Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 71.82 72.47 70.97 71.26 1,954,473 -0.95(-1.32%)
Aug 28, 2008 70.49 72.50 70.39 72.21 2,488,134 +2.07(+2.96%)
Aug 27, 2008 69.73 70.61 68.58 70.14 2,353,928 +0.55(+0.79%)
Aug 26, 2008 69.44 70.19 68.67 69.59 3,351,837 -0.03(-0.04%)
Aug 25, 2008 70.86 71.50 69.02 69.61 2,544,602 -1.52(-2.14%)
Aug 22, 2008 70.15 71.36 69.90 71.13 2,341,299 +1.21(+1.73%)
Aug 21, 2008 69.48 69.96 68.76 69.92 2,950,575 -0.78(-1.11%)
Aug 20, 2008 71.15 72.38 69.72 70.70 2,869,530 -0.63(-0.88%)
Aug 19, 2008 73.18 73.75 70.94 71.33 4,040,736 -2.59(-3.50%)
Aug 18, 2008 75.27 75.57 73.55 73.92 2,003,909 -1.66(-2.20%)
Aug 15, 2008 74.99 76.98 74.03 75.58 0 +0.77(+1.02%)
Aug 14, 2008 72.81 74.90 72.65 74.82 2,750,142 +1.84(+2.52%)
Aug 13, 2008 75.29 75.29 71.28 72.98 3,928,302 -2.42(-3.21%)
Aug 12, 2008 75.36 76.09 74.29 75.39 2,812,980 -0.29(-0.39%)
Aug 11, 2008 75.25 77.57 74.46 75.69 4,107,605 -0.16(-0.22%)
Aug 08, 2008 72.88 76.20 72.88 75.85 4,795,983 +4.25(+5.94%)
Aug 07, 2008 70.74 73.13 70.03 71.60 2,904,236 +0.22(+0.31%)
Aug 06, 2008 71.09 71.75 69.90 71.38 2,831,666 -0.89(-1.23%)
Aug 05, 2008 68.15 72.54 68.15 72.26 5,162,272 +4.58(+6.76%)
Aug 04, 2008 66.62 68.44 66.29 67.68 2,814,399 +1.14(+1.72%)
Aug 01, 2008 67.97 67.97 65.48 66.54 3,021,082 -1.29(-1.90%)
Jul 31, 2008 67.70 69.11 67.68 67.83 2,644,285 -0.71(-1.03%)
Jul 30, 2008 69.47 70.15 67.64 68.54 4,671,864 -2.12(-3.00%)
Jul 29, 2008 70.65 70.65 67.05 70.65 2,890,215 +3.51(+5.23%)
Jul 28, 2008 67.80 68.84 67.07 67.14 1,918,933 -1.25(-1.82%)
Jul 25, 2008 68.84 69.63 67.84 68.39 2,173,183 -0.26(-0.38%)
Jul 24, 2008 71.57 71.58 68.33 68.65 3,750,301 -2.80(-3.91%)
Jul 23, 2008 69.69 71.81 69.57 71.44 4,419,914 +2.20(+3.18%)
Jul 22, 2008 66.33 69.30 66.33 69.24 3,591,204 +2.30(+3.43%)
Jul 21, 2008 68.70 68.70 66.63 66.94 2,957,511 -1.47(-2.15%)
Jul 18, 2008 67.94 68.91 67.27 68.42 3,899,158 +0.40(+0.59%)
Jul 17, 2008 66.43 68.30 64.78 68.01 6,337,913 +1.80(+2.72%)
Jul 16, 2008 62.80 66.42 62.34 66.21 5,253,394 +3.40(+5.41%)
Jul 15, 2008 62.28 64.09 61.37 62.81 3,604,250 -0.09(-0.15%)
Jul 14, 2008 63.91 64.41 62.42 62.91 2,843,088 -0.71(-1.11%)
Jul 11, 2008 63.81 64.66 62.65 63.62 3,303,262 -1.10(-1.70%)
Jul 10, 2008 64.95 65.67 63.93 64.72 2,847,593 -0.35(-0.54%)
Jul 09, 2008 66.88 66.88 64.96 65.07 3,662,724 -1.60(-2.40%)
Jul 08, 2008 64.81 66.70 64.76 66.67 3,807,954 +2.14(+3.32%)
Jul 07, 2008 64.96 66.42 63.89 64.53 3,835,414 +0.03(+0.04%)
Jul 04, 2008 64.24 65.46 63.67 64.50 2,283,514 +0.00(+0.00%)
Jul 03, 2008 64.24 65.46 63.67 64.50 2,283,514 +0.23(+0.36%)
Jul 02, 2008 66.08 66.55 64.26 64.27 3,331,635 -1.44(-2.19%)
Jul 01, 2008 67.14 67.14 64.31 65.71 5,454,008 -2.08(-3.07%)
Jun 30, 2008 66.28 68.43 65.65 67.79 5,152,655 +1.32(+1.99%)
Jun 27, 2008 67.13 67.87 65.83 66.46 5,693,305 -0.72(-1.08%)
Jun 26, 2008 68.19 68.44 67.05 67.19 3,872,983 -1.45(-2.11%)
Jun 25, 2008 68.40 69.97 68.40 68.63 4,455,763 -0.18(-0.26%)
Jun 24, 2008 68.52 70.09 67.50 68.81 5,711,531 -0.13(-0.19%)
Jun 23, 2008 69.59 70.02 68.73 68.94 4,145,348 -0.35(-0.51%)
Jun 20, 2008 69.70 70.12 68.92 69.29 5,339,734 -1.02(-1.46%)
Jun 19, 2008 70.69 71.30 69.11 70.32 7,207,875 -0.75(-1.05%)
Jun 18, 2008 69.47 72.06 69.16 71.07 13,717,423 -1.49(-2.05%)
Jun 17, 2008 74.81 74.85 72.43 72.55 5,573,966 -1.46(-1.98%)
Jun 16, 2008 73.17 74.29 72.88 74.02 4,512,685 +0.04(+0.06%)
Jun 13, 2008 75.57 75.57 72.93 73.97 6,031,421 -1.26(-1.67%)
Jun 12, 2008 75.00 76.94 74.08 75.23 5,648,269 +0.75(+1.00%)
Jun 11, 2008 76.29 76.82 74.46 74.48 5,505,254 -3.19(-4.11%)
Jun 10, 2008 77.34 78.05 75.51 77.67 3,614,905 +0.99(+1.29%)
Jun 09, 2008 76.84 77.60 76.00 76.68 2,534,494 +0.23(+0.30%)
Jun 06, 2008 79.39 79.53 76.34 76.45 3,469,362 -4.16(-5.16%)
Jun 05, 2008 79.03 80.61 78.52 80.61 2,779,444 +1.84(+2.34%)
Jun 04, 2008 77.01 79.42 76.94 78.77 1,976,604 +1.39(+1.79%)
Jun 03, 2008 78.28 78.72 76.79 77.38 2,430,049 -0.61(-0.78%)
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