Financial News

Deutsche Bank Ag (NY: DB )

13.63 USD +0.14 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 77.53 77.70 75.07 76.77 787,403 -1.03(-1.32%)
Sep 29, 2009 77.98 78.53 77.26 77.80 582,006 -0.19(-0.24%)
Sep 28, 2009 76.38 77.99 76.35 77.99 364,564 +2.26(+2.98%)
Sep 25, 2009 75.22 76.39 74.75 75.73 548,895 +0.17(+0.22%)
Sep 24, 2009 78.39 78.59 74.75 75.56 565,488 -2.16(-2.78%)
Sep 23, 2009 79.00 80.00 77.71 77.72 787,214 +0.06(+0.08%)
Sep 22, 2009 76.79 77.68 76.44 77.66 378,107 +2.26(+3.00%)
Sep 21, 2009 75.05 75.79 74.61 75.40 398,059 -1.65(-2.14%)
Sep 18, 2009 77.49 77.67 76.42 77.05 642,956 -0.74(-0.95%)
Sep 17, 2009 77.89 79.17 76.88 77.79 1,104,180 +2.12(+2.80%)
Sep 16, 2009 74.80 76.64 74.21 75.67 1,191,212 +2.50(+3.42%)
Sep 15, 2009 72.36 73.56 71.90 73.17 716,109 +0.57(+0.79%)
Sep 14, 2009 71.03 72.62 70.94 72.60 943,761 +0.09(+0.12%)
Sep 11, 2009 73.14 73.23 72.03 72.51 784,014 -0.88(-1.20%)
Sep 10, 2009 72.18 73.56 71.73 73.39 1,169,881 +2.15(+3.02%)
Sep 09, 2009 70.89 71.67 70.43 71.24 1,071,326 +0.82(+1.16%)
Sep 08, 2009 70.14 70.48 69.48 70.42 911,710 +0.71(+1.02%)
Sep 04, 2009 68.22 69.83 68.01 69.71 1,153,843 +2.60(+3.87%)
Sep 03, 2009 68.03 68.19 66.25 67.11 1,099,968 +2.00(+3.07%)
Sep 02, 2009 65.37 66.07 65.02 65.11 1,454,816 +0.88(+1.37%)
Sep 01, 2009 66.50 67.92 63.93 64.23 1,720,088 -3.35(-4.96%)
Aug 31, 2009 68.14 68.25 67.00 67.58 1,910,807 -1.78(-2.57%)
Aug 28, 2009 70.37 70.37 68.58 69.36 569,067 -0.08(-0.12%)
Aug 27, 2009 68.48 69.84 67.33 69.44 956,562 -0.36(-0.52%)
Aug 26, 2009 69.64 69.90 68.87 69.80 719,193 -0.13(-0.19%)
Aug 25, 2009 70.37 70.72 69.71 69.93 869,639 +0.07(+0.10%)
Aug 24, 2009 70.54 71.20 69.61 69.86 987,184 +0.93(+1.35%)
Aug 21, 2009 68.44 69.11 67.97 68.93 805,906 +2.56(+3.86%)
Aug 20, 2009 65.58 66.49 65.48 66.37 623,987 +1.22(+1.87%)
Aug 19, 2009 64.45 66.00 64.00 65.15 1,650,140 -0.40(-0.61%)
Aug 18, 2009 64.78 65.75 64.41 65.55 808,527 +1.61(+2.51%)
Aug 17, 2009 64.32 64.45 63.13 63.94 712,724 -1.90(-2.88%)
Aug 14, 2009 67.10 67.11 65.12 65.84 753,981 -1.38(-2.05%)
Aug 13, 2009 67.45 67.45 66.32 67.22 886,127 +2.30(+3.54%)
Aug 12, 2009 64.03 65.43 63.86 64.92 786,627 +0.55(+0.85%)
Aug 11, 2009 65.77 65.77 64.00 64.37 1,022,309 -2.46(-3.68%)
Aug 10, 2009 67.71 68.40 66.12 66.83 975,905 +0.64(+0.97%)
