Financial News

Exact Sciences Cor (NQ: EXAS )

98.96 USD +1.21 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.170 4.210 4.050 4.170 75,604 +0.00(+0.00%)
May 27, 2010 4.170 4.200 4.080 4.170 72,338 +0.01(+0.24%)
May 26, 2010 4.100 4.240 4.060 4.160 118,421 +0.11(+2.72%)
May 25, 2010 4.030 4.130 3.850 4.050 248,371 -0.04(-0.98%)
May 24, 2010 4.150 4.220 4.090 4.090 83,660 -0.01(-0.24%)
May 21, 2010 4.120 4.250 4.020 4.100 84,161 -0.10(-2.38%)
May 20, 2010 4.150 4.250 4.100 4.200 100,123 -0.07(-1.64%)
May 19, 2010 4.230 4.270 4.150 4.270 112,708 -0.01(-0.23%)
May 18, 2010 4.440 4.500 4.230 4.280 89,391 -0.14(-3.17%)
May 17, 2010 4.460 4.484 4.350 4.420 121,087 +0.02(+0.45%)
May 14, 2010 4.250 4.400 4.250 4.400 120,493 +0.10(+2.33%)
May 13, 2010 4.340 4.430 4.300 4.300 96,050 -0.06(-1.38%)
May 12, 2010 4.250 4.400 4.220 4.360 179,179 +0.10(+2.35%)
May 11, 2010 4.320 4.390 4.170 4.260 202,054 +0.14(+3.40%)
May 10, 2010 4.210 4.350 4.100 4.120 149,670 +0.10(+2.49%)
May 07, 2010 4.200 4.220 3.890 4.020 266,417 -0.25(-5.85%)
May 06, 2010 4.410 4.410 4.060 4.270 351,718 -0.09(-2.06%)
May 05, 2010 4.270 4.490 4.170 4.360 200,428 +0.05(+1.16%)
May 04, 2010 4.350 4.360 4.200 4.310 148,526 -0.05(-1.15%)
May 03, 2010 4.420 4.500 4.320 4.360 143,629 -0.08(-1.80%)
Apr 30, 2010 4.470 4.500 4.300 4.440 208,236 -0.10(-2.20%)
Apr 29, 2010 4.510 4.600 4.400 4.540 285,822 +0.05(+1.11%)
Apr 28, 2010 4.430 4.500 4.380 4.490 251,221 +0.09(+2.05%)
Apr 27, 2010 4.450 4.480 4.300 4.400 272,941 -0.05(-1.12%)
Apr 26, 2010 4.150 4.450 4.150 4.450 326,250 +0.31(+7.49%)
Apr 23, 2010 3.960 4.210 3.850 4.140 408,512 +0.14(+3.50%)
Apr 22, 2010 4.100 4.160 3.900 4.000 335,950 -0.16(-3.85%)
Apr 21, 2010 4.290 4.290 3.970 4.160 365,284 -0.09(-2.12%)
Apr 20, 2010 4.350 4.410 4.140 4.250 249,655 -0.12(-2.75%)
Apr 19, 2010 4.280 4.370 4.140 4.370 353,956 +0.05(+1.16%)
Apr 16, 2010 4.500 4.500 4.120 4.320 420,782 -0.15(-3.36%)
Apr 15, 2010 4.520 4.520 4.300 4.470 720,803 -0.06(-1.32%)
Apr 14, 2010 4.550 4.610 4.500 4.530 1,486,540 -0.16(-3.41%)
Apr 13, 2010 4.780 4.790 4.604 4.690 129,144 -0.04(-0.85%)
Apr 12, 2010 4.780 4.790 4.600 4.730 79,047 +0.04(+0.85%)
Apr 09, 2010 4.860 4.860 4.600 4.690 106,095 -0.10(-2.09%)
Apr 08, 2010 4.770 4.880 4.711 4.790 135,392 +0.07(+1.48%)
Apr 07, 2010 4.600 4.770 4.600 4.720 190,081 +0.12(+2.61%)
Apr 06, 2010 4.420 4.640 4.420 4.600 92,542 +0.13(+3.02%)
Apr 05, 2010 4.500 4.570 4.381 4.465 80,250 +0.05(+1.25%)
