Financial News

Rockwell Automation (NY: ROK )

302.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 73.55 73.61 71.97 72.46 1,478,900 -0.94(-1.28%)
Apr 27, 2006 55.44 73.50 70.26 73.40 3,185,500 -2.04(-2.70%)
Apr 26, 2006 75.42 76.89 75.33 75.44 951,400 -0.21(-0.28%)
Apr 25, 2006 78.45 78.55 75.23 75.65 1,497,800 -2.90(-3.69%)
Apr 24, 2006 77.14 79.47 77.14 78.55 1,147,400 +0.91(+1.17%)
Apr 21, 2006 77.80 77.80 77.04 77.64 607,200 +0.29(+0.37%)
Apr 20, 2006 77.05 78.12 77.01 77.35 939,200 +0.18(+0.23%)
Apr 19, 2006 75.75 77.40 75.75 77.17 844,800 +1.34(+1.77%)
Apr 18, 2006 74.58 76.00 74.18 75.83 1,093,800 +1.50(+2.02%)
Apr 17, 2006 73.70 75.00 73.65 74.33 959,900 +0.77(+1.05%)
Apr 13, 2006 71.08 73.99 71.05 73.56 1,255,500 +2.48(+3.49%)
Apr 12, 2006 71.30 71.81 71.03 71.08 1,262,700 +0.03(+0.04%)
Apr 11, 2006 72.86 73.07 70.95 71.05 1,126,100 -1.66(-2.28%)
Apr 10, 2006 73.00 73.06 71.84 72.71 978,300 -0.78(-1.06%)
Apr 07, 2006 74.05 74.43 72.83 73.49 903,200 -0.49(-0.66%)
Apr 06, 2006 72.62 74.13 72.31 73.98 929,700 +1.09(+1.50%)
Apr 05, 2006 72.41 73.27 72.25 72.89 652,100 +0.48(+0.66%)
Apr 04, 2006 72.36 72.97 71.82 72.41 709,300 -0.69(-0.94%)
Apr 03, 2006 72.71 74.44 72.24 73.10 808,100 +1.19(+1.65%)
Mar 31, 2006 72.25 72.88 71.91 71.91 524,700 -0.64(-0.88%)
Mar 30, 2006 72.44 73.65 72.20 72.55 480,300 +0.21(+0.29%)
Mar 29, 2006 72.15 73.41 71.85 72.34 700,600 +0.11(+0.15%)
Mar 28, 2006 72.64 72.96 72.01 72.23 508,800 -0.07(-0.10%)
Mar 27, 2006 71.92 72.51 71.38 72.30 538,300 +0.21(+0.29%)
Mar 24, 2006 72.00 72.23 71.50 72.09 610,200 +0.14(+0.19%)
Mar 23, 2006 72.15 72.38 71.79 71.95 615,900 -0.20(-0.28%)
Mar 22, 2006 71.54 72.47 71.46 72.15 793,500 +0.51(+0.71%)
Mar 21, 2006 72.90 72.96 71.59 71.64 638,400 -1.35(-1.85%)
Mar 20, 2006 72.79 73.96 72.70 72.99 757,000 +0.20(+0.27%)
Mar 17, 2006 72.35 72.86 72.07 72.79 752,900 +0.88(+1.22%)
Mar 16, 2006 72.23 72.40 71.42 71.91 622,900 -0.15(-0.21%)
Mar 15, 2006 71.60 72.11 71.47 72.06 723,200 +0.40(+0.56%)
Mar 14, 2006 71.02 71.67 71.01 71.66 758,400 +0.64(+0.90%)
Mar 13, 2006 70.35 71.25 70.27 71.02 607,400 +0.67(+0.95%)
Mar 10, 2006 70.11 70.40 69.81 70.35 883,900 +0.24(+0.34%)
Mar 09, 2006 68.39 70.11 68.34 70.11 1,178,100 +1.55(+2.26%)
Mar 08, 2006 68.62 68.82 67.88 68.56 908,600 -0.06(-0.09%)
Mar 07, 2006 68.00 69.12 67.81 68.62 814,600 +0.60(+0.88%)
Mar 06, 2006 68.30 68.73 67.69 68.02 641,500 -0.33(-0.48%)
Mar 03, 2006 68.10 69.32 67.59 68.35 745,000 +0.16(+0.23%)
Mar 02, 2006 68.35 68.50 67.71 68.19 737,800 -0.39(-0.57%)
