Financial News

Exact Sciences Cor (NQ: EXAS )

53.17 -0.83 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 1.750 2.010 1.750 1.980 185,670 +0.19(+10.61%)
Oct 30, 2006 1.820 1.860 1.760 1.790 25,910 +0.03(+1.70%)
Oct 27, 2006 1.770 1.820 1.750 1.760 60,483 -0.03(-1.68%)
Oct 26, 2006 1.840 1.840 1.780 1.790 80,616 -0.03(-1.65%)
Oct 25, 2006 1.820 1.890 1.820 1.820 44,127 -0.02(-1.09%)
Oct 24, 2006 1.950 1.950 1.790 1.840 35,635 -0.08(-4.17%)
Oct 23, 2006 1.850 1.920 1.820 1.920 112,934 +0.10(+5.49%)
Oct 20, 2006 1.840 1.920 1.810 1.820 99,587 -0.02(-1.09%)
Oct 19, 2006 1.850 1.900 1.830 1.840 63,815 -0.01(-0.54%)
Oct 18, 2006 1.990 1.990 1.830 1.850 111,804 -0.14(-7.04%)
Oct 17, 2006 2.010 2.050 1.900 1.990 32,617 -0.01(-0.50%)
Oct 16, 2006 2.080 2.080 2.000 2.000 38,053 -0.10(-4.76%)
Oct 13, 2006 1.990 2.200 1.980 2.100 99,391 +0.14(+7.14%)
Oct 12, 2006 1.860 1.970 1.860 1.960 78,165 +0.13(+7.10%)
Oct 11, 2006 1.900 1.920 1.798 1.830 82,252 -0.06(-3.17%)
Oct 10, 2006 1.740 1.930 1.730 1.890 56,831 +0.13(+7.39%)
Oct 09, 2006 1.830 1.830 1.710 1.760 76,443 -0.05(-2.76%)
Oct 06, 2006 1.830 1.870 1.750 1.810 132,179 -0.05(-2.69%)
Oct 05, 2006 1.900 1.940 1.830 1.860 100,909 -0.06(-3.12%)
Oct 04, 2006 1.980 1.990 1.900 1.920 28,520 -0.08(-4.00%)
Oct 03, 2006 2.020 2.050 1.950 2.000 68,087 -0.05(-2.44%)
Oct 02, 2006 2.050 2.090 2.040 2.050 42,843 +0.02(+0.99%)
Sep 29, 2006 2.070 2.090 2.000 2.030 65,483 -0.02(-0.98%)
Sep 28, 2006 2.150 2.170 2.030 2.050 110,838 -0.15(-6.82%)
Sep 27, 2006 2.240 2.280 2.180 2.200 46,397 -0.02(-0.90%)
Sep 26, 2006 2.170 2.350 2.170 2.220 61,226 +0.03(+1.37%)
Sep 25, 2006 2.340 2.371 2.170 2.190 73,945 -0.17(-7.20%)
Sep 22, 2006 2.500 2.530 2.100 2.360 319,608 -0.30(-11.28%)
Sep 21, 2006 2.860 2.860 2.520 2.660 70,434 -0.20(-6.99%)
Sep 20, 2006 3.090 3.090 2.850 2.860 85,455 -0.09(-3.05%)
Sep 19, 2006 2.970 3.060 2.830 2.950 75,644 -0.02(-0.67%)
Sep 18, 2006 2.990 3.040 2.720 2.970 147,334 +0.04(+1.37%)
Sep 15, 2006 2.500 2.930 2.450 2.930 508,465 +0.49(+20.08%)
Sep 14, 2006 2.440 2.470 2.380 2.440 52,932 -0.01(-0.41%)
Sep 13, 2006 2.550 2.550 2.440 2.450 34,314 -0.12(-4.67%)
Sep 12, 2006 2.560 2.580 2.450 2.570 60,393 +0.02(+0.78%)
Sep 11, 2006 2.570 2.600 2.410 2.550 79,078 -0.03(-1.15%)
Sep 08, 2006 2.450 2.580 2.367 2.580 103,250 +0.18(+7.49%)
Sep 07, 2006 2.540 2.600 2.290 2.400 125,400 -0.15(-5.88%)
Sep 06, 2006 1.950 2.730 1.920 2.550 184,255 +0.58(+29.44%)
Sep 05, 2006 1.940 1.990 1.920 1.970 25,420 +0.06(+3.14%)
