Financial News

Deutsche Bank Ag (NY: DB )

10.55 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 52.47 52.94 50.65 51.20 1,197,131 -1.36(-2.59%)
Jun 29, 2009 51.70 52.80 51.02 52.56 853,339 +0.76(+1.46%)
Jun 26, 2009 51.95 52.46 51.23 51.81 1,110,590 +0.38(+0.73%)
Jun 25, 2009 50.11 51.45 49.92 51.43 1,777,619 +1.99(+4.02%)
Jun 24, 2009 50.23 51.17 48.99 49.44 1,561,435 +1.85(+3.88%)
Jun 23, 2009 47.74 48.33 47.08 47.59 1,343,051 +0.81(+1.74%)
Jun 22, 2009 48.83 49.11 46.72 46.78 2,532,244 -4.75(-9.22%)
Jun 19, 2009 51.90 52.24 50.99 51.53 1,181,840 -0.24(-0.47%)
Jun 18, 2009 50.23 52.75 49.96 51.77 1,353,365 +1.53(+3.04%)
Jun 17, 2009 50.84 51.12 49.10 50.24 1,531,252 -0.90(-1.76%)
Jun 16, 2009 52.60 52.67 51.03 51.14 1,326,502 -0.41(-0.80%)
Jun 15, 2009 54.15 54.27 51.25 51.55 1,987,107 -4.18(-7.50%)
Jun 12, 2009 55.31 55.94 55.13 55.73 878,202 -0.79(-1.40%)
Jun 11, 2009 55.88 57.24 55.59 56.52 1,689,703 +1.53(+2.78%)
Jun 10, 2009 56.08 56.23 54.19 54.99 1,460,636 -0.16(-0.29%)
Jun 09, 2009 55.08 55.58 54.35 55.15 1,823,119 -0.18(-0.32%)
Jun 08, 2009 55.01 55.78 54.34 55.33 1,971,271 -0.87(-1.55%)
Jun 05, 2009 57.86 58.00 55.74 56.20 2,037,209 -0.71(-1.24%)
Jun 04, 2009 56.08 57.27 55.42 56.91 1,867,797 +2.22(+4.07%)
Jun 03, 2009 55.88 56.15 53.92 54.68 2,166,178 -3.11(-5.39%)
Jun 02, 2009 56.58 58.22 56.49 57.80 2,008,971 -0.34(-0.58%)
Jun 01, 2009 57.40 59.07 57.18 58.13 2,534,540 +1.38(+2.44%)
May 29, 2009 55.90 56.91 55.15 56.75 1,484,298 +1.46(+2.64%)
May 28, 2009 55.50 55.88 53.89 55.29 2,732,866 +0.44(+0.81%)
May 27, 2009 56.66 56.91 54.61 54.84 2,938,321 -2.31(-4.04%)
May 26, 2009 53.46 57.26 53.31 57.15 2,499,476 +2.27(+4.13%)
May 22, 2009 55.58 55.73 54.45 54.89 1,993,427 +0.80(+1.47%)
May 21, 2009 52.81 55.06 52.55 54.09 2,845,801 +1.44(+2.74%)
May 20, 2009 53.74 55.00 52.32 52.64 4,660,888 +1.18(+2.28%)
May 19, 2009 51.67 53.20 51.37 51.47 3,135,349 +1.82(+3.67%)
May 18, 2009 47.31 49.80 46.89 49.65 2,533,581 +4.31(+9.50%)
May 15, 2009 45.70 46.83 44.91 45.34 3,279,783 +0.37(+0.82%)
May 14, 2009 43.65 45.54 43.58 44.97 2,668,422 +1.70(+3.94%)
May 13, 2009 43.86 44.51 42.92 43.27 2,897,200 -3.44(-7.37%)