Mar 01, 2006 68.80 68.80 68.17 68.58 792,400 +0.41(+0.60%)
Feb 28, 2006 69.04 68.55 67.16 68.17 1,417,600 -0.87(-1.26%)
Feb 27, 2006 69.25 69.75 68.97 69.04 590,600 -0.15(-0.22%)
Feb 24, 2006 69.44 69.75 68.75 69.19 661,600 -0.25(-0.36%)
Feb 23, 2006 69.58 70.00 68.86 69.44 651,700 -0.24(-0.34%)
Feb 22, 2006 70.00 70.33 69.33 69.68 760,900 -0.18(-0.26%)
Feb 21, 2006 68.75 70.33 68.65 69.86 1,075,700 +0.83(+1.20%)
Feb 17, 2006 68.60 69.16 68.41 69.03 931,400 +0.75(+1.10%)
Feb 16, 2006 68.02 68.41 67.85 68.28 732,300 +0.27(+0.40%)
Feb 15, 2006 68.50 68.50 67.96 68.01 1,108,700 -0.58(-0.85%)
Feb 14, 2006 67.17 68.81 66.84 68.59 913,800 +1.28(+1.90%)
Feb 13, 2006 68.45 68.46 66.93 67.31 720,400 -1.29(-1.88%)
Feb 10, 2006 67.75 68.88 67.70 68.60 924,800 +0.35(+0.51%)
Feb 09, 2006 68.11 68.65 67.93 68.25 784,600 +0.01(+0.01%)
Feb 08, 2006 66.95 68.60 66.95 68.24 1,416,300 +1.37(+2.05%)
Feb 07, 2006 67.05 68.00 66.42 66.87 1,334,300 +0.06(+0.09%)
Feb 06, 2006 64.55 66.97 64.50 66.81 1,069,800 +2.32(+3.60%)
Feb 03, 2006 65.43 65.48 64.43 64.49 934,000 -0.94(-1.44%)
Feb 02, 2006 65.40 65.50 64.80 65.43 1,019,000 +0.08(+0.12%)
Feb 01, 2006 65.91 66.23 65.35 65.35 1,370,900 -0.72(-1.09%)
Jan 31, 2006 66.79 66.79 65.84 66.07 1,063,300 -0.61(-0.91%)
Jan 30, 2006 66.19 67.03 66.01 66.68 1,148,100 +0.49(+0.74%)
Jan 27, 2006 67.08 67.95 66.13 66.19 1,336,800 -0.88(-1.31%)
Jan 26, 2006 66.83 67.40 66.25 67.07 1,110,900 +0.25(+0.37%)
Jan 25, 2006 66.95 68.88 65.90 66.82 2,169,600 +1.53(+2.34%)
Jan 24, 2006 63.90 65.37 63.90 65.29 1,106,100 +1.32(+2.06%)
Jan 23, 2006 64.62 64.73 63.31 63.97 945,100 -0.55(-0.85%)
Jan 20, 2006 65.85 65.85 64.45 64.52 1,181,800 -1.33(-2.02%)
Jan 19, 2006 65.21 65.98 65.21 65.85 1,213,300 +0.89(+1.37%)
Jan 18, 2006 65.72 65.72 64.62 64.96 1,006,200 -0.75(-1.14%)
Jan 17, 2006 65.30 66.58 65.17 65.71 1,529,900 +0.69(+1.06%)
Jan 13, 2006 65.18 65.49 64.73 65.02 565,900 -0.01(-0.02%)
Jan 12, 2006 65.01 65.50 64.93 65.03 1,299,600 +0.00(+0.00%)
Jan 11, 2006 64.25 65.38 64.22 65.03 1,322,300 +0.64(+0.99%)
Jan 10, 2006 63.95 64.58 63.58 64.39 1,374,800 +0.04(+0.06%)
Jan 09, 2006 62.61 64.60 62.61 64.35 1,967,100 +1.68(+2.68%)
Jan 06, 2006 61.92 62.73 60.86 62.67 1,397,500 +1.25(+2.04%)
Jan 05, 2006 60.41 61.54 60.40 61.42 1,088,500 +0.71(+1.17%)
Jan 04, 2006 60.00 60.85 59.93 60.71 1,067,000 +0.90(+1.50%)
Jan 03, 2006 59.08 59.90 58.52 59.81 808,500 +0.65(+1.10%)
Dec 30, 2005 59.60 59.70 59.16 59.16 602,300 -0.65(-1.09%)
Dec 29, 2005 59.25 59.99 59.25 59.81 661,000 +0.49(+0.83%)