Sep 01, 2006 1.900 1.960 1.810 1.910 44,460 +0.04(+2.14%)
Aug 31, 2006 1.780 1.920 1.780 1.870 64,358 +0.09(+5.06%)
Aug 30, 2006 1.850 1.850 1.760 1.780 25,031 -0.03(-1.66%)
Aug 29, 2006 1.650 1.820 1.650 1.810 62,993 +0.14(+8.38%)
Aug 28, 2006 1.660 1.750 1.630 1.670 21,181 -0.01(-0.60%)
Aug 25, 2006 1.690 1.700 1.630 1.680 15,679 +0.05(+3.07%)
Aug 24, 2006 1.650 1.690 1.630 1.630 20,630 -0.06(-3.55%)
Aug 23, 2006 1.650 1.720 1.650 1.690 33,140 +0.03(+1.81%)
Aug 22, 2006 1.620 1.700 1.580 1.660 26,627 +0.02(+1.22%)
Aug 21, 2006 1.700 1.700 1.530 1.640 39,574 -0.09(-5.20%)
Aug 18, 2006 1.720 1.740 1.700 1.730 14,550 +0.00(+0.00%)
Aug 17, 2006 1.730 1.750 1.730 1.730 15,045 -0.02(-1.14%)
Aug 16, 2006 1.800 1.810 1.720 1.750 24,325 -0.05(-2.78%)
Aug 15, 2006 1.760 1.820 1.710 1.800 30,296 +0.04(+2.27%)
Aug 14, 2006 1.780 1.840 1.710 1.760 28,797 -0.02(-1.12%)
Aug 11, 2006 1.720 1.860 1.720 1.780 31,654 +0.06(+3.49%)
Aug 10, 2006 1.760 1.800 1.710 1.720 14,896 -0.02(-1.15%)
Aug 09, 2006 1.860 1.900 1.700 1.740 36,608 -0.09(-4.92%)
Aug 08, 2006 1.840 1.890 1.800 1.830 38,143 -0.04(-2.14%)
Aug 07, 2006 1.980 2.000 1.830 1.870 114,917 -0.14(-6.97%)
Aug 04, 2006 1.980 2.030 1.950 2.010 15,631 +0.06(+3.08%)
Aug 03, 2006 1.970 1.970 1.900 1.950 27,540 +0.00(+0.00%)
Aug 02, 2006 1.910 1.960 1.819 1.950 243,126 +0.01(+0.52%)
Aug 01, 2006 1.970 1.970 1.820 1.940 28,676 +0.00(+0.00%)
Jul 31, 2006 2.000 2.000 1.910 1.940 60,349 -0.05(-2.51%)
Jul 28, 2006 1.990 2.040 1.940 1.990 23,834 +0.02(+1.02%)
Jul 27, 2006 2.140 2.140 1.820 1.970 128,550 -0.17(-7.94%)
Jul 26, 2006 2.100 2.190 2.000 2.140 27,650 +0.04(+1.90%)
Jul 25, 2006 2.130 2.150 2.000 2.100 70,829 -0.07(-3.23%)
Jul 24, 2006 2.130 2.200 2.102 2.170 15,180 +0.08(+3.83%)
Jul 21, 2006 2.200 2.260 2.090 2.090 31,139 -0.11(-5.00%)
Jul 20, 2006 2.150 2.220 2.070 2.200 123,035 +0.04(+1.85%)
Jul 19, 2006 2.030 2.170 2.020 2.160 29,986 +0.10(+4.85%)
Jul 18, 2006 2.050 2.080 2.010 2.060 20,157 -0.01(-0.48%)
Jul 17, 2006 2.060 2.120 2.050 2.070 32,664 -0.01(-0.48%)
Jul 14, 2006 2.130 2.140 2.080 2.080 13,373 -0.02(-0.95%)
Jul 13, 2006 2.120 2.130 2.080 2.100 39,758 -0.02(-0.94%)
Jul 12, 2006 2.100 2.140 2.090 2.120 22,532 +0.02(+0.95%)
Jul 11, 2006 2.120 2.170 2.100 2.100 35,462 +0.00(+0.00%)
Jul 10, 2006 2.170 2.200 2.100 2.100 43,022 -0.04(-1.87%)
Jul 07, 2006 2.090 2.200 2.050 2.140 30,958 +0.05(+2.39%)
Jul 06, 2006 2.150 2.150 2.060 2.090 29,502 -0.04(-1.88%)