Aug 07, 2009 67.32 67.60 65.79 66.19 1,336,811 +1.57(+2.43%)
Aug 06, 2009 67.15 67.23 64.25 64.62 1,477,893 -1.88(-2.83%)
Aug 05, 2009 66.90 67.16 65.12 66.50 1,003,694 -0.04(-0.06%)
Aug 04, 2009 66.87 67.59 66.50 66.54 917,946 -1.01(-1.50%)
Aug 03, 2009 66.82 68.03 66.60 67.55 1,176,737 +2.65(+4.08%)
Jul 31, 2009 63.71 65.35 63.36 64.90 1,023,350 -0.57(-0.87%)
Jul 30, 2009 66.06 66.74 65.35 65.47 1,029,562 -0.44(-0.67%)
Jul 29, 2009 65.65 66.95 65.36 65.91 1,279,237 -0.41(-0.62%)
Jul 28, 2009 66.17 67.14 65.04 66.32 2,451,223 -7.40(-10.04%)
Jul 27, 2009 73.70 74.14 72.64 73.72 837,796 +0.81(+1.11%)
Jul 24, 2009 72.92 73.41 71.57 72.91 524,291 +0.61(+0.84%)
Jul 23, 2009 69.25 72.61 69.07 72.30 1,115,098 +2.55(+3.66%)
Jul 22, 2009 68.74 70.33 68.74 69.75 1,077,658 -0.04(-0.06%)
Jul 21, 2009 71.17 71.26 68.56 69.79 873,922 -0.45(-0.64%)
Jul 20, 2009 69.90 70.45 69.29 70.24 1,281,598 +1.97(+2.89%)
Jul 17, 2009 67.96 68.59 67.39 68.27 707,731 -0.71(-1.03%)
Jul 16, 2009 67.64 69.38 67.62 68.98 910,934 +0.51(+0.74%)
Jul 15, 2009 67.61 68.86 67.38 68.47 1,142,605 +3.56(+5.48%)
Jul 14, 2009 65.13 65.60 64.00 64.91 1,261,400 -0.07(-0.11%)
Jul 13, 2009 62.93 64.99 61.97 64.98 1,599,435 +3.86(+6.32%)
Jul 10, 2009 61.30 62.32 60.53 61.12 1,228,588 -0.27(-0.44%)
Jul 09, 2009 60.60 62.42 60.36 61.39 1,144,071 +3.50(+6.05%)
Jul 08, 2009 59.35 59.35 56.72 57.89 884,076 -0.12(-0.21%)
Jul 07, 2009 59.98 60.09 57.84 58.01 833,558 -0.38(-0.65%)
Jul 06, 2009 57.79 58.65 57.10 58.39 758,749 +0.16(+0.27%)
Jul 02, 2009 60.09 60.09 57.91 58.23 741,535 -2.16(-3.58%)
Jul 01, 2009 61.36 61.97 60.39 60.39 1,194,830 -0.61(-1.00%)
Jun 30, 2009 62.51 63.07 60.34 61.00 1,004,825 -1.62(-2.59%)
Jun 29, 2009 61.60 62.90 60.78 62.62 716,260 +0.90(+1.46%)
Jun 26, 2009 61.89 62.50 61.03 61.72 932,186 +0.45(+0.73%)
Jun 25, 2009 59.70 61.30 59.47 61.27 1,492,064 +2.37(+4.02%)
Jun 24, 2009 59.84 60.96 58.37 58.90 1,310,608 +2.20(+3.88%)
Jun 23, 2009 56.88 57.58 56.09 56.70 1,127,305 +0.97(+1.74%)
Jun 22, 2009 58.17 58.51 55.66 55.73 2,125,467 -5.66(-9.22%)
Jun 19, 2009 61.83 62.24 60.75 61.39 991,991 -0.29(-0.47%)
Jun 18, 2009 59.84 62.85 59.52 61.68 1,135,962 +1.82(+3.04%)
Jun 17, 2009 60.57 60.90 58.50 59.86 1,285,273 -1.07(-1.76%)