May 12, 2009 48.03 48.11 45.64 46.71 2,183,694 -0.65(-1.36%)
May 11, 2009 47.58 48.59 47.08 47.36 3,083,792 -1.61(-3.29%)
May 08, 2009 46.90 49.25 46.74 48.97 2,905,059 +4.71(+10.63%)
May 07, 2009 46.76 47.23 43.96 44.26 2,727,178 -2.76(-5.87%)
May 06, 2009 47.19 47.26 44.76 47.02 3,751,139 +0.98(+2.13%)
May 05, 2009 47.21 47.21 45.87 46.04 1,381,024 -1.86(-3.89%)
May 04, 2009 45.52 47.96 45.46 47.90 2,427,293 +3.31(+7.42%)
May 01, 2009 44.11 44.88 43.81 44.60 1,838,409 +0.59(+1.33%)
Apr 30, 2009 46.22 46.66 43.76 44.01 3,731,241 -1.64(-3.59%)
Apr 29, 2009 44.72 46.50 44.56 45.64 4,236,692 +1.25(+2.82%)
Apr 28, 2009 43.48 45.27 42.96 44.39 4,523,659 -2.17(-4.67%)
Apr 27, 2009 46.38 47.94 46.05 46.57 3,787,056 -0.16(-0.34%)
Apr 24, 2009 45.31 47.46 44.72 46.73 4,619,743 +2.05(+4.58%)
Apr 23, 2009 43.87 44.85 42.66 44.68 5,634,235 +2.04(+4.78%)
Apr 22, 2009 41.04 44.69 40.90 42.64 4,465,076 +0.29(+0.69%)
Apr 21, 2009 39.16 42.71 38.95 42.35 3,086,085 +2.34(+5.85%)
Apr 20, 2009 42.75 42.78 39.90 40.00 3,453,288 -6.63(-14.22%)
Apr 17, 2009 45.63 47.45 45.02 46.63 7,237,166 +3.61(+8.39%)
Apr 16, 2009 43.47 45.10 42.82 43.02 4,662,553 +0.27(+0.63%)
Apr 15, 2009 40.95 43.10 40.73 42.76 3,461,110 +1.50(+3.64%)
Apr 14, 2009 42.43 43.87 41.13 41.25 5,016,663 -1.81(-4.21%)
Apr 13, 2009 42.60 43.35 40.30 43.07 3,107,198 +1.41(+3.38%)
Apr 09, 2009 40.73 41.67 40.19 41.66 5,263,392 +4.06(+10.81%)
Apr 08, 2009 37.84 38.07 36.95 37.59 2,568,786 +0.45(+1.22%)
Apr 07, 2009 37.00 37.83 36.84 37.14 3,629,541 -2.51(-6.33%)
Apr 06, 2009 38.51 39.86 38.33 39.65 2,779,463 -1.12(-2.76%)
Apr 03, 2009 38.61 40.78 38.40 40.78 3,200,631 +0.86(+2.17%)
Apr 02, 2009 38.23 40.54 38.00 39.91 7,103,347 +5.26(+15.17%)
Apr 01, 2009 33.62 35.30 33.46 34.66 4,363,569 +0.54(+1.57%)
Mar 31, 2009 33.00 34.80 32.63 34.12 4,182,525 +2.73(+8.69%)
Mar 30, 2009 32.85 32.96 31.12 31.39 2,809,866 -5.93(-15.88%)
Mar 26, 2009 36.67 37.60 35.85 37.32 4,097,440 +1.46(+4.07%)
Mar 25, 2009 35.57 37.11 34.17 35.86 4,005,441 -0.19(-0.53%)
Mar 24, 2009 35.51 37.02 35.12 36.05 5,289,469 -0.69(-1.87%)
Mar 23, 2009 35.18 36.89 35.03 36.74 3,252,609 +5.25(+16.69%)
Mar 20, 2009 32.70 32.99 31.36 31.48 3,056,662 -1.01(-3.10%)