Jul 05, 2006 2.130 2.130 2.100 2.130 10,369 -0.04(-1.84%)
Jul 03, 2006 2.140 2.170 2.130 2.170 21,662 +0.07(+3.33%)
Jun 30, 2006 2.250 2.270 2.099 2.100 275,754 -0.18(-7.89%)
Jun 29, 2006 2.140 2.330 2.140 2.280 98,100 +0.12(+5.56%)
Jun 28, 2006 2.230 2.230 2.120 2.160 44,225 -0.04(-1.82%)
Jun 27, 2006 2.170 2.220 2.150 2.200 70,809 +0.00(+0.00%)
Jun 26, 2006 2.240 2.350 2.170 2.200 65,700 -0.05(-2.22%)
Jun 23, 2006 2.110 2.270 2.110 2.250 144,768 +0.12(+5.63%)
Jun 22, 2006 2.130 2.180 2.110 2.130 58,286 +0.02(+0.95%)
Jun 21, 2006 2.170 2.180 2.090 2.110 119,911 -0.07(-3.21%)
Jun 20, 2006 2.360 2.420 2.170 2.180 179,348 -0.15(-6.44%)
Jun 19, 2006 2.520 2.600 2.320 2.330 201,696 -0.16(-6.43%)
Jun 16, 2006 2.520 2.520 2.417 2.490 71,133 -0.01(-0.40%)
Jun 15, 2006 2.420 2.500 2.340 2.500 74,459 +0.14(+5.93%)
Jun 14, 2006 2.360 2.390 2.250 2.360 59,191 +0.01(+0.43%)
Jun 13, 2006 2.630 2.630 2.180 2.350 80,327 -0.13(-5.24%)
Jun 12, 2006 2.350 2.540 2.340 2.480 120,128 +0.13(+5.53%)
Jun 09, 2006 2.350 2.360 2.330 2.350 16,304 -0.02(-0.84%)
Jun 08, 2006 2.370 2.430 2.320 2.370 34,181 +0.02(+0.85%)
Jun 07, 2006 2.300 2.400 2.270 2.350 33,406 +0.08(+3.52%)
Jun 06, 2006 2.260 2.378 2.260 2.270 19,245 -0.03(-1.30%)
Jun 05, 2006 2.410 2.410 2.250 2.300 120,519 -0.14(-5.74%)
Jun 02, 2006 2.410 2.440 2.210 2.440 39,358 +0.09(+3.83%)
Jun 01, 2006 2.420 2.420 2.300 2.350 98,680 -0.10(-4.08%)
May 31, 2006 2.390 2.450 2.350 2.450 38,797 +0.04(+1.66%)
May 30, 2006 2.500 2.554 2.390 2.410 40,388 -0.08(-3.21%)
May 26, 2006 2.450 2.510 2.350 2.490 85,173 +0.02(+0.81%)
May 25, 2006 2.360 2.530 2.350 2.470 82,056 -0.02(-0.80%)
May 24, 2006 2.560 2.610 2.420 2.490 111,991 -0.01(-0.40%)
May 23, 2006 2.770 2.770 2.470 2.500 254,738 -0.27(-9.75%)
May 22, 2006 2.350 3.100 2.350 2.770 770,385 +0.53(+23.66%)
May 19, 2006 2.290 2.290 2.190 2.240 70,402 -0.02(-0.88%)
May 18, 2006 2.200 2.270 2.190 2.260 65,860 +0.09(+4.15%)
May 17, 2006 2.160 2.240 2.090 2.170 196,978 -0.02(-0.91%)
May 16, 2006 2.200 2.260 2.060 2.190 83,448 -0.02(-0.90%)
May 15, 2006 2.190 2.210 2.100 2.210 134,775 +0.01(+0.45%)
May 12, 2006 2.200 2.200 2.050 2.200 161,486 -0.03(-1.35%)
May 11, 2006 2.300 2.340 2.210 2.230 216,054 -0.10(-4.29%)
May 10, 2006 2.420 2.430 2.300 2.330 257,588 -0.12(-4.90%)
May 09, 2006 2.470 2.590 2.420 2.450 87,393 -0.05(-2.00%)
May 08, 2006 2.620 2.630 2.450 2.500 109,424 -0.12(-4.58%)
May 05, 2006 2.480 2.660 2.460 2.620 163,697 +0.17(+6.94%)
May 04, 2006 2.650 2.697 2.420 2.450 346,460 -0.18(-6.84%)
