
Sep 17, 2014 19.80 19.98 18.96 19.05 2,188,209 -0.72(-3.64%)
Sep 16, 2014 19.52 19.91 19.17 19.77 1,587,082 +0.16(+0.82%)
Sep 15, 2014 21.03 21.05 19.38 19.61 2,850,175 -1.44(-6.84%)
Sep 12, 2014 21.45 21.65 20.68 21.05 1,863,305 -0.38(-1.77%)
Sep 11, 2014 21.68 21.94 21.26 21.43 1,884,929 -0.43(-1.97%)
Sep 10, 2014 21.50 22.18 21.39 21.86 1,309,846 +0.32(+1.49%)
Sep 09, 2014 22.34 22.50 21.30 21.54 2,150,290 -0.60(-2.71%)
Sep 08, 2014 21.76 22.18 21.73 22.14 1,102,355 +0.38(+1.75%)
Sep 05, 2014 21.73 21.94 21.26 21.76 1,238,399 -0.06(-0.27%)
Sep 04, 2014 22.57 22.79 21.63 21.82 2,347,916 -0.75(-3.32%)
Sep 03, 2014 21.60 23.20 21.59 22.57 4,162,901 +1.34(+6.31%)
Sep 02, 2014 21.02 21.34 20.79 21.23 1,798,058 +0.38(+1.82%)
Aug 29, 2014 21.49 20.85 20.85 20.85 1,929,300 -0.58(-2.71%)
Aug 28, 2014 22.00 22.00 21.07 21.43 2,409,737 -0.76(-3.42%)
Aug 27, 2014 21.74 22.25 21.45 22.19 2,602,155 +0.76(+3.55%)
Aug 26, 2014 21.05 22.01 21.04 21.43 3,830,601 +0.39(+1.85%)
Aug 25, 2014 20.87 21.45 20.60 21.04 3,566,109 +0.82(+4.06%)
Aug 22, 2014 19.61 20.49 19.52 20.22 3,580,409 +0.57(+2.90%)
Aug 21, 2014 19.59 19.93 18.91 19.65 2,359,360 +0.13(+0.67%)
Aug 20, 2014 18.57 19.85 18.21 19.52 5,208,075 +1.18(+6.43%)
Aug 19, 2014 17.75 18.42 17.49 18.34 2,304,526 +0.67(+3.79%)
Aug 18, 2014 17.39 18.00 17.35 17.67 2,153,928 +0.18(+1.03%)
Aug 15, 2014 17.53 17.68 17.16 17.49 1,424,426 +0.20(+1.16%)
Aug 14, 2014 17.44 17.50 16.95 17.29 1,688,397 -0.26(-1.48%)
Aug 13, 2014 17.65 17.79 16.59 17.55 4,236,829 +0.09(+0.52%)
Aug 12, 2014 18.43 19.15 17.20 17.46 14,598,932 +0.37(+2.17%)
Aug 11, 2014 16.78 17.57 16.63 17.09 1,081,749 +0.42(+2.52%)
Aug 08, 2014 16.12 16.74 16.00 16.67 651,091 +0.63(+3.93%)
Aug 07, 2014 15.99 16.25 15.85 16.04 394,644 +0.09(+0.56%)
Aug 06, 2014 15.76 16.12 15.68 15.95 487,421 +0.09(+0.57%)
Aug 05, 2014 15.69 16.12 15.62 15.86 517,749 +0.15(+0.95%)
Aug 04, 2014 15.67 15.93 15.45 15.71 566,769 +0.20(+1.29%)
Aug 01, 2014 15.58 15.74 15.12 15.51 711,373 -0.10(-0.64%)
Jul 31, 2014 15.92 16.16 15.49 15.61 553,634 -0.55(-3.40%)
Jul 30, 2014 16.00 16.42 15.95 16.16 901,622 +0.42(+2.67%)
Jul 29, 2014 15.63 16.02 15.62 15.74 1,565,051 +0.16(+1.03%)
Jul 28, 2014 16.09 16.23 15.56 15.58 960,221 -0.41(-2.56%)
Jul 25, 2014 16.40 16.40 15.98 15.99 780,744 -0.53(-3.21%)
Jul 24, 2014 16.76 17.10 16.51 16.52 1,258,048 -0.32(-1.90%)
Jul 23, 2014 16.62 17.07 16.62 16.84 864,982 +0.35(+2.12%)
Jul 22, 2014 16.61 17.15 16.28 16.49 948,112 -0.17(-1.02%)
Jul 21, 2014 16.27 17.14 16.21 16.66 1,382,806 +0.35(+2.15%)
Jul 18, 2014 16.29 16.74 16.12 16.31 1,676,661 -0.03(-0.18%)
Jul 17, 2014 16.77 17.11 16.30 16.34 1,058,896 -0.61(-3.60%)
Jul 16, 2014 17.33 17.48 16.78 16.95 1,033,313 -0.27(-1.57%)
Jul 15, 2014 16.30 17.47 16.01 17.22 1,492,536 +0.96(+5.90%)
Jul 14, 2014 16.71 16.73 16.19 16.26 594,157 -0.19(-1.16%)
Jul 11, 2014 16.00 16.47 15.87 16.45 459,190 +0.39(+2.43%)
