Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.80 42.03 41.79 41.87 233,231 +0.38(+0.91%)
May 30, 2007 41.16 41.56 41.05 41.49 165,891 +0.26(+0.62%)
May 29, 2007 41.28 41.41 41.11 41.23 220,438 +0.29(+0.71%)
May 25, 2007 41.06 41.24 40.90 40.94 247,430 -0.45(-1.08%)
May 24, 2007 41.56 41.85 41.30 41.39 261,770 -0.07(-0.17%)
May 23, 2007 41.62 41.81 41.41 41.46 282,717 -0.19(-0.46%)
May 22, 2007 41.61 41.83 41.42 41.65 268,237 +0.17(+0.41%)
May 21, 2007 41.26 41.58 41.16 41.48 268,799 +0.01(+0.03%)
May 18, 2007 41.55 41.66 41.34 41.47 239,979 +0.26(+0.62%)
May 17, 2007 41.34 41.34 40.91 41.21 190,634 -0.21(-0.52%)
May 16, 2007 40.73 41.46 40.73 41.43 271,471 +0.82(+2.01%)
May 15, 2007 40.76 40.97 40.55 40.61 400,669 -0.51(-1.25%)
May 14, 2007 41.26 41.30 40.81 41.12 195,273 -0.18(-0.43%)
May 11, 2007 40.96 41.40 40.96 41.30 267,956 +0.16(+0.40%)
May 10, 2007 41.09 41.68 41.10 41.13 285,810 -1.47(-3.46%)
May 09, 2007 42.26 42.67 42.24 42.61 521,010 +0.96(+2.31%)
May 08, 2007 41.92 41.92 41.47 41.65 209,753 -0.28(-0.66%)
May 07, 2007 42.15 42.08 41.87 41.92 236,324 +1.10(+2.68%)
May 04, 2007 40.69 40.94 40.69 40.83 195,695 +0.16(+0.38%)
May 03, 2007 40.57 40.76 40.50 40.67 261,348 -0.01(-0.02%)
May 02, 2007 40.65 40.79 40.35 40.68 430,051 +0.26(+0.65%)
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