Apr 01, 2010 4.420 4.410 4.410 4.410 159,300 -0.04(-0.90%)
Mar 31, 2010 4.240 4.490 4.200 4.450 226,552 +0.21(+4.95%)
Mar 30, 2010 4.300 4.300 4.160 4.240 147,929 -0.01(-0.24%)
Mar 29, 2010 4.300 4.370 4.242 4.250 107,064 -0.08(-1.96%)
Mar 26, 2010 4.390 4.390 4.210 4.335 126,662 -0.04(-1.03%)
Mar 25, 2010 4.430 4.460 4.320 4.380 282,359 -0.03(-0.68%)
Mar 24, 2010 4.500 4.600 4.390 4.410 96,451 -0.15(-3.29%)
Mar 23, 2010 4.480 4.610 4.461 4.560 200,011 -0.05(-1.08%)
Mar 22, 2010 4.770 4.770 4.520 4.610 168,048 -0.03(-0.65%)
Mar 19, 2010 4.500 4.770 4.410 4.640 428,381 +0.18(+4.04%)
Mar 18, 2010 4.490 4.500 4.310 4.460 97,737 +0.03(+0.68%)
Mar 17, 2010 4.360 4.490 4.100 4.430 374,993 +0.04(+0.91%)
Mar 16, 2010 4.730 4.940 4.370 4.390 430,484 -0.37(-7.77%)
Mar 15, 2010 4.820 4.850 4.680 4.760 186,621 -0.05(-1.04%)
Mar 12, 2010 4.990 4.990 4.720 4.810 323,804 -0.06(-1.23%)
Mar 11, 2010 4.790 4.950 4.560 4.870 575,812 +0.17(+3.62%)
Mar 10, 2010 4.500 5.250 4.470 4.700 2,201,418 +0.33(+7.55%)
Mar 09, 2010 4.300 4.450 4.280 4.370 107,167 +0.02(+0.46%)
Mar 08, 2010 4.340 4.380 4.210 4.350 85,962 -0.01(-0.23%)
Mar 05, 2010 4.380 4.480 4.300 4.360 88,645 +0.03(+0.69%)
Mar 04, 2010 4.250 4.350 4.150 4.330 149,610 +0.10(+2.36%)
Mar 03, 2010 4.220 4.240 4.190 4.230 33,834 -0.02(-0.47%)
Mar 02, 2010 4.240 4.280 4.170 4.250 104,357 +0.00(+0.00%)
Mar 01, 2010 4.110 4.250 4.063 4.250 67,562 +0.14(+3.41%)
Feb 26, 2010 4.045 4.120 4.000 4.110 76,871 +0.05(+1.23%)
Feb 25, 2010 4.100 4.140 4.020 4.060 53,956 +0.00(+0.00%)
Feb 24, 2010 4.080 4.160 4.010 4.060 58,578 +0.04(+1.00%)
Feb 23, 2010 3.980 4.040 3.950 4.020 82,483 +0.05(+1.26%)
Feb 22, 2010 3.910 4.100 3.900 3.970 207,660 +0.05(+1.28%)
Feb 19, 2010 3.870 3.940 3.840 3.920 48,168 +0.02(+0.51%)
Feb 18, 2010 4.000 4.000 3.850 3.900 117,489 -0.09(-2.17%)
Feb 17, 2010 3.950 4.000 3.860 3.986 108,408 +0.13(+3.28%)
Feb 16, 2010 4.030 4.030 3.760 3.860 132,801 -0.07(-1.78%)
Feb 12, 2010 3.760 3.930 3.930 3.930 120,500 +0.12(+3.15%)
Feb 11, 2010 3.850 4.020 3.810 3.810 170,043 -0.05(-1.30%)
Feb 10, 2010 3.840 3.950 3.827 3.860 56,850 +0.06(+1.58%)
Feb 09, 2010 3.940 3.970 3.791 3.800 55,631 -0.16(-4.04%)
Feb 08, 2010 3.820 4.010 3.750 3.960 69,127 +0.20(+5.32%)
Feb 05, 2010 3.850 3.850 3.590 3.760 85,570 -0.11(-2.84%)
Feb 04, 2010 3.980 4.000 3.830 3.870 77,983 -0.09(-2.27%)
Feb 03, 2010 4.000 4.000 3.860 3.960 55,419 +0.00(+0.00%)
Feb 02, 2010 4.250 4.250 3.900 3.960 170,653 +0.11(+2.86%)