Dec 28, 2005 58.75 59.42 58.41 59.32 597,400 +0.97(+1.66%)
Dec 27, 2005 59.30 59.47 58.35 58.35 630,500 -0.79(-1.34%)
Dec 23, 2005 59.38 59.50 59.00 59.14 520,200 -0.01(-0.02%)
Dec 22, 2005 59.50 59.50 58.96 59.15 792,100 -0.12(-0.20%)
Dec 21, 2005 59.30 59.80 58.95 59.27 627,800 +0.10(+0.17%)
Dec 20, 2005 59.43 59.69 59.10 59.17 809,100 -0.23(-0.39%)
Dec 19, 2005 59.81 59.71 58.85 59.40 981,400 -0.41(-0.69%)
Dec 16, 2005 60.00 60.50 59.75 59.81 863,100 -0.13(-0.22%)
Dec 15, 2005 60.28 60.43 59.79 59.94 550,700 -0.33(-0.55%)
Dec 14, 2005 59.98 60.67 59.87 60.27 582,800 +0.34(+0.57%)
Dec 13, 2005 59.94 60.43 59.69 59.93 755,000 -0.01(-0.02%)
Dec 12, 2005 59.94 60.04 59.51 59.94 671,300 +0.56(+0.94%)
Dec 09, 2005 59.60 59.65 59.01 59.38 606,900 +0.20(+0.34%)
Dec 08, 2005 59.45 59.75 58.88 59.18 703,800 -0.40(-0.67%)
Dec 07, 2005 59.35 59.72 59.14 59.58 974,800 +0.11(+0.18%)
Dec 06, 2005 59.40 59.84 59.28 59.47 892,400 +0.08(+0.13%)
Dec 05, 2005 59.01 59.73 58.94 59.39 1,113,700 +0.38(+0.64%)
Dec 02, 2005 58.61 59.21 55.96 59.01 1,103,400 -0.41(-0.69%)
Dec 01, 2005 57.00 59.48 56.94 59.42 1,775,000 +2.99(+5.30%)
Nov 30, 2005 56.23 56.61 56.05 56.43 1,146,400 +0.28(+0.50%)
Nov 29, 2005 56.20 56.37 55.76 56.15 1,122,800 +0.00(+0.00%)
Nov 28, 2005 56.50 56.65 56.01 56.15 894,500 -0.70(-1.23%)
Nov 25, 2005 56.95 57.07 56.67 56.85 386,800 -0.05(-0.09%)
Nov 23, 2005 56.85 57.13 56.62 56.90 1,210,500 +0.05(+0.09%)
Nov 22, 2005 57.35 57.42 56.63 56.85 805,600 -0.47(-0.82%)
Nov 21, 2005 57.40 57.70 57.23 57.32 777,000 -0.17(-0.30%)
Nov 18, 2005 57.98 57.98 57.24 57.49 1,410,100 +0.10(+0.17%)
Nov 17, 2005 56.99 57.43 56.90 57.39 703,000 +0.49(+0.86%)
Nov 16, 2005 56.60 56.97 56.50 56.90 787,500 +0.45(+0.80%)
Nov 15, 2005 56.00 57.36 55.89 56.45 1,694,800 -0.17(-0.30%)
Nov 14, 2005 56.17 56.70 56.17 56.62 1,038,900 +0.31(+0.55%)
Nov 11, 2005 56.05 56.38 55.63 56.31 547,800 +0.11(+0.20%)
Nov 10, 2005 56.35 56.46 55.37 56.20 685,300 +0.00(+0.00%)
Nov 09, 2005 55.50 56.79 55.13 56.20 962,100 +0.35(+0.63%)
Nov 08, 2005 55.95 56.14 55.44 55.85 626,800 -0.51(-0.90%)
Nov 07, 2005 55.74 57.09 55.23 56.36 1,488,500 +0.62(+1.11%)
Nov 04, 2005 55.90 56.69 54.86 55.74 1,758,200 -0.16(-0.29%)
Nov 03, 2005 54.20 55.94 54.13 55.90 1,893,300 +1.78(+3.29%)
Nov 02, 2005 52.55 54.52 52.15 54.12 1,734,000 +1.44(+2.73%)
Nov 01, 2005 53.12 53.49 52.45 52.68 944,100 -0.47(-0.88%)
Oct 31, 2005 52.55 53.50 52.24 53.15 1,162,300 +0.65(+1.24%)
Oct 28, 2005 52.35 52.70 52.15 52.50 1,294,700 +0.28(+0.54%)