May 03, 2006 2.660 2.682 2.590 2.630 137,889 -0.06(-2.23%)
May 02, 2006 2.930 2.930 2.550 2.690 158,119 -0.29(-9.73%)
May 01, 2006 2.980 2.990 2.780 2.980 103,378 -0.03(-1.00%)
Apr 28, 2006 2.950 3.010 2.790 3.010 124,900 +0.00(+0.00%)
Apr 27, 2006 3.010 3.010 2.470 3.010 228,433 -0.03(-0.99%)
Apr 26, 2006 3.140 3.140 2.960 3.040 109,786 -0.13(-4.10%)
Apr 25, 2006 3.210 3.400 3.000 3.170 161,004 -0.07(-2.16%)
Apr 24, 2006 3.260 3.320 3.140 3.240 118,056 +0.00(+0.00%)
Apr 21, 2006 3.150 3.250 3.104 3.240 79,379 +0.14(+4.52%)
Apr 20, 2006 3.060 3.100 3.000 3.100 60,260 +0.05(+1.64%)
Apr 19, 2006 3.050 3.080 2.992 3.050 115,952 -0.01(-0.33%)
Apr 18, 2006 3.060 3.070 2.920 3.060 194,494 +0.00(+0.00%)
Apr 17, 2006 3.000 3.060 2.900 3.060 141,443 +0.03(+0.99%)
Apr 13, 2006 3.030 3.040 3.030 3.030 108,889 -0.04(-1.30%)
Apr 12, 2006 3.070 3.090 3.050 3.070 130,845 +0.00(+0.00%)
Apr 11, 2006 3.060 3.110 3.050 3.070 149,140 +0.01(+0.33%)
Apr 10, 2006 3.050 3.100 3.050 3.060 234,817 -0.01(-0.33%)
Apr 07, 2006 3.120 3.120 3.060 3.070 98,971 -0.13(-4.06%)
Apr 06, 2006 3.170 3.200 3.110 3.200 67,422 +0.00(+0.00%)
Apr 05, 2006 3.240 3.270 3.120 3.200 120,571 -0.01(-0.31%)
Apr 04, 2006 3.130 3.230 3.100 3.210 102,568 +0.13(+4.22%)
Apr 03, 2006 3.080 3.160 2.960 3.080 247,408 +0.01(+0.33%)
Mar 31, 2006 3.120 3.120 2.970 3.070 171,026 +0.00(+0.00%)
Mar 30, 2006 3.040 3.070 2.910 3.070 155,828 +0.00(+0.00%)
Mar 29, 2006 3.080 3.290 2.930 3.070 285,425 +0.02(+0.66%)
Mar 28, 2006 3.210 3.450 3.010 3.050 324,167 -0.13(-4.09%)
Mar 27, 2006 3.290 3.489 3.000 3.180 503,768 +0.07(+2.25%)
Mar 24, 2006 2.460 3.350 2.410 3.110 587,765 +0.66(+26.94%)
Mar 23, 2006 2.380 2.480 2.380 2.450 14,200 +0.04(+1.66%)
Mar 22, 2006 2.440 2.560 2.300 2.410 50,200 -0.06(-2.43%)
Mar 21, 2006 2.660 2.690 2.460 2.470 78,490 -0.13(-5.00%)
Mar 20, 2006 2.660 2.680 2.580 2.600 61,329 -0.03(-1.14%)
Mar 17, 2006 2.420 2.670 2.360 2.630 147,813 +0.23(+9.58%)
Mar 16, 2006 2.340 2.430 2.320 2.400 55,964 +0.06(+2.56%)
Mar 15, 2006 2.300 2.410 2.240 2.340 112,544 +0.01(+0.43%)
Mar 14, 2006 2.350 2.370 2.200 2.330 155,684 -0.05(-2.10%)
Mar 13, 2006 2.350 2.390 2.297 2.380 57,397 +0.00(+0.00%)
Mar 10, 2006 2.380 2.390 2.250 2.380 82,322 -0.02(-0.83%)
Mar 09, 2006 2.380 2.440 2.330 2.400 78,168 +0.00(+0.00%)
Mar 08, 2006 2.400 2.470 2.330 2.400 66,539 -0.03(-1.23%)
Mar 07, 2006 2.500 2.500 2.430 2.430 109,763 -0.05(-2.02%)
Mar 06, 2006 2.530 2.530 2.470 2.480 34,106 -0.02(-0.80%)