Mar 19, 2009 34.99 35.03 32.21 32.49 5,972,092 +1.23(+3.95%)
Mar 18, 2009 29.65 31.38 29.44 31.26 3,906,286 +0.57(+1.86%)
Mar 17, 2009 28.64 30.70 28.40 30.69 2,360,761 +2.22(+7.78%)
Mar 16, 2009 28.97 29.83 28.41 28.47 2,564,775 +0.04(+0.15%)
Mar 13, 2009 29.20 29.23 27.61 28.43 0 -1.41(-4.73%)
Mar 12, 2009 27.19 30.13 26.48 29.84 3,588,979 +3.79(+14.57%)
Mar 11, 2009 25.83 26.76 25.23 26.05 3,508,750 +1.90(+7.86%)
Mar 10, 2009 23.39 24.28 23.09 24.15 3,177,487 +3.94(+19.48%)
Mar 09, 2009 19.77 20.75 19.77 20.21 2,512,028 +0.60(+3.08%)
Mar 06, 2009 20.60 20.94 18.92 19.61 0 -0.34(-1.68%)
Mar 05, 2009 20.72 20.91 19.88 19.94 2,805,035 -1.75(-8.09%)
Mar 04, 2009 22.04 22.08 20.87 21.70 3,859,170 +0.84(+4.02%)
Mar 02, 2009 21.24 21.40 20.50 20.86 3,408,025 -0.60(-2.78%)
Feb 27, 2009 21.71 22.45 21.25 21.45 0 -0.82(-3.69%)
Feb 26, 2009 22.57 23.65 21.97 22.28 3,068,066 +1.29(+6.16%)
Feb 25, 2009 21.33 21.63 19.90 20.98 2,542,420 -0.18(-0.87%)
Feb 24, 2009 19.16 21.49 18.84 21.17 3,807,531 +3.31(+18.52%)
Feb 23, 2009 19.86 19.94 17.79 17.86 3,383,971 -2.48(-12.17%)
Feb 20, 2009 19.65 20.61 19.15 20.34 4,544,485 -0.34(-1.62%)
Feb 19, 2009 22.41 22.60 20.52 20.67 2,634,253 -0.60(-2.84%)
Feb 18, 2009 21.61 21.84 20.60 21.28 2,636,889 +0.41(+1.97%)
Feb 17, 2009 21.38 21.48 20.84 20.87 2,024,460 -3.40(-14.01%)
Feb 13, 2009 24.41 24.99 24.17 24.27 1,322,598 -0.39(-1.60%)
Feb 12, 2009 23.71 24.68 23.44 24.66 2,002,705 +0.69(+2.87%)
Feb 11, 2009 24.50 24.57 23.46 23.97 893,504 +0.70(+2.99%)
Feb 10, 2009 25.71 26.20 23.13 23.28 2,036,250 -1.80(-7.20%)
Feb 09, 2009 25.13 25.33 24.68 25.08 1,980,583 +1.50(+6.37%)
Feb 06, 2009 23.17 23.92 22.91 23.58 1,669,302 +1.38(+6.24%)
Feb 05, 2009 21.48 22.60 20.98 22.19 2,320,894 -0.77(-3.36%)
Feb 04, 2009 23.34 23.86 22.35 22.96 2,542,341 +0.08(+0.33%)
Feb 03, 2009 22.60 23.10 22.15 22.89 1,617,710 +1.77(+8.39%)
Feb 02, 2009 20.46 21.29 20.40 21.12 1,385,143 -0.41(-1.91%)
Jan 30, 2009 22.91 23.01 21.27 21.53 0 -0.28(-1.27%)
Jan 29, 2009 22.74 23.31 21.71 21.81 1,715,756 -3.00(-12.08%)
Jan 28, 2009 23.85 25.69 23.66 24.80 3,958,085 +4.73(+23.59%)
Jan 27, 2009 20.25 20.30 19.15 20.07 1,609,112 +0.88(+4.59%)