Oct 27, 2005 53.19 53.22 52.22 52.22 1,357,100 -0.96(-1.81%)
Oct 26, 2005 53.15 53.81 52.81 53.18 1,019,300 -0.22(-0.41%)
Oct 25, 2005 52.45 53.80 52.45 53.40 1,542,200 +0.95(+1.81%)
Oct 24, 2005 51.79 52.90 51.61 52.45 794,700 +0.66(+1.27%)
Oct 21, 2005 52.20 52.65 51.55 51.79 692,100 -0.18(-0.35%)
Oct 20, 2005 52.33 52.80 51.67 51.97 693,500 -0.61(-1.16%)
Oct 19, 2005 52.00 52.64 51.26 52.58 667,500 +0.17(+0.32%)
Oct 18, 2005 52.40 52.77 52.18 52.41 880,700 -0.23(-0.44%)
Oct 17, 2005 52.65 52.75 52.40 52.64 863,800 -0.12(-0.23%)
Oct 14, 2005 51.75 52.76 51.48 52.76 825,800 +1.02(+1.97%)
Oct 13, 2005 50.60 51.81 50.60 51.74 1,402,500 +0.83(+1.63%)
Oct 12, 2005 50.67 51.00 50.35 50.91 967,700 +0.18(+0.35%)
Oct 11, 2005 50.62 50.94 50.56 50.73 667,800 +0.01(+0.02%)
Oct 10, 2005 51.50 51.72 50.54 50.72 733,900 -1.03(-1.99%)
Oct 07, 2005 51.90 51.99 51.51 51.75 577,500 -0.05(-0.10%)
Oct 06, 2005 52.00 52.37 51.34 51.80 752,200 -0.19(-0.37%)
Oct 05, 2005 53.15 53.15 51.99 51.99 665,400 -1.25(-2.35%)
Oct 04, 2005 53.65 53.86 53.18 53.24 508,900 -0.36(-0.67%)
Oct 03, 2005 52.72 53.73 52.57 53.60 652,800 +0.70(+1.32%)
Sep 30, 2005 52.70 53.30 52.52 52.90 527,400 +0.32(+0.61%)
Sep 29, 2005 52.52 52.79 51.67 52.58 713,200 +0.06(+0.11%)
Sep 28, 2005 52.51 52.80 51.88 52.52 679,400 +0.02(+0.04%)
Sep 27, 2005 52.57 53.13 52.45 52.50 471,200 -0.15(-0.28%)
Sep 26, 2005 52.99 53.54 52.48 52.65 516,100 -0.33(-0.62%)
Sep 23, 2005 52.98 53.20 51.55 52.98 576,500 +0.78(+1.49%)
Sep 22, 2005 52.35 52.59 52.02 52.20 796,300 +0.02(+0.04%)
Sep 21, 2005 52.70 52.70 51.78 52.18 1,013,600 -0.69(-1.31%)
Sep 20, 2005 53.18 53.71 52.61 52.87 766,100 -0.34(-0.64%)
Sep 19, 2005 54.75 54.76 53.00 53.21 816,900 -1.77(-3.22%)
Sep 16, 2005 53.85 55.00 53.60 54.98 1,519,700 +1.23(+2.29%)
Sep 15, 2005 53.85 54.17 53.55 53.75 464,400 -0.10(-0.19%)
Sep 14, 2005 54.30 54.32 53.65 53.85 676,800 -0.55(-1.01%)
Sep 13, 2005 54.25 54.89 53.74 54.40 744,900 +0.09(+0.17%)
Sep 12, 2005 53.58 54.37 53.55 54.31 834,100 +1.01(+1.89%)
Sep 09, 2005 52.81 53.46 52.77 53.30 477,700 +0.53(+1.00%)
Sep 08, 2005 53.10 53.26 52.71 52.77 529,400 -0.46(-0.86%)
Sep 07, 2005 52.50 53.34 52.19 53.23 624,600 +0.48(+0.91%)
Sep 06, 2005 52.50 53.02 52.27 52.75 589,300 +0.59(+1.13%)
Sep 02, 2005 52.15 52.30 51.80 52.16 836,300 -0.04(-0.08%)
Sep 01, 2005 51.95 52.44 51.61 52.20 1,148,900 +0.16(+0.31%)
Aug 31, 2005 51.00 52.06 50.60 52.04 1,038,100 +1.29(+2.54%)
Aug 30, 2005 50.82 50.82 50.14 50.75 1,065,000 -0.44(-0.86%)