Jun 16, 2009 62.67 62.75 60.80 60.93 1,113,414 -0.49(-0.80%)
Jun 15, 2009 64.51 64.66 61.06 61.42 1,667,900 -4.98(-7.50%)
Jun 12, 2009 65.90 66.64 65.68 66.40 737,129 -0.94(-1.40%)
Jun 11, 2009 66.57 68.20 66.23 67.34 1,418,271 +1.82(+2.78%)
Jun 10, 2009 66.81 66.99 64.56 65.52 1,226,001 -0.19(-0.29%)
Jun 09, 2009 65.62 66.22 64.75 65.71 1,530,255 -0.21(-0.32%)
Jun 08, 2009 65.54 66.46 64.74 65.92 1,654,608 -1.04(-1.55%)
Jun 05, 2009 68.93 69.10 66.41 66.96 1,709,954 -0.84(-1.24%)
Jun 04, 2009 66.81 68.23 66.03 67.80 1,567,756 +2.65(+4.07%)
Jun 03, 2009 66.57 66.90 64.24 65.15 1,818,205 -3.71(-5.39%)
Jun 02, 2009 67.41 69.36 67.30 68.86 1,686,252 -0.40(-0.58%)
Jun 01, 2009 68.38 70.37 68.12 69.26 2,127,394 +1.65(+2.44%)
May 29, 2009 66.60 67.80 65.70 67.61 1,245,862 +1.74(+2.64%)
May 28, 2009 66.12 66.57 64.20 65.87 2,293,861 +0.53(+0.81%)
May 27, 2009 67.50 67.80 65.06 65.34 2,466,312 -2.75(-4.04%)
May 26, 2009 63.69 68.22 63.51 68.09 2,097,963 +2.70(+4.13%)
May 22, 2009 66.22 66.40 64.87 65.39 1,673,205 +0.95(+1.47%)
May 21, 2009 62.92 65.60 62.61 64.44 2,388,654 +1.72(+2.74%)
May 20, 2009 64.02 65.53 62.33 62.72 3,912,167 +1.40(+2.28%)
May 19, 2009 61.56 63.38 61.20 61.32 2,631,690 +2.17(+3.67%)
May 18, 2009 56.36 59.33 55.86 59.15 2,126,589 +5.13(+9.50%)
May 15, 2009 54.45 55.79 53.50 54.02 2,752,922 +0.44(+0.82%)
May 14, 2009 52.00 54.25 51.92 53.58 2,239,769 +2.03(+3.94%)
May 13, 2009 52.25 53.03 51.13 51.55 2,431,797 -4.10(-7.37%)
May 12, 2009 57.22 57.32 54.37 55.65 1,832,908 -0.77(-1.36%)
May 11, 2009 56.68 57.89 56.09 56.42 2,588,415 -1.92(-3.29%)
May 08, 2009 55.88 58.67 55.68 58.34 2,438,393 +5.61(+10.63%)
May 07, 2009 55.71 56.27 52.37 52.73 2,289,087 -3.29(-5.87%)
May 06, 2009 56.22 56.30 53.33 56.02 3,148,560 +1.17(+2.13%)
May 05, 2009 56.24 56.24 54.65 54.85 1,159,178 -2.22(-3.89%)
May 04, 2009 54.23 57.14 54.16 57.07 2,037,375 +3.94(+7.42%)
May 01, 2009 52.55 53.47 52.20 53.13 1,543,089 +0.70(+1.34%)
Apr 30, 2009 55.07 55.59 52.13 52.43 3,131,858 -1.95(-3.59%)
Apr 29, 2009 53.28 55.40 53.09 54.38 3,556,114 +1.49(+2.82%)
Apr 28, 2009 51.80 53.93 51.18 52.89 3,796,983 -2.59(-4.67%)
Apr 27, 2009 55.26 57.12 54.86 55.48 3,178,707 -0.19(-0.34%)
Apr 24, 2009 53.98 56.54 53.28 55.67 3,877,632 +2.44(+4.58%)
Apr 23, 2009 52.26 53.43 50.83 53.23 4,729,157 +2.43(+4.78%)