Jan 26, 2009 19.45 20.54 19.16 19.19 1,321,329 +0.57(+3.07%)
Jan 23, 2009 18.42 19.01 17.74 18.62 1,986,628 -0.97(-4.93%)
Jan 22, 2009 19.64 20.14 19.00 19.58 1,843,540 -0.67(-3.32%)
Jan 21, 2009 19.53 20.34 18.67 20.25 2,079,791 +2.40(+13.45%)
Jan 20, 2009 18.77 19.10 17.83 17.85 2,696,208 -4.17(-18.94%)
Jan 16, 2009 23.44 23.52 21.43 22.02 3,047,266 -1.12(-4.82%)
Jan 15, 2009 24.40 24.40 22.22 23.14 2,770,238 -1.18(-4.87%)
Jan 14, 2009 24.30 24.78 24.07 24.32 2,452,377 -2.45(-9.15%)
Jan 13, 2009 26.87 27.62 26.45 26.78 1,488,623 -0.50(-1.85%)
Jan 12, 2009 27.82 27.89 26.88 27.28 1,291,714 +0.27(+0.99%)
Jan 09, 2009 28.32 28.39 27.01 27.01 2,400,763 -2.61(-8.81%)
Jan 08, 2009 30.24 30.26 28.84 29.62 1,726,189 -1.40(-4.52%)
Jan 07, 2009 31.50 31.69 30.79 31.02 681,493 -0.94(-2.94%)
Jan 06, 2009 32.16 32.38 31.06 31.96 1,342,134 -0.71(-2.16%)
Jan 05, 2009 32.67 33.42 32.57 32.67 2,447,405 -1.81(-5.26%)
Jan 02, 2009 33.37 34.75 33.36 34.48 0 +0.33(+0.96%)
Jan 01, 2009 33.31 34.44 33.31 34.15 0 +0.00(+0.00%)
Dec 31, 2008 33.31 34.44 33.31 34.15 783,178 +0.14(+0.42%)
Dec 30, 2008 32.74 34.09 32.72 34.01 902,784 +1.99(+6.21%)
Dec 29, 2008 32.32 32.48 31.74 32.02 852,578 +1.62(+5.33%)
Dec 26, 2008 30.21 30.43 29.97 30.40 319,009 +0.52(+1.74%)
Dec 24, 2008 30.64 30.64 29.00 29.88 180,509 +0.13(+0.45%)
Dec 23, 2008 30.07 30.38 29.65 29.75 1,136,394 +0.48(+1.63%)
Dec 22, 2008 30.00 30.16 28.81 29.27 770,475 -1.39(-4.52%)
Dec 19, 2008 30.18 31.13 29.80 30.65 1,517,801 +0.44(+1.44%)
Dec 18, 2008 31.19 31.50 29.69 30.22 1,096,421 -0.32(-1.04%)
Dec 17, 2008 30.85 31.78 30.23 30.54 2,173,344 -3.67(-10.72%)
Dec 16, 2008 31.33 34.32 31.23 34.20 1,092,735 +3.15(+10.14%)
Dec 15, 2008 31.51 31.51 30.40 31.06 799,646 +0.66(+2.18%)
Dec 12, 2008 28.70 30.63 28.20 30.39 1,716,532 +0.18(+0.58%)
Dec 11, 2008 31.31 31.64 30.01 30.22 1,823,402 -0.63(-2.04%)
Dec 10, 2008 30.81 31.36 30.14 30.85 1,653,490 +0.59(+1.94%)
Dec 09, 2008 30.19 31.38 29.71 30.26 1,030,976 -0.30(-0.99%)
Dec 08, 2008 28.66 31.06 28.54 30.56 1,702,730 +1.89(+6.59%)
Dec 05, 2008 26.97 28.80 26.40 28.67 1,317,354 +1.21(+4.40%)
Dec 04, 2008 28.01 28.87 26.62 27.46 1,050,919 -0.91(-3.22%)
Dec 03, 2008 27.41 28.61 26.57 28.38 1,134,939 +0.69(+2.49%)