Jul 10, 2014 15.22 16.30 15.01 16.06 768,679 -0.28(-1.71%)
Jul 09, 2014 15.91 16.44 15.40 16.34 691,625 +0.57(+3.61%)
Jul 08, 2014 16.64 16.67 15.25 15.77 2,146,382 -0.97(-5.79%)
Jul 07, 2014 17.50 17.50 16.70 16.74 777,075 -0.73(-4.18%)
Jul 03, 2014 17.13 17.47 17.47 17.47 345,400 +0.35(+2.04%)
Jul 02, 2014 17.18 17.35 17.00 17.12 581,314 -0.11(-0.64%)
Jul 01, 2014 17.10 17.47 17.08 17.23 854,893 +0.20(+1.17%)
Jun 30, 2014 16.65 17.06 16.43 17.03 1,004,463 +0.40(+2.41%)
Jun 27, 2014 16.43 16.83 16.41 16.63 1,238,116 -0.03(-0.18%)
Jun 26, 2014 16.57 16.79 16.31 16.66 558,116 +0.03(+0.18%)
Jun 25, 2014 16.11 16.75 16.09 16.63 703,612 +0.32(+1.96%)
Jun 24, 2014 16.97 17.08 16.18 16.31 1,703,812 -0.64(-3.78%)
Jun 23, 2014 16.90 17.74 16.90 16.95 1,079,406 -0.11(-0.64%)
Jun 20, 2014 17.25 17.28 16.90 17.06 2,367,965 -0.21(-1.22%)
Jun 19, 2014 16.71 17.31 16.43 17.27 1,174,133 +0.67(+4.04%)
Jun 18, 2014 16.52 16.66 16.03 16.60 1,446,624 +0.04(+0.24%)
Jun 17, 2014 16.23 16.64 15.90 16.56 1,113,196 +0.36(+2.22%)
Jun 16, 2014 15.46 16.31 15.40 16.20 1,671,040 +0.66(+4.25%)
Jun 13, 2014 14.99 15.71 14.84 15.54 838,979 +0.53(+3.53%)
Jun 12, 2014 15.04 15.21 14.71 15.01 936,794 +0.00(+0.00%)
Jun 11, 2014 15.20 15.46 14.83 15.01 1,125,157 -0.30(-1.96%)
Jun 10, 2014 15.18 15.62 15.01 15.31 842,426 +0.10(+0.66%)
Jun 06, 2014 15.07 15.22 14.84 15.21 1,035,304 +0.14(+0.93%)
Jun 05, 2014 14.55 15.16 14.44 15.07 1,466,450 +0.55(+3.79%)
Jun 04, 2014 14.20 14.68 13.86 14.52 2,877,719 +0.87(+6.37%)
Jun 03, 2014 13.29 13.67 13.13 13.65 968,398 +0.25(+1.87%)
Jun 02, 2014 13.50 13.58 13.02 13.40 1,195,169 -0.08(-0.59%)
May 30, 2014 13.71 13.74 13.35 13.48 928,455 -0.71(-5.00%)
May 29, 2014 14.15 14.37 14.00 14.19 783,451 +0.05(+0.35%)
May 28, 2014 13.74 14.20 13.63 14.14 962,927 +0.40(+2.91%)
May 27, 2014 13.73 14.13 13.60 13.74 922,628 +0.17(+1.25%)
May 23, 2014 13.50 13.57 13.57 13.57 741,700 -0.19(-1.38%)
May 22, 2014 13.44 13.90 13.25 13.76 1,354,542 +0.40(+2.99%)
May 21, 2014 12.81 13.42 12.73 13.36 1,463,236 +0.61(+4.78%)
May 20, 2014 12.73 12.84 12.61 12.75 769,731 -0.06(-0.47%)
May 19, 2014 12.29 12.88 12.16 12.81 1,213,110 +0.46(+3.72%)
May 16, 2014 12.16 12.41 12.06 12.35 910,796 +0.18(+1.48%)
May 15, 2014 12.25 12.38 11.81 12.17 1,072,263 -0.13(-1.06%)
May 14, 2014 12.61 12.79 12.28 12.30 1,185,797 -0.38(-3.00%)
May 13, 2014 12.59 12.91 12.40 12.68 1,368,548 +0.06(+0.48%)
May 12, 2014 11.91 12.66 11.89 12.62 1,707,943 +0.74(+6.23%)
May 09, 2014 11.18 11.93 11.01 11.88 1,482,051 +0.63(+5.60%)
May 08, 2014 11.17 11.51 10.69 11.25 2,367,186 +0.08(+0.72%)
May 07, 2014 11.65 11.65 10.91 11.17 1,881,450 -0.25(-2.19%)
May 06, 2014 11.76 11.81 11.41 11.42 1,953,246 -0.36(-3.06%)
May 05, 2014 11.94 12.06 11.68 11.78 3,882,382 -0.31(-2.56%)
May 02, 2014 12.55 12.56 11.86 12.09 3,558,241 -0.46(-3.70%)
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