Feb 01, 2010 3.530 3.850 3.500 3.850 115,827 +0.35(+10.00%)
Jan 29, 2010 3.520 3.530 3.460 3.500 54,541 +0.03(+0.86%)
Jan 28, 2010 3.510 3.510 3.400 3.470 42,944 -0.02(-0.57%)
Jan 27, 2010 3.470 3.540 3.450 3.490 45,909 +0.02(+0.58%)
Jan 26, 2010 3.500 3.620 3.410 3.470 198,619 -0.19(-5.09%)
Jan 25, 2010 4.010 4.010 3.550 3.656 177,964 -0.22(-5.77%)
Jan 22, 2010 3.980 4.000 3.840 3.880 145,633 -0.12(-3.00%)
Jan 21, 2010 4.210 4.210 3.750 4.000 293,562 -0.20(-4.76%)
Jan 20, 2010 4.250 4.270 4.140 4.200 59,477 -0.01(-0.24%)
Jan 19, 2010 4.020 4.300 4.010 4.210 65,733 +0.15(+3.69%)
Jan 15, 2010 4.140 4.060 4.060 4.060 61,300 -0.08(-1.93%)
Jan 14, 2010 4.360 4.360 4.130 4.140 74,179 -0.14(-3.27%)
Jan 13, 2010 4.300 4.370 4.150 4.280 114,844 +0.04(+0.94%)
Jan 12, 2010 4.210 4.290 4.180 4.240 112,123 +0.10(+2.42%)
Jan 11, 2010 4.100 4.200 4.010 4.140 58,251 +0.10(+2.48%)
Jan 08, 2010 4.240 4.248 4.000 4.040 263,645 -0.13(-3.12%)
Jan 07, 2010 4.230 4.500 4.110 4.170 422,485 +0.04(+0.97%)
Jan 06, 2010 3.980 4.230 3.880 4.130 523,109 +0.33(+8.69%)
Jan 05, 2010 3.400 3.840 3.360 3.800 263,183 +0.40(+11.76%)
Jan 04, 2010 3.500 3.530 3.370 3.400 171,891 +0.01(+0.29%)
Dec 31, 2009 3.290 3.390 3.390 3.390 110,200 +0.05(+1.50%)
Dec 30, 2009 3.260 3.340 3.260 3.340 73,734 +0.04(+1.29%)
Dec 29, 2009 3.310 3.320 3.260 3.297 44,205 -0.00(-0.08%)
Dec 28, 2009 3.310 3.350 3.276 3.300 122,667 +0.04(+1.23%)
Dec 24, 2009 3.210 3.270 3.196 3.260 18,153 +0.07(+2.19%)
Dec 23, 2009 3.200 3.290 3.190 3.190 95,875 -0.01(-0.31%)
Dec 22, 2009 3.080 3.200 2.970 3.200 156,459 +0.20(+6.67%)
Dec 21, 2009 3.220 3.230 2.990 3.000 174,921 -0.26(-7.98%)
Dec 18, 2009 3.060 3.260 3.000 3.260 312,056 +0.20(+6.54%)
Dec 17, 2009 2.740 3.080 2.740 3.060 459,044 +0.37(+13.75%)
Dec 16, 2009 2.730 2.750 2.570 2.690 63,408 +0.04(+1.51%)
Dec 15, 2009 2.550 2.680 2.510 2.650 84,050 +0.16(+6.43%)
Dec 14, 2009 2.550 2.600 2.460 2.490 158,234 +0.02(+0.81%)
Dec 11, 2009 2.460 2.500 2.430 2.470 47,803 +0.01(+0.41%)
Dec 10, 2009 2.500 2.500 2.430 2.460 41,053 -0.05(-1.99%)
Dec 09, 2009 2.530 2.550 2.490 2.510 44,890 +0.00(+0.00%)
Dec 08, 2009 2.570 2.580 2.500 2.510 48,836 -0.04(-1.57%)
Dec 07, 2009 2.601 2.601 2.550 2.550 49,464 -0.09(-3.41%)
Dec 04, 2009 2.600 2.640 2.540 2.640 27,527 +0.05(+1.93%)
Dec 03, 2009 2.570 2.600 2.470 2.590 27,438 +0.08(+3.18%)
Dec 02, 2009 2.550 2.580 2.500 2.510 23,808 -0.06(-2.33%)
Dec 01, 2009 2.550 2.610 2.550 2.570 26,778 -0.03(-1.15%)
Nov 30, 2009 2.660 2.680 2.600 2.600 39,248 -0.11(-4.06%)