Dec 02, 2008 26.36 28.26 25.73 27.69 1,789,842 +2.21(+8.66%)
Dec 01, 2008 27.46 27.58 25.41 25.48 1,283,783 -4.45(-14.86%)
Nov 28, 2008 29.32 30.09 28.76 29.93 546,183 +2.51(+9.15%)
Nov 26, 2008 25.90 27.48 25.76 27.42 818,728 +0.97(+3.65%)
Nov 25, 2008 27.08 27.15 25.27 26.46 2,074,828 +0.71(+2.74%)
Nov 24, 2008 21.97 25.99 21.76 25.75 1,786,450 +5.12(+24.82%)
Nov 21, 2008 21.19 21.21 18.84 20.63 3,063,125 +1.48(+7.71%)
Nov 20, 2008 20.48 21.58 18.91 19.15 2,261,408 -2.48(-11.45%)
Nov 19, 2008 23.61 24.25 21.41 21.63 1,385,233 -3.11(-12.56%)
Nov 18, 2008 24.68 25.19 23.69 24.74 1,296,628 -0.34(-1.34%)
Nov 17, 2008 25.48 26.37 24.62 25.07 808,722 -0.70(-2.70%)
Nov 14, 2008 27.11 27.84 25.57 25.77 0 -3.06(-10.63%)
Nov 13, 2008 26.44 28.92 24.58 28.83 2,042,772 +2.78(+10.66%)
Nov 12, 2008 27.67 27.79 25.89 26.05 1,384,975 -3.20(-10.93%)
Nov 11, 2008 30.40 30.45 28.34 29.25 1,446,380 -2.20(-6.99%)
Nov 10, 2008 32.75 32.88 31.06 31.45 1,013,250 -1.28(-3.92%)
Nov 07, 2008 31.43 32.83 31.35 32.74 1,647,916 +1.04(+3.28%)
Nov 06, 2008 34.10 35.23 31.28 31.69 2,075,365 -3.52(-9.99%)
Nov 05, 2008 37.45 38.42 35.01 35.21 1,238,310 -4.35(-10.99%)
Nov 04, 2008 35.61 39.65 35.48 39.56 2,013,943 +6.13(+18.33%)
Nov 03, 2008 32.45 33.75 32.28 33.43 1,013,627 +1.55(+4.87%)
Oct 31, 2008 30.98 32.46 30.71 31.88 1,015,038 +0.37(+1.17%)
Oct 30, 2008 32.11 32.83 30.27 31.51 1,654,835 +5.00(+18.87%)
Oct 29, 2008 25.86 28.35 25.40 26.51 1,554,554 +0.07(+0.25%)
Oct 28, 2008 25.18 26.77 23.47 26.44 2,803,389 -0.31(-1.16%)
Oct 27, 2008 27.05 28.28 26.68 26.75 1,765,990 -3.17(-10.60%)
Oct 24, 2008 30.85 32.69 28.67 29.92 3,408,031 -4.83(-13.89%)
Oct 23, 2008 35.24 35.87 33.33 34.75 1,168,851 -0.11(-0.31%)
Oct 22, 2008 37.28 37.56 34.02 34.86 837,364 -2.89(-7.65%)
Oct 21, 2008 39.25 39.67 37.58 37.75 686,637 -1.10(-2.83%)
Oct 20, 2008 37.12 38.88 36.83 38.85 715,218 +2.33(+6.39%)
Oct 17, 2008 36.70 38.57 36.17 36.51 0 -1.65(-4.33%)
Oct 16, 2008 37.78 38.43 34.88 38.17 1,433,794 +1.66(+4.55%)
Oct 15, 2008 41.04 41.15 36.25 36.50 1,911,622 -8.12(-18.19%)
Oct 14, 2008 48.12 48.12 43.03 44.62 1,575,877 +3.02(+7.26%)
Oct 13, 2008 40.13 42.67 38.72 41.60 1,176,965 +3.26(+8.49%)