Mar 03, 2006 2.520 2.530 2.470 2.500 93,411 -0.02(-0.79%)
Mar 02, 2006 2.580 2.670 2.500 2.520 77,717 -0.07(-2.70%)
Mar 01, 2006 2.590 2.620 2.570 2.590 25,372 +0.02(+0.78%)
Feb 28, 2006 2.600 2.630 2.540 2.570 41,903 -0.03(-1.15%)
Feb 27, 2006 2.600 2.640 2.510 2.600 62,503 +0.02(+0.78%)
Feb 24, 2006 2.570 2.590 2.550 2.580 36,424 -0.02(-0.77%)
Feb 23, 2006 2.600 2.650 2.550 2.600 51,408 -0.05(-1.89%)
Feb 22, 2006 2.670 2.670 2.620 2.650 117,351 -0.05(-1.85%)
Feb 21, 2006 2.660 2.710 2.660 2.700 91,942 +0.04(+1.50%)
Feb 17, 2006 2.650 2.660 2.550 2.660 72,771 +0.05(+1.92%)
Feb 16, 2006 2.400 2.640 2.400 2.610 173,100 +0.21(+8.75%)
Feb 15, 2006 2.310 2.460 2.310 2.400 143,766 +0.09(+3.90%)
Feb 14, 2006 2.220 2.320 2.210 2.310 81,284 +0.07(+3.12%)
Feb 13, 2006 2.260 2.280 2.160 2.240 122,117 -0.02(-0.88%)
Feb 10, 2006 2.250 2.290 2.210 2.260 79,879 -0.02(-0.88%)
Feb 09, 2006 2.320 2.320 2.240 2.280 176,097 +0.02(+0.88%)
Feb 08, 2006 2.350 2.360 2.240 2.260 187,618 -0.11(-4.64%)
Feb 07, 2006 2.400 2.454 2.360 2.370 216,426 -0.04(-1.66%)
Feb 06, 2006 2.650 2.670 2.390 2.410 356,852 -0.21(-8.02%)
Feb 03, 2006 2.660 2.757 2.520 2.620 235,205 -0.09(-3.32%)
Feb 02, 2006 2.750 2.760 2.660 2.710 131,612 -0.04(-1.45%)
Feb 01, 2006 2.660 2.850 2.660 2.750 179,564 -0.05(-1.79%)
Jan 31, 2006 2.800 2.830 2.710 2.800 153,283 +0.02(+0.72%)
Jan 30, 2006 2.630 2.780 2.620 2.780 136,060 +0.12(+4.51%)
Jan 27, 2006 2.700 2.730 2.620 2.660 93,466 -0.01(-0.37%)
Jan 26, 2006 2.710 2.780 2.630 2.670 113,072 -0.06(-2.20%)
Jan 25, 2006 2.700 2.800 2.680 2.730 144,505 +0.03(+1.11%)
Jan 24, 2006 2.710 2.850 2.640 2.700 500,712 -0.18(-6.25%)
Jan 23, 2006 2.850 3.100 2.690 2.880 524,345 -0.18(-5.88%)
Jan 20, 2006 2.740 3.120 2.600 3.060 1,471,636 +0.56(+22.40%)
Jan 19, 2006 3.740 4.000 2.300 2.500 3,661,064 -1.36(-35.23%)
Jan 18, 2006 4.190 4.190 3.770 3.860 643,900 -0.39(-9.18%)
Jan 17, 2006 4.170 4.360 4.050 4.250 337,022 +0.05(+1.19%)
Jan 13, 2006 4.350 4.830 4.010 4.200 730,427 -0.06(-1.41%)
Jan 12, 2006 4.150 4.970 4.020 4.260 1,613,700 +0.13(+3.15%)
Jan 11, 2006 4.100 4.420 3.870 4.130 1,102,417 +0.15(+3.77%)
Jan 10, 2006 2.710 4.740 2.650 3.980 3,430,838 +1.39(+53.67%)
Jan 09, 2006 2.500 2.670 2.500 2.590 370,500 +0.09(+3.60%)
Jan 06, 2006 2.530 2.550 2.470 2.500 139,002 +0.02(+0.81%)
Jan 05, 2006 2.570 2.600 2.480 2.480 267,485 +0.00(+0.00%)
Jan 04, 2006 2.500 2.540 2.397 2.480 370,909 +0.16(+6.90%)
Jan 03, 2006 2.220 2.340 2.190 2.320 104,182 +0.11(+4.98%)
