Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.25 13.33 12.64 12.65 6,123,800 -0.67(-5.02%)
May 30, 2013 13.27 13.69 13.14 13.31 10,209,994 +0.45(+3.51%)
May 29, 2013 12.55 13.01 12.35 12.86 7,470,621 +0.01(+0.05%)
May 28, 2013 13.26 13.54 12.67 12.86 9,106,194 +0.00(+0.00%)
May 24, 2013 12.63 13.08 12.44 12.86 0 +0.33(+2.67%)
May 23, 2013 11.98 12.61 11.82 12.52 15,150,767 -0.05(-0.36%)
May 22, 2013 13.78 13.92 12.23 12.57 19,013,962 -1.19(-8.62%)
May 21, 2013 15.06 15.56 13.69 13.75 18,638,700 -1.11(-7.49%)
May 20, 2013 14.12 15.06 14.05 14.87 16,627,158 +1.07(+7.74%)
May 17, 2013 13.20 14.04 12.84 13.80 0 +0.73(+5.61%)
May 16, 2013 14.35 14.46 13.02 13.06 21,636,628 -0.46(-3.39%)
May 15, 2013 13.47 14.66 13.06 13.52 32,854,186 +1.26(+10.25%)
May 13, 2013 12.37 12.77 12.03 12.27 19,155,590 +0.48(+4.06%)
May 10, 2013 10.75 11.84 10.64 11.79 0 +1.10(+10.29%)
May 09, 2013 10.01 11.08 9.915 10.69 0 +0.63(+6.25%)
May 08, 2013 10.05 10.34 9.862 10.06 6,922,964 -0.04(-0.39%)
May 07, 2013 10.28 10.43 9.627 10.10 11,094,287 -0.29(-2.77%)
May 06, 2013 9.876 10.50 9.745 10.39 11,633,933 +0.65(+6.66%)
May 03, 2013 9.889 10.01 9.594 9.738 0 -0.28(-2.75%)
May 02, 2013 8.612 10.13 8.291 10.01 21,260,962 +1.50(+17.62%)
May 01, 2013 8.788 8.828 8.402 8.513 5,553,778 -0.39(-4.34%)
Apr 30, 2013 9.037 9.319 8.651 8.900 10,087,733 -0.05(-0.51%)
Apr 29, 2013 8.756 9.397 8.743 8.946 10,672,055 +0.27(+3.09%)
Apr 26, 2013 8.422 9.103 8.317 8.677 15,885,801 +0.71(+8.96%)
Apr 25, 2013 7.931 8.415 7.904 7.963 7,502,700 -0.07(-0.82%)
Apr 24, 2013 7.348 8.088 7.348 8.029 11,250,023 +0.76(+10.45%)
Apr 23, 2013 6.922 7.400 6.922 7.269 5,837,211 +0.37(+5.31%)
Apr 22, 2013 6.745 7.099 6.523 6.902 4,576,245 +0.26(+3.94%)
Apr 19, 2013 6.660 6.863 6.555 6.640 3,223,126 +0.02(+0.30%)
Apr 18, 2013 6.739 6.830 6.542 6.621 3,001,110 -0.13(-1.94%)
Apr 17, 2013 6.778 7.112 6.621 6.752 4,590,464 -0.17(-2.46%)
Apr 16, 2013 6.870 7.066 6.785 6.922 3,432,482 +0.27(+4.04%)
Apr 15, 2013 7.125 7.191 6.496 6.654 6,544,412 -0.59(-8.14%)
Apr 12, 2013 7.138 7.492 7.073 7.243 4,702,673 +0.01(+0.09%)
Apr 11, 2013 7.079 7.518 7.020 7.236 7,108,386 +0.18(+2.50%)
Apr 10, 2013 7.308 7.610 6.922 7.060 12,664,414 -0.40(-5.36%)
Apr 09, 2013 6.431 7.760 6.300 7.459 22,056,740 +1.09(+17.07%)
Apr 08, 2013 6.261 6.582 6.202 6.371 4,639,615 +0.21(+3.39%)
Apr 05, 2013 6.136 6.333 5.966 6.162 5,133,543 -0.28(-4.37%)
Apr 04, 2013 6.234 6.614 5.894 6.444 8,163,843 +0.10(+1.55%)
Apr 03, 2013 7.053 7.092 6.280 6.346 7,642,384 -0.69(-9.78%)
Apr 02, 2013 7.387 7.466 6.974 7.033 3,509,898 -0.29(-4.02%)
Apr 01, 2013 7.531 7.629 7.256 7.328 2,274,817 -0.23(-3.03%)
Mar 28, 2013 7.485 7.695 7.420 7.557 1,906,462 +0.06(+0.79%)
Mar 27, 2013 7.367 7.577 7.282 7.498 2,686,849 +0.06(+0.79%)
Mar 26, 2013 7.642 7.714 7.243 7.439 3,373,714 -0.10(-1.39%)
Mar 25, 2013 7.806 7.806 7.439 7.544 2,639,019 -0.25(-3.19%)
Mar 22, 2013 7.950 8.062 7.734 7.793 2,264,715 -0.12(-1.49%)
Mar 21, 2013 8.251 8.409 7.809 7.911 4,861,397 -0.41(-4.96%)
Mar 20, 2013 7.793 8.481 7.793 8.324 6,937,788 +0.53(+6.81%)
Mar 19, 2013 7.741 7.917 7.538 7.793 3,429,254 +0.12(+1.62%)
Mar 18, 2013 7.570 7.767 7.420 7.669 2,747,830 -0.06(-0.76%)
Mar 15, 2013 7.859 7.921 7.695 7.728 3,192,240 -0.16(-1.99%)
Mar 14, 2013 8.068 8.120 7.669 7.885 3,550,000 -0.10(-1.31%)
Mar 13, 2013 8.127 8.245 7.885 7.990 3,766,374 -0.22(-2.71%)
Mar 12, 2013 7.878 8.448 7.806 8.212 7,102,405 +0.28(+3.55%)
Mar 11, 2013 7.835 7.957 7.649 7.931 3,469,371 +0.13(+1.68%)
Mar 08, 2013 7.826 7.904 7.708 7.800 3,645,854 +0.11(+1.45%)
Mar 07, 2013 7.944 8.055 7.603 7.688 4,927,862 -0.32(-4.01%)
Mar 06, 2013 8.186 8.232 7.924 8.009 4,072,351 +0.14(+1.83%)
Mar 05, 2013 7.937 8.114 7.806 7.865 3,754,566 +0.03(+0.42%)
Mar 04, 2013 7.662 7.911 7.616 7.832 3,809,342 +0.08(+1.01%)
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