Oct 10, 2008 35.34 38.85 33.57 38.34 2,263,801 -0.48(-1.23%)
Oct 09, 2008 46.85 46.85 38.22 38.82 2,011,052 -5.34(-12.09%)
Oct 08, 2008 45.52 47.78 43.57 44.16 1,361,544 -2.97(-6.30%)
Oct 07, 2008 51.65 52.21 46.54 47.13 796,626 -7.28(-13.38%)
Oct 06, 2008 54.77 56.66 51.22 54.41 682,615 -2.91(-5.08%)
Oct 03, 2008 67.15 62.88 56.95 57.32 0 +0.19(+0.34%)
Oct 02, 2008 60.27 60.85 56.75 57.13 562,796 -5.21(-8.36%)
Oct 01, 2008 60.22 63.16 56.67 62.34 641,180 +1.24(+2.03%)
Sep 30, 2008 57.94 61.67 56.24 61.10 648,323 +3.85(+6.73%)
Sep 29, 2008 63.90 63.90 55.76 57.24 941,884 -12.05(-17.39%)
Sep 26, 2008 66.08 69.30 65.47 69.30 0 +0.29(+0.43%)
Sep 25, 2008 69.49 70.46 67.85 69.00 324,938 +3.11(+4.73%)
Sep 24, 2008 67.63 68.44 65.89 65.89 505,030 +0.13(+0.19%)
Sep 23, 2008 66.18 67.15 64.92 65.76 342,454 -1.30(-1.94%)
Sep 22, 2008 72.39 72.40 66.88 67.06 844,960 -3.65(-5.16%)
Sep 19, 2008 75.54 75.54 68.79 70.72 0 +1.96(+2.84%)
Sep 18, 2008 61.99 71.29 58.95 68.76 3,979,544 +9.67(+16.36%)
Sep 17, 2008 59.96 61.58 58.41 59.09 3,200,123 -4.81(-7.53%)
Sep 16, 2008 60.28 63.97 60.15 63.90 3,057,151 +0.26(+0.41%)
Sep 15, 2008 62.31 64.78 62.31 63.64 3,194,071 -5.62(-8.12%)
Sep 12, 2008 67.67 69.62 66.84 69.26 2,019,141 -1.30(-1.84%)
Sep 11, 2008 67.64 70.65 67.50 70.57 2,126,966 -1.29(-1.80%)
Sep 10, 2008 73.07 73.17 71.30 71.86 1,775,188 +0.75(+1.05%)
Sep 09, 2008 73.25 74.48 70.97 71.11 2,563,576 -1.18(-1.64%)
Sep 08, 2008 72.83 72.89 70.70 72.29 1,531,118 +2.87(+4.14%)
Sep 05, 2008 68.17 69.63 67.43 69.42 0 +0.62(+0.90%)
Sep 04, 2008 71.45 72.03 68.70 68.80 1,481,359 -4.21(-5.76%)
Sep 03, 2008 72.36 73.18 71.93 73.01 1,014,526 +0.94(+1.30%)
Sep 02, 2008 73.01 73.22 71.58 72.07 760,691 +0.83(+1.17%)
Aug 29, 2008 72.01 72.52 71.02 71.24 0 -0.95(-1.31%)
Aug 28, 2008 72.06 72.34 71.50 72.19 1,307,049 +1.69(+2.39%)
Aug 27, 2008 70.07 70.62 69.70 70.50 716,888 +0.40(+0.57%)
Aug 26, 2008 69.35 70.51 68.53 70.09 647,425 +0.60(+0.86%)
Aug 25, 2008 71.02 71.29 69.26 69.50 1,004,139 -2.43(-3.37%)
Aug 22, 2008 71.24 72.03 71.09 71.92 0 +1.55(+2.21%)
Aug 21, 2008 69.73 70.83 69.66 70.37 996,374 -0.35(-0.50%)
Aug 20, 2008 70.11 70.85 69.39 70.72 1,179,993 -0.16(-0.23%)