Aug 29, 2005 50.62 51.49 50.26 51.19 773,900 +0.58(+1.15%)
Aug 26, 2005 50.42 50.78 49.91 50.61 828,400 +0.19(+0.38%)
Aug 25, 2005 50.50 50.70 50.20 50.42 691,800 +0.03(+0.06%)
Aug 24, 2005 51.05 51.46 50.38 50.39 582,200 -0.98(-1.91%)
Aug 23, 2005 51.53 51.98 50.96 51.37 444,700 -0.16(-0.31%)
Aug 22, 2005 51.70 51.98 51.20 51.53 361,600 -0.09(-0.17%)
Aug 19, 2005 51.95 51.95 51.41 51.62 524,700 +0.07(+0.14%)
Aug 18, 2005 51.73 51.73 51.30 51.55 489,700 -0.43(-0.83%)
Aug 17, 2005 51.80 52.48 51.42 51.98 580,400 +0.13(+0.25%)
Aug 16, 2005 52.25 52.38 51.79 51.85 706,700 -0.73(-1.39%)
Aug 15, 2005 51.85 52.58 51.72 52.58 661,300 +0.41(+0.79%)
Aug 12, 2005 52.10 52.27 51.65 52.17 534,100 -0.18(-0.34%)
Aug 11, 2005 51.25 52.36 51.25 52.35 698,400 +0.78(+1.51%)
Aug 10, 2005 51.87 52.57 51.53 51.57 560,900 -0.29(-0.56%)
Aug 09, 2005 51.97 52.12 51.29 51.86 607,900 +0.70(+1.37%)
Aug 08, 2005 51.37 51.97 51.08 51.16 413,700 -0.29(-0.56%)
Aug 05, 2005 51.60 52.20 51.22 51.45 995,400 -0.29(-0.56%)
Aug 04, 2005 51.56 52.14 51.35 51.74 1,080,200 -0.04(-0.08%)
Aug 03, 2005 50.75 52.27 50.55 51.78 1,075,400 +0.90(+1.77%)
Aug 02, 2005 50.95 51.17 50.65 50.88 1,485,700 +0.05(+0.10%)
Aug 01, 2005 51.40 51.40 50.70 50.83 1,439,900 -0.68(-1.32%)
Jul 29, 2005 52.15 52.25 51.34 51.51 1,688,600 -0.42(-0.81%)
Jul 28, 2005 51.79 52.61 51.75 51.93 2,595,300 +0.34(+0.66%)
Jul 27, 2005 54.60 55.20 51.26 51.59 3,422,100 -2.09(-3.89%)
Jul 26, 2005 54.00 54.30 53.07 53.68 1,291,100 -0.14(-0.26%)
Jul 25, 2005 54.55 55.25 53.64 53.82 1,356,800 -0.77(-1.41%)
Jul 22, 2005 53.87 54.59 53.30 54.59 923,100 +0.77(+1.43%)
Jul 21, 2005 55.09 55.09 53.77 53.82 1,002,800 -1.27(-2.31%)
Jul 20, 2005 54.10 55.10 53.80 55.09 914,500 +0.74(+1.36%)
Jul 19, 2005 54.00 54.47 53.75 54.35 898,200 +0.56(+1.04%)
Jul 18, 2005 54.00 54.18 53.71 53.79 482,400 -0.61(-1.12%)
Jul 15, 2005 53.95 54.43 53.61 54.40 923,400 +0.46(+0.85%)
Jul 14, 2005 54.00 54.42 53.65 53.94 1,071,600 +0.32(+0.60%)
Jul 13, 2005 52.74 53.64 52.50 53.62 1,246,500 +0.75(+1.42%)
Jul 12, 2005 52.45 52.87 52.19 52.87 1,026,400 +0.07(+0.13%)
Jul 11, 2005 52.81 53.00 52.49 52.80 1,454,500 +0.09(+0.17%)
Jul 08, 2005 51.79 52.95 51.77 52.71 1,345,100 +0.92(+1.78%)
Jul 07, 2005 51.20 51.80 50.83 51.79 1,493,900 +0.55(+1.07%)
Jul 06, 2005 51.65 52.06 50.77 51.24 1,502,200 -0.36(-0.70%)
Jul 05, 2005 49.00 51.62 48.90 51.60 1,903,800 +2.55(+5.20%)
Jul 01, 2005 48.94 49.16 48.16 49.05 654,800 +0.34(+0.70%)
Jun 30, 2005 49.00 49.30 48.53 48.71 876,000 -0.29(-0.59%)
