Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.47 21.82 21.23 21.54 18,143,564 +0.07(+0.33%)
Dec 28, 2007 21.78 21.82 21.34 21.47 18,051,518 -0.15(-0.69%)
Dec 27, 2007 21.95 22.04 21.56 21.62 25,252,628 -0.68(-3.07%)
Dec 26, 2007 22.28 22.43 21.95 22.31 16,643,029 +0.04(+0.19%)
Dec 24, 2007 21.73 22.40 21.69 22.27 13,319,810 +0.59(+2.73%)
Dec 21, 2007 21.89 21.96 21.32 21.67 49,530,488 +0.00(+0.00%)
Dec 20, 2007 22.06 22.10 21.36 21.67 24,715,288 -0.18(-0.82%)
Dec 19, 2007 21.69 22.33 21.56 21.85 33,034,294 +0.21(+0.99%)
Dec 18, 2007 21.62 21.89 21.16 21.64 28,465,566 +0.18(+0.83%)
Dec 17, 2007 21.41 22.04 21.05 21.46 30,511,722 +0.00(+0.00%)
Dec 14, 2007 21.68 22.00 21.30 21.46 29,524,096 -0.35(-1.60%)
Dec 13, 2007 21.43 21.87 21.23 21.81 39,019,440 -0.08(-0.36%)
Dec 12, 2007 22.38 22.75 21.29 21.89 57,761,728 -0.07(-0.33%)
Dec 11, 2007 23.26 23.26 21.89 21.96 50,374,688 -1.33(-5.73%)
Dec 10, 2007 22.66 23.48 22.66 23.29 27,857,432 +0.66(+2.93%)
Dec 07, 2007 23.35 23.53 22.52 22.63 30,949,340 -0.63(-2.70%)
Dec 06, 2007 22.79 23.86 22.50 23.26 35,495,740 +0.14(+0.59%)
Dec 05, 2007 23.04 23.21 22.72 23.12 26,615,890 +0.46(+2.02%)
Dec 04, 2007 22.63 22.80 22.25 22.66 32,229,776 -0.06(-0.25%)
Dec 03, 2007 23.37 23.37 22.61 22.72 27,656,088 -0.42(-1.82%)
Nov 30, 2007 22.96 24.26 22.29 23.14 72,319,096 +1.35(+6.19%)
Nov 29, 2007 21.92 21.97 21.44 21.79 34,179,732 -0.13(-0.59%)
Nov 28, 2007 21.47 22.58 21.40 21.92 76,214,440 +0.64(+2.98%)
Nov 27, 2007 21.54 21.54 20.90 21.29 55,585,596 +0.24(+1.15%)
Nov 26, 2007 22.05 22.14 21.01 21.04 38,068,284 -0.96(-4.38%)
Nov 23, 2007 21.75 22.22 21.59 22.01 17,232,672 +0.66(+3.07%)
Nov 21, 2007 21.49 21.82 21.29 21.35 58,212,180 -0.36(-1.64%)
Nov 20, 2007 21.60 22.11 21.19 21.71 54,634,868 -0.08(-0.36%)
Nov 19, 2007 22.13 22.21 21.29 21.79 56,912,168 -0.44(-1.96%)
Nov 16, 2007 22.61 22.73 21.99 22.22 55,276,268 -0.59(-2.60%)
Nov 15, 2007 23.29 23.65 22.60 22.81 48,782,504 -0.91(-3.85%)
Nov 14, 2007 24.38 24.47 23.63 23.73 26,151,606 -0.46(-1.89%)
Nov 13, 2007 23.54 24.21 23.17 24.18 31,322,246 +1.10(+4.76%)
Nov 12, 2007 22.51 23.75 22.51 23.09 39,768,932 +0.49(+2.18%)
Nov 09, 2007 22.22 23.14 21.87 22.59 46,358,384 +0.13(+0.57%)
Nov 08, 2007 22.40 22.60 21.82 22.46 58,510,180 +0.51(+2.34%)
Nov 07, 2007 23.33 23.56 21.94 21.95 69,880,080 -1.56(-6.65%)
Nov 06, 2007 22.84 23.55 22.80 23.51 44,591,428 +0.73(+3.19%)
Nov 05, 2007 22.84 23.16 22.51 22.79 40,634,152 -0.27(-1.18%)
Nov 02, 2007 23.09 23.35 22.74 23.06 45,867,740 +0.14(+0.62%)
Nov 01, 2007 23.68 23.84 22.86 22.91 44,998,120 -1.36(-5.59%)
Oct 31, 2007 24.61 24.63 23.84 24.27 30,218,368 +0.01(+0.03%)
Oct 30, 2007 24.27 24.44 24.16 24.26 17,876,222 -0.09(-0.38%)
Oct 29, 2007 24.76 24.82 24.33 24.36 19,108,708 -0.30(-1.22%)
Oct 26, 2007 24.61 24.72 24.05 24.66 25,723,076 +0.53(+2.19%)
Oct 25, 2007 24.37 24.38 23.81 24.13 42,887,940 -0.16(-0.68%)
Oct 24, 2007 23.91 24.51 23.46 24.29 44,134,576 +0.20(+0.83%)
Oct 23, 2007 24.33 24.38 23.91 24.09 19,285,132 -0.04(-0.18%)
Oct 22, 2007 23.36 24.21 23.31 24.13 32,850,852 +0.69(+2.92%)
Oct 19, 2007 23.81 24.08 23.45 23.45 35,151,236 -0.46(-1.91%)
Oct 18, 2007 24.06 24.20 23.76 23.91 40,086,120 -0.55(-2.25%)
Oct 17, 2007 24.88 24.93 24.09 24.46 40,904,316 -0.20(-0.81%)
Oct 16, 2007 25.03 25.03 24.41 24.66 48,266,012 -1.00(-3.89%)
Oct 15, 2007 25.67 25.85 25.39 25.65 20,956,918 -0.06(-0.25%)
Oct 12, 2007 26.01 26.13 25.68 25.72 19,451,552 -0.20(-0.77%)
Oct 11, 2007 26.16 26.40 25.68 25.92 22,866,578 -0.21(-0.82%)
Oct 10, 2007 26.48 26.48 25.89 26.13 19,564,876 -0.36(-1.35%)
Oct 09, 2007 26.48 26.58 26.26 26.49 14,376,841 +0.11(+0.43%)
Oct 08, 2007 26.73 26.77 26.23 26.38 13,084,631 -0.36(-1.36%)
Oct 05, 2007 26.75 26.96 26.38 26.74 16,282,984 +0.14(+0.54%)
Oct 04, 2007 26.40 26.76 26.40 26.60 17,515,504 +0.19(+0.73%)
Oct 03, 2007 26.03 26.49 25.93 26.40 23,493,240 +0.26(+1.01%)
Oct 02, 2007 26.25 26.28 25.86 26.14 20,415,562 -0.01(-0.05%)
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