Aug 19, 2008 71.41 71.41 70.25 70.88 2,177,808 -1.95(-2.67%)
Aug 18, 2008 74.67 74.68 72.45 72.83 647,889 -1.89(-2.53%)
Aug 15, 2008 74.84 75.14 74.11 74.72 0 -1.24(-1.64%)
Aug 14, 2008 74.87 76.48 74.75 75.96 1,555,621 +0.03(+0.04%)
Aug 13, 2008 75.79 76.24 74.52 75.93 1,533,551 -2.33(-2.97%)
Aug 12, 2008 80.24 80.36 77.52 78.25 826,830 -2.15(-2.67%)
Aug 11, 2008 80.28 81.64 79.47 80.40 692,372 -0.26(-0.32%)
Aug 08, 2008 77.66 81.05 77.52 80.66 1,276,159 +1.92(+2.44%)
Aug 07, 2008 80.70 81.28 78.14 78.74 936,111 -1.92(-2.38%)
Aug 06, 2008 80.27 81.10 79.84 80.66 549,676 -0.61(-0.75%)
Aug 05, 2008 79.19 81.28 79.02 81.28 1,095,393 +4.68(+6.10%)
Aug 04, 2008 76.47 77.41 75.53 76.60 960,571 -0.23(-0.29%)
Aug 01, 2008 78.21 78.21 76.12 76.83 907,576 -0.55(-0.71%)
Jul 31, 2008 76.52 78.66 76.42 77.37 756,050 -0.43(-0.55%)
Jul 30, 2008 76.63 78.62 75.92 77.80 1,679,351 -0.39(-0.49%)
Jul 29, 2008 78.19 78.62 74.33 78.19 1,613,568 +2.60(+3.44%)
Jul 28, 2008 78.03 78.37 75.06 75.58 870,925 -2.31(-2.96%)
Jul 25, 2008 77.78 78.98 76.85 77.89 1,417,928 +0.93(+1.21%)
Jul 24, 2008 80.85 80.95 76.05 76.96 1,229,293 -2.20(-2.78%)
Jul 23, 2008 79.10 80.02 78.37 79.16 1,486,564 +1.10(+1.41%)
Jul 22, 2008 73.85 78.06 73.77 78.06 1,675,059 +2.43(+3.22%)
Jul 21, 2008 76.99 77.20 75.01 75.63 938,431 +0.78(+1.04%)
Jul 18, 2008 74.45 75.22 73.85 74.85 981,754 +1.56(+2.13%)
Jul 17, 2008 72.90 73.86 71.95 73.28 1,611,104 +2.27(+3.20%)
Jul 16, 2008 65.56 71.13 65.56 71.01 2,185,117 +4.23(+6.33%)
Jul 15, 2008 66.58 69.08 65.82 66.78 2,095,113 -1.65(-2.42%)
Jul 14, 2008 71.35 71.40 68.32 68.43 1,298,638 -2.23(-3.16%)
Jul 11, 2008 70.11 72.08 69.34 70.67 1,113,538 -1.38(-1.91%)
Jul 10, 2008 72.05 72.75 70.86 72.04 1,822,624 +0.97(+1.36%)
Jul 09, 2008 73.90 73.98 70.72 71.08 1,486,415 -1.36(-1.88%)
Jul 08, 2008 70.20 72.48 69.05 72.44 1,398,533 +1.60(+2.26%)
Jul 07, 2008 71.53 72.08 70.09 70.83 1,217,432 -2.29(-3.13%)
Jul 04, 2008 73.42 73.92 72.38 73.13 1,130,942 +0.00(+0.00%)
Jul 03, 2008 73.42 73.92 72.38 73.13 1,130,942 +1.24(+1.73%)
Jul 02, 2008 73.69 73.88 71.68 71.88 2,058,045 +1.71(+2.44%)
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