Nov 27, 2009 2.650 2.740 2.650 2.710 4,397 +0.01(+0.37%)
Nov 25, 2009 2.570 2.730 2.570 2.700 39,027 +0.06(+2.27%)
Nov 24, 2009 2.490 2.640 2.480 2.640 37,581 +0.10(+3.94%)
Nov 23, 2009 2.590 2.600 2.520 2.540 44,021 -0.06(-2.31%)
Nov 20, 2009 2.645 2.660 2.510 2.600 63,483 -0.11(-4.06%)
Nov 19, 2009 2.730 2.730 2.660 2.710 13,765 +0.00(+0.00%)
Nov 18, 2009 2.650 2.750 2.650 2.710 49,347 +0.00(+0.00%)
Nov 17, 2009 2.710 2.710 2.610 2.710 53,113 +0.00(+0.00%)
Nov 16, 2009 2.680 2.720 2.680 2.710 56,835 +0.02(+0.74%)
Nov 13, 2009 2.640 2.730 2.600 2.690 51,706 +0.01(+0.37%)
Nov 12, 2009 2.740 2.740 2.660 2.680 22,139 -0.04(-1.47%)
Nov 11, 2009 2.720 2.750 2.660 2.720 24,806 -0.01(-0.37%)
Nov 10, 2009 2.670 2.730 2.650 2.730 39,036 +0.06(+2.25%)
Nov 09, 2009 2.650 2.728 2.600 2.670 48,348 +0.04(+1.52%)
Nov 06, 2009 2.650 2.650 2.530 2.630 27,471 +0.02(+0.77%)
Nov 05, 2009 2.500 2.620 2.490 2.610 33,061 +0.12(+4.82%)
Nov 04, 2009 2.490 2.500 2.440 2.490 24,997 +0.02(+0.81%)
Nov 03, 2009 2.400 2.490 2.360 2.470 41,904 +0.02(+0.61%)
Nov 02, 2009 2.480 2.487 2.321 2.455 29,167 -0.02(-0.61%)
Oct 30, 2009 2.450 2.610 2.400 2.470 88,118 +0.02(+0.82%)
Oct 29, 2009 2.410 2.510 2.410 2.450 30,898 +0.00(+0.00%)
Oct 28, 2009 2.540 2.540 2.450 2.450 45,803 -0.12(-4.67%)
Oct 27, 2009 2.580 2.600 2.490 2.570 75,166 -0.03(-1.16%)
Oct 26, 2009 2.650 2.690 2.560 2.600 45,734 +0.00(+0.00%)
Oct 23, 2009 2.720 2.740 2.600 2.600 17,320 -0.10(-3.70%)
Oct 22, 2009 2.700 2.700 2.610 2.700 28,068 +0.00(+0.00%)
Oct 21, 2009 2.660 2.740 2.550 2.700 129,213 +0.10(+3.85%)
Oct 20, 2009 2.660 2.750 2.600 2.600 42,577 -0.14(-5.11%)
Oct 19, 2009 2.700 2.750 2.682 2.740 60,000 +0.08(+3.01%)
Oct 16, 2009 2.680 2.690 2.650 2.660 20,101 -0.03(-1.12%)
Oct 15, 2009 2.680 2.750 2.680 2.690 56,771 +0.00(+0.00%)
Oct 14, 2009 2.750 2.750 2.680 2.690 13,894 +0.01(+0.37%)
Oct 13, 2009 2.660 2.700 2.660 2.680 16,407 +0.00(+0.00%)
Oct 12, 2009 2.674 2.700 2.660 2.680 30,635 +0.00(+0.00%)
Oct 09, 2009 2.670 2.700 2.650 2.680 15,592 -0.02(-0.74%)
Oct 08, 2009 2.760 2.760 2.680 2.700 28,613 +0.00(+0.00%)
Oct 07, 2009 2.740 2.740 2.670 2.700 13,586 -0.02(-0.74%)
Oct 06, 2009 2.740 2.760 2.690 2.720 20,603 -0.01(-0.37%)
Oct 05, 2009 2.790 2.860 2.730 2.730 28,535 -0.02(-0.73%)
Oct 02, 2009 2.760 2.890 2.660 2.750 37,756 +0.01(+0.36%)
Oct 01, 2009 2.790 2.790 2.730 2.740 12,997 -0.04(-1.44%)
Sep 30, 2009 2.770 2.830 2.740 2.780 69,955 +0.05(+1.83%)