Jun 29, 2005 49.36 49.64 48.84 49.00 575,100 -0.25(-0.51%)
Jun 28, 2005 48.02 49.32 47.97 49.25 927,900 +1.40(+2.93%)
Jun 27, 2005 47.53 48.09 47.26 47.85 743,300 +0.28(+0.59%)
Jun 24, 2005 47.40 47.67 46.67 47.57 1,574,200 -0.63(-1.31%)
Jun 23, 2005 48.45 48.79 47.91 48.20 1,282,600 -0.41(-0.84%)
Jun 22, 2005 48.65 48.85 48.45 48.61 1,639,800 +0.04(+0.08%)
Jun 21, 2005 49.00 49.10 48.40 48.57 1,807,700 -0.43(-0.88%)
Jun 20, 2005 49.75 49.76 48.70 49.00 1,597,400 -1.35(-2.68%)
Jun 17, 2005 50.10 50.36 49.00 50.35 1,639,700 +0.15(+0.30%)
Jun 16, 2005 50.20 50.30 49.82 50.20 704,000 -0.13(-0.26%)
Jun 15, 2005 49.80 50.33 49.19 50.33 1,069,300 +0.54(+1.08%)
Jun 14, 2005 50.11 50.25 49.67 49.79 954,700 -0.31(-0.62%)
Jun 13, 2005 49.40 50.76 49.30 50.10 1,369,300 +0.59(+1.19%)
Jun 10, 2005 49.75 49.95 49.15 49.51 892,100 -0.40(-0.80%)
Jun 09, 2005 50.84 50.95 49.62 49.91 2,017,500 -1.01(-1.98%)
Jun 08, 2005 51.04 51.36 50.75 50.92 1,341,100 -0.02(-0.04%)
Jun 07, 2005 51.25 51.83 50.90 50.94 1,645,500 -0.18(-0.35%)
Jun 06, 2005 50.49 51.34 49.83 51.12 954,500 +0.71(+1.41%)
Jun 03, 2005 50.90 51.36 50.22 50.41 937,800 -0.48(-0.94%)
Jun 02, 2005 51.57 51.87 50.86 50.89 1,052,200 -0.85(-1.64%)
Jun 01, 2005 51.30 52.15 51.26 51.74 1,203,800 +0.37(+0.72%)
May 31, 2005 51.50 51.54 51.13 51.37 1,181,800 -0.16(-0.31%)
May 27, 2005 51.45 51.93 51.04 51.53 626,800 +0.15(+0.29%)
May 26, 2005 51.95 52.26 50.98 51.38 1,408,500 -0.07(-0.14%)
May 25, 2005 51.53 51.56 51.25 51.45 687,400 -0.07(-0.14%)
May 24, 2005 51.50 51.62 51.10 51.52 1,105,600 +0.02(+0.04%)
May 23, 2005 51.07 51.97 51.00 51.50 1,197,100 +0.41(+0.80%)
May 20, 2005 50.19 51.11 49.67 51.09 1,103,500 +0.98(+1.96%)
May 19, 2005 50.37 50.73 49.75 50.11 802,000 -0.23(-0.46%)
May 18, 2005 48.95 50.50 48.91 50.34 1,211,900 +1.64(+3.37%)
May 17, 2005 48.51 48.78 47.82 48.70 832,800 +0.03(+0.06%)
May 16, 2005 47.88 48.81 47.70 48.67 995,000 +0.77(+1.61%)
May 13, 2005 47.72 48.31 47.50 47.90 1,573,100 +0.18(+0.38%)
May 12, 2005 48.57 48.77 47.61 47.72 1,338,400 -0.83(-1.71%)
May 11, 2005 48.78 49.10 48.21 48.55 1,385,900 -0.11(-0.23%)
May 10, 2005 49.72 49.72 48.52 48.66 1,549,100 -1.06(-2.13%)
May 09, 2005 48.69 49.98 48.30 49.72 1,387,900 +1.12(+2.30%)
May 06, 2005 48.15 48.96 48.14 48.60 1,840,700 +0.69(+1.44%)
May 05, 2005 48.25 48.42 47.76 47.91 1,446,400 -0.12(-0.25%)
May 04, 2005 46.80 48.20 46.80 48.03 1,670,000 +1.24(+2.65%)
May 03, 2005 47.44 48.13 46.50 46.79 2,479,700 -0.73(-1.54%)
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