Apr 22, 2009 48.90 53.24 48.73 50.80 3,747,810 +0.35(+0.69%)
Apr 21, 2009 46.66 50.88 46.41 50.45 2,590,339 +2.79(+5.85%)
Apr 20, 2009 50.93 50.97 47.54 47.66 2,898,555 -7.90(-14.22%)
Apr 17, 2009 54.36 56.53 53.64 55.56 6,074,594 +4.30(+8.39%)
Apr 16, 2009 51.78 53.73 51.02 51.26 3,913,565 +0.32(+0.63%)
Apr 15, 2009 48.79 51.35 48.53 50.94 2,905,121 +1.79(+3.64%)
Apr 14, 2009 50.55 52.26 49.00 49.15 4,210,791 -2.16(-4.21%)
Apr 13, 2009 50.75 51.65 48.01 51.31 2,608,061 +1.68(+3.39%)
Apr 09, 2009 48.52 49.64 47.88 49.63 4,417,886 +4.84(+10.81%)
Apr 08, 2009 45.08 45.36 44.02 44.79 2,156,139 +0.54(+1.22%)
Apr 07, 2009 44.08 45.07 43.89 44.25 3,046,495 -2.99(-6.33%)
Apr 06, 2009 45.88 47.49 45.67 47.24 2,332,973 -1.34(-2.76%)
Apr 03, 2009 46.00 48.58 45.75 48.58 2,686,485 +1.03(+2.17%)
Apr 02, 2009 45.55 48.30 45.27 47.55 5,962,272 +6.26(+15.17%)
Apr 01, 2009 40.06 42.05 39.86 41.29 3,662,609 +0.64(+1.57%)
Mar 31, 2009 39.32 41.46 38.88 40.65 3,510,648 +3.25(+8.69%)
Mar 30, 2009 39.14 39.27 37.08 37.40 2,358,492 -7.06(-15.88%)
Mar 26, 2009 43.69 44.80 42.71 44.46 3,439,231 +1.74(+4.07%)
Mar 25, 2009 42.38 44.21 40.71 42.72 3,362,011 -0.23(-0.53%)
Mar 24, 2009 42.31 44.10 41.84 42.95 4,439,774 -0.82(-1.87%)
Mar 23, 2009 41.91 43.95 41.74 43.77 2,730,113 +6.26(+16.69%)
Mar 20, 2009 38.96 39.30 37.36 37.51 2,565,643 -1.20(-3.10%)
Mar 19, 2009 41.69 41.73 38.37 38.71 5,012,741 +1.47(+3.95%)
Mar 18, 2009 35.33 37.39 35.08 37.24 3,278,784 +0.68(+1.86%)
Mar 17, 2009 34.12 36.57 33.83 36.56 1,981,531 +2.64(+7.78%)
Mar 16, 2009 34.51 35.54 33.85 33.92 2,152,772 +0.05(+0.15%)
Mar 13, 2009 34.79 34.82 32.90 33.87 0 -1.68(-4.73%)
Mar 12, 2009 32.39 35.90 31.55 35.55 3,012,449 +4.52(+14.57%)
Mar 11, 2009 30.77 31.88 30.06 31.03 2,945,108 +2.26(+7.86%)
Mar 10, 2009 27.87 28.93 27.51 28.77 2,667,059 +4.69(+19.48%)
Mar 09, 2009 23.55 24.72 23.55 24.08 2,108,498 +0.72(+3.08%)
Mar 06, 2009 24.54 24.95 22.54 23.36 0 -0.40(-1.68%)
Mar 05, 2009 24.69 24.91 23.69 23.76 2,354,437 -2.09(-8.09%)
Mar 04, 2009 26.26 26.30 24.86 25.85 3,239,237 +1.00(+4.02%)
Mar 02, 2009 25.30 25.50 24.42 24.85 2,860,563 -0.71(-2.78%)
Feb 27, 2009 25.86 26.75 25.32 25.56 0 -0.98(-3.69%)
Feb 26, 2009 26.89 28.18 26.18 26.54 2,575,215 +1.54(+6.16%)