Sep 29, 2009 2.800 2.900 2.720 2.730 64,051 -0.11(-3.87%)
Sep 28, 2009 2.770 2.840 2.700 2.840 22,777 +0.14(+5.19%)
Sep 25, 2009 2.780 2.819 2.700 2.700 83,601 -0.16(-5.59%)
Sep 24, 2009 2.880 2.920 2.820 2.860 70,725 -0.03(-1.04%)
Sep 23, 2009 2.890 2.920 2.853 2.890 43,405 -0.02(-0.69%)
Sep 22, 2009 2.950 2.970 2.834 2.910 67,387 -0.04(-1.36%)
Sep 21, 2009 2.900 2.980 2.870 2.950 33,001 +0.05(+1.72%)
Sep 18, 2009 2.960 2.960 2.857 2.900 143,906 -0.05(-1.69%)
Sep 17, 2009 2.960 2.960 2.800 2.950 50,337 +0.06(+2.08%)
Sep 16, 2009 2.890 2.960 2.800 2.890 59,503 +0.05(+1.76%)
Sep 15, 2009 2.890 2.900 2.800 2.840 45,535 -0.05(-1.73%)
Sep 14, 2009 2.890 2.900 2.810 2.890 42,201 -0.05(-1.70%)
Sep 11, 2009 2.820 2.960 2.820 2.940 174,876 +0.12(+4.26%)
Sep 10, 2009 2.840 2.840 2.680 2.820 89,110 +0.04(+1.44%)
Sep 09, 2009 2.780 2.820 2.710 2.780 103,587 +0.08(+2.96%)
Sep 08, 2009 2.550 2.750 2.550 2.700 92,600 +0.18(+7.14%)
Sep 04, 2009 2.330 2.530 2.280 2.520 128,395 +0.26(+11.50%)
Sep 03, 2009 2.170 2.280 2.160 2.260 60,859 +0.02(+0.89%)
Sep 02, 2009 2.200 2.250 2.160 2.240 54,863 +0.04(+1.82%)
Sep 01, 2009 2.150 2.250 1.950 2.200 138,842 +0.05(+2.33%)
Aug 31, 2009 2.250 2.300 2.150 2.150 138,278 -0.15(-6.52%)
Aug 28, 2009 2.340 2.350 2.300 2.300 40,303 -0.02(-0.86%)
Aug 27, 2009 2.350 2.370 2.320 2.320 33,116 -0.04(-1.69%)
Aug 26, 2009 2.400 2.420 2.280 2.360 56,577 -0.01(-0.42%)
Aug 25, 2009 2.370 2.410 2.360 2.370 76,528 +0.00(+0.00%)
Aug 24, 2009 2.360 2.390 2.300 2.370 116,006 +0.03(+1.28%)
Aug 21, 2009 2.370 2.370 2.170 2.340 236,713 -0.01(-0.43%)
Aug 20, 2009 2.340 2.380 2.322 2.350 43,787 +0.00(+0.00%)
Aug 19, 2009 2.350 2.380 2.320 2.350 37,139 -0.05(-2.08%)
Aug 18, 2009 2.380 2.400 2.340 2.400 91,043 +0.06(+2.56%)
Aug 17, 2009 2.510 2.550 2.260 2.340 140,928 -0.25(-9.65%)
Aug 14, 2009 2.680 2.750 2.560 2.590 81,447 -0.13(-4.78%)
Aug 13, 2009 2.800 2.810 2.640 2.720 98,238 -0.05(-1.81%)
Aug 12, 2009 2.840 2.930 2.750 2.770 89,090 -0.05(-1.77%)
Aug 11, 2009 2.800 2.830 2.770 2.820 58,251 +0.00(+0.00%)
Aug 10, 2009 2.810 2.820 2.720 2.820 76,078 -0.05(-1.74%)
Aug 07, 2009 2.840 2.870 2.800 2.870 78,269 +0.02(+0.70%)
Aug 06, 2009 2.800 2.850 2.780 2.850 117,625 +0.01(+0.35%)
Aug 05, 2009 2.770 2.850 2.760 2.840 112,258 +0.02(+0.71%)
Aug 04, 2009 2.850 2.890 2.800 2.820 122,126 -0.06(-2.08%)
Aug 03, 2009 2.860 2.920 2.840 2.880 133,615 +0.10(+3.60%)
Jul 31, 2009 2.800 2.830 2.750 2.780 66,620 -0.05(-1.77%)
Jul 30, 2009 3.000 3.000 2.830 2.830 108,614 -0.10(-3.36%)