Dec 30, 2005 2.230 2.250 2.110 2.210 253,443 -0.03(-1.34%)
Dec 29, 2005 2.000 2.260 2.000 2.240 167,456 -0.02(-0.88%)
Dec 28, 2005 2.430 2.500 2.210 2.260 191,400 -0.16(-6.61%)
Dec 27, 2005 2.450 2.500 2.270 2.420 395,200 +0.15(+6.61%)
Dec 23, 2005 2.000 2.400 2.000 2.270 576,922 +0.30(+15.23%)
Dec 22, 2005 1.940 2.030 1.900 1.970 148,372 +0.04(+2.07%)
Dec 21, 2005 1.890 1.950 1.830 1.930 152,095 +0.12(+6.63%)
Dec 20, 2005 1.760 1.900 1.710 1.810 153,061 +0.01(+0.56%)
Dec 19, 2005 1.650 1.830 1.650 1.800 158,922 +0.01(+0.56%)
Dec 16, 2005 1.610 1.840 1.600 1.790 523,737 +0.21(+13.29%)
Dec 15, 2005 1.600 1.630 1.560 1.580 196,454 -0.04(-2.47%)
Dec 14, 2005 1.550 1.670 1.470 1.620 108,136 +0.12(+8.00%)
Dec 13, 2005 1.550 1.550 1.500 1.500 54,908 -0.03(-1.96%)
Dec 12, 2005 1.580 1.690 1.500 1.530 81,992 -0.08(-4.97%)
Dec 09, 2005 1.580 1.650 1.550 1.610 82,483 +0.05(+3.21%)
Dec 08, 2005 1.610 1.610 1.510 1.560 55,106 -0.03(-1.89%)
Dec 07, 2005 1.700 1.770 1.550 1.590 116,089 -0.08(-4.79%)
Dec 06, 2005 1.610 1.820 1.590 1.670 178,038 +0.10(+6.37%)
Dec 05, 2005 1.550 1.600 1.540 1.570 100,402 +0.03(+1.95%)
Dec 02, 2005 1.410 1.570 1.410 1.540 84,964 +0.10(+6.94%)
Dec 01, 2005 1.470 1.480 1.400 1.440 215,025 -0.02(-1.37%)
Nov 30, 2005 1.380 1.460 1.350 1.460 626,868 +0.12(+8.96%)
Nov 29, 2005 1.440 1.490 1.340 1.340 665,224 -0.10(-6.94%)
Nov 28, 2005 1.690 1.690 1.420 1.440 491,589 -0.11(-7.10%)
Nov 25, 2005 1.550 1.620 1.550 1.550 50,725 -0.01(-0.64%)
Nov 23, 2005 1.590 1.650 1.550 1.560 73,925 -0.04(-2.50%)
Nov 22, 2005 1.600 1.620 1.560 1.600 70,731 -0.01(-0.62%)
Nov 21, 2005 1.630 1.640 1.610 1.610 41,464 -0.03(-1.83%)
Nov 18, 2005 1.690 1.710 1.600 1.640 68,683 -0.05(-2.96%)
Nov 17, 2005 1.600 1.720 1.550 1.690 82,686 +0.08(+4.97%)
Nov 16, 2005 1.590 1.660 1.540 1.610 127,363 -0.02(-1.23%)
Nov 15, 2005 1.750 1.760 1.610 1.630 97,808 -0.10(-5.78%)
Nov 14, 2005 1.730 1.790 1.710 1.730 37,613 -0.02(-1.14%)
Nov 11, 2005 1.760 1.820 1.750 1.750 93,774 -0.08(-4.37%)
Nov 10, 2005 1.810 1.840 1.780 1.830 24,296 +0.04(+2.23%)
Nov 09, 2005 1.810 1.815 1.780 1.790 31,265 -0.01(-0.56%)
Nov 08, 2005 1.800 1.820 1.780 1.800 45,500 +0.00(+0.00%)
Nov 07, 2005 1.780 1.820 1.780 1.800 40,338 +0.02(+1.12%)
Nov 04, 2005 1.790 1.840 1.770 1.780 148,562 -0.02(-1.11%)
Nov 03, 2005 1.850 1.890 1.790 1.800 100,175 +0.00(+0.00%)
Nov 02, 2005 1.870 1.880 1.720 1.800 88,793 +0.03(+1.69%)
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