Feb 25, 2009 25.41 25.77 23.71 25.00 2,134,008 -0.22(-0.87%)
Feb 24, 2009 22.83 25.60 22.44 25.22 3,195,893 +3.94(+18.52%)
Feb 23, 2009 23.66 23.76 21.20 21.28 2,840,373 -2.95(-12.17%)
Feb 20, 2009 23.41 24.55 22.81 24.23 3,814,463 -0.40(-1.62%)
Feb 19, 2009 26.70 26.92 24.45 24.63 2,211,089 -0.72(-2.84%)
Feb 18, 2009 25.74 26.02 24.54 25.35 2,213,302 +0.49(+1.97%)
Feb 17, 2009 25.47 25.59 24.83 24.86 1,699,253 -4.05(-14.01%)
Feb 13, 2009 29.08 29.77 28.79 28.91 1,110,137 -0.47(-1.60%)
Feb 12, 2009 28.25 29.40 27.93 29.38 1,680,993 +0.82(+2.87%)
Feb 11, 2009 29.19 29.27 27.95 28.56 749,973 +0.83(+2.99%)
Feb 10, 2009 30.63 31.21 27.56 27.73 1,709,149 -2.15(-7.20%)
Feb 09, 2009 29.94 30.18 29.40 29.88 1,662,424 +1.79(+6.37%)
Feb 06, 2009 27.60 28.50 27.29 28.09 1,401,147 +1.65(+6.24%)
Feb 05, 2009 25.59 26.93 25.00 26.44 1,948,068 -0.92(-3.36%)
Feb 04, 2009 27.81 28.43 26.63 27.36 2,133,942 +0.09(+0.33%)
Feb 03, 2009 26.92 27.52 26.39 27.27 1,357,843 +2.11(+8.39%)
Feb 02, 2009 24.37 25.37 24.31 25.16 1,162,635 -0.49(-1.91%)
Jan 30, 2009 27.30 27.41 25.34 25.65 0 -0.33(-1.27%)
Jan 29, 2009 27.09 27.77 25.87 25.98 1,440,139 -3.57(-12.08%)
Jan 28, 2009 28.41 30.61 28.19 29.55 3,322,262 +5.64(+23.59%)
Jan 27, 2009 24.12 24.19 22.82 23.91 1,350,626 +1.05(+4.59%)
Jan 26, 2009 23.17 24.47 22.83 22.86 1,109,072 +0.68(+3.07%)
Jan 23, 2009 21.95 22.65 21.13 22.18 1,667,498 -1.15(-4.93%)
Jan 22, 2009 23.40 23.99 22.64 23.33 1,547,396 -0.80(-3.32%)
Jan 21, 2009 23.27 24.23 22.24 24.13 1,745,696 +2.86(+13.45%)
Jan 20, 2009 22.36 22.76 21.24 21.27 2,263,092 -4.97(-18.94%)
Jan 16, 2009 27.93 28.02 25.53 26.24 2,557,756 -1.33(-4.82%)
Jan 15, 2009 29.07 29.07 26.47 27.57 2,325,230 -1.41(-4.87%)
Jan 14, 2009 28.95 29.52 28.68 28.98 2,058,430 -2.92(-9.15%)
Jan 13, 2009 32.01 32.91 31.51 31.90 1,249,492 -0.60(-1.85%)
Jan 12, 2009 33.14 33.23 32.02 32.50 1,084,215 +0.32(+0.99%)
Jan 09, 2009 33.74 33.82 32.18 32.18 2,015,107 -3.11(-8.81%)
Jan 08, 2009 36.03 36.05 34.36 35.29 1,448,896 -1.67(-4.52%)
Jan 07, 2009 37.53 37.76 36.68 36.96 572,019 -1.12(-2.94%)
Jan 06, 2009 38.32 38.58 37.01 38.08 1,126,535 -0.84(-2.16%)
Jan 05, 2009 38.92 39.82 38.80 38.92 2,054,256 -2.16(-5.26%)
Jan 02, 2009 39.76 41.40 39.75 41.08 0 +0.39(+0.96%)
Jan 01, 2009 39.69 41.03 39.69 40.69 0 +0.00(+0.00%)
Dec 31, 2008 39.69 41.03 39.69 40.69 657,369 +0.17(+0.42%)
Dec 30, 2008 39.00 40.61 38.98 40.52 757,762 +2.37(+6.21%)
Dec 29, 2008 38.50 38.70 37.81 38.15 715,621 +1.93(+5.33%)
Dec 26, 2008 35.99 36.25 35.70 36.22 267,764 +0.62(+1.74%)
Dec 24, 2008 36.50 36.50 34.55 35.60 151,513 +0.16(+0.45%)
Dec 23, 2008 35.83 36.20 35.32 35.44 953,845 +0.57(+1.63%)
Dec 22, 2008 35.74 35.93 34.32 34.87 646,707 -1.65(-4.52%)
Dec 19, 2008 35.96 37.09 35.50 36.52 1,273,983 +0.52(+1.44%)
Dec 18, 2008 37.16 37.53 35.37 36.00 920,293 -0.38(-1.04%)
Dec 17, 2008 36.75 37.86 36.02 36.38 1,824,220 -4.37(-10.72%)
Dec 16, 2008 37.33 40.89 37.21 40.75 917,199 +3.75(+10.14%)
Dec 15, 2008 37.54 37.54 36.22 37.00 671,192 +0.79(+2.18%)
Dec 12, 2008 34.19 36.49 33.60 36.21 1,440,790 +0.21(+0.58%)
Dec 11, 2008 37.30 37.70 35.75 36.00 1,530,493 -0.75(-2.04%)
Dec 10, 2008 36.71 37.36 35.91 36.75 1,387,875 +0.70(+1.94%)
Dec 09, 2008 35.97 37.38 35.40 36.05 865,361 -0.36(-0.99%)
Dec 08, 2008 34.14 37.00 34.00 36.41 1,429,205 +2.25(+6.59%)
Dec 05, 2008 32.13 34.31 31.45 34.16 1,105,736 +1.44(+4.40%)
Dec 04, 2008 33.37 34.39 31.71 32.72 882,101 -1.09(-3.22%)
Dec 03, 2008 32.66 34.09 31.66 33.81 952,624 +0.82(+2.49%)
Dec 02, 2008 31.40 33.67 30.65 32.99 1,502,324 +2.63(+8.66%)
Dec 01, 2008 32.72 32.86 30.27 30.36 1,077,558 -5.30(-14.86%)
Nov 28, 2008 34.93 35.85 34.27 35.66 458,445 +2.99(+9.15%)
Nov 26, 2008 30.86 32.74 30.69 32.67 687,209 +1.15(+3.65%)
Nov 25, 2008 32.26 32.35 30.11 31.52 1,741,530 +0.84(+2.74%)
Nov 24, 2008 26.17 30.96 25.92 30.68 1,499,477 +6.10(+24.82%)
Nov 21, 2008 25.25 25.27 22.45 24.58 2,571,068 +1.76(+7.71%)
Nov 20, 2008 24.40 25.71 22.53 22.82 1,898,138 -2.95(-11.45%)
Nov 19, 2008 28.13 28.89 25.51 25.77 1,162,711 -3.70(-12.56%)
Nov 18, 2008 29.40 30.01 28.23 29.47 1,088,339 -0.40(-1.34%)
Nov 17, 2008 30.36 31.42 29.33 29.87 678,810 -0.83(-2.70%)
Nov 14, 2008 32.30 33.17 30.46 30.70 0 -3.65(-10.63%)
Nov 13, 2008 31.50 34.45 29.29 34.35 1,714,623 +3.31(+10.66%)
Nov 12, 2008 32.97 33.11 30.85 31.04 1,162,494 -3.81(-10.93%)
Nov 11, 2008 36.22 36.28 33.76 34.85 1,214,035 -2.62(-6.99%)
Nov 10, 2008 39.02 39.17 37.00 37.47 850,483 -1.53(-3.92%)
Nov 07, 2008 37.44 39.11 37.35 39.00 1,383,197 +1.24(+3.28%)
Nov 06, 2008 40.63 41.97 37.27 37.76 1,741,981 -4.19(-9.99%)
Nov 05, 2