Jul 29, 2009 3.070 3.150 2.790 2.929 379,333 -0.05(-1.73%)
Jul 28, 2009 2.930 3.050 2.871 2.980 250,742 +0.05(+1.71%)
Jul 27, 2009 2.810 2.930 2.750 2.930 66,330 +0.12(+4.27%)
Jul 24, 2009 2.720 2.870 2.720 2.810 50,618 -0.08(-2.76%)
Jul 23, 2009 2.820 2.930 2.820 2.890 64,939 +0.11(+3.95%)
Jul 22, 2009 2.700 2.810 2.660 2.780 102,876 +0.06(+2.21%)
Jul 21, 2009 2.800 2.800 2.710 2.720 67,909 -0.08(-2.86%)
Jul 20, 2009 2.870 2.870 2.750 2.800 82,333 -0.01(-0.36%)
Jul 17, 2009 2.900 3.000 2.780 2.810 131,508 -0.09(-3.11%)
Jul 16, 2009 2.800 3.000 2.800 2.900 344,008 +0.13(+4.70%)
Jul 15, 2009 2.790 2.830 2.660 2.770 52,445 +0.03(+1.09%)
Jul 14, 2009 2.750 2.750 2.680 2.740 15,700 +0.04(+1.48%)
Jul 13, 2009 2.650 2.730 2.600 2.700 18,596 -0.03(-1.10%)
Jul 10, 2009 2.680 2.730 2.611 2.730 38,627 +0.10(+3.80%)
Jul 09, 2009 2.610 2.940 2.596 2.630 109,184 +0.14(+5.62%)
Jul 08, 2009 2.390 2.530 2.350 2.490 49,096 +0.07(+2.89%)
Jul 07, 2009 2.462 2.490 2.390 2.420 79,407 -0.10(-3.97%)
Jul 06, 2009 2.650 2.650 2.461 2.520 80,758 -0.13(-4.91%)
Jul 02, 2009 2.740 2.740 2.560 2.650 52,533 -0.03(-1.12%)
Jul 01, 2009 2.670 2.720 2.650 2.680 90,822 +0.03(+1.13%)
Jun 30, 2009 2.970 2.970 2.650 2.650 196,162 -0.25(-8.62%)
Jun 29, 2009 2.710 2.980 2.649 2.900 304,483 +0.26(+9.85%)
Jun 26, 2009 2.400 2.690 2.370 2.640 158,460 +0.28(+11.86%)
Jun 25, 2009 2.350 2.400 2.320 2.360 88,263 +0.04(+1.72%)
Jun 24, 2009 2.380 2.440 2.320 2.320 115,776 +0.03(+1.31%)
Jun 23, 2009 2.310 2.350 2.250 2.290 114,398 +0.06(+2.69%)
Jun 22, 2009 2.290 2.290 2.210 2.230 84,317 +0.01(+0.45%)
Jun 19, 2009 2.270 2.340 2.210 2.220 89,809 +0.01(+0.45%)
Jun 18, 2009 2.250 2.340 2.200 2.210 107,588 +0.02(+0.91%)
Jun 17, 2009 2.270 2.370 2.190 2.190 58,892 -0.04(-1.79%)
Jun 16, 2009 2.270 2.270 2.100 2.230 57,886 +0.03(+1.36%)
Jun 15, 2009 2.290 2.290 2.030 2.200 87,355 +0.06(+2.80%)
Jun 12, 2009 2.440 2.440 2.070 2.140 261,352 +0.15(+7.54%)
Jun 11, 2009 1.910 2.020 1.910 1.990 43,248 +0.02(+1.02%)
Jun 10, 2009 2.190 2.200 1.850 1.970 145,031 -0.13(-6.20%)
Jun 09, 2009 2.150 2.150 1.990 2.100 84,150 +0.01(+0.48%)
Jun 08, 2009 1.980 2.090 1.920 2.090 170,079 +0.24(+12.97%)
Jun 05, 2009 1.630 1.900 1.630 1.850 108,061 +0.11(+6.32%)
Jun 04, 2009 1.770 1.880 1.680 1.740 194,205 -0.02(-1.14%)
Jun 03, 2009 1.910 1.920 1.690 1.760 112,810 -0.09(-4.86%)
Jun 02, 2009 1.960 1.960 1.850 1.850 127,236 -0.14(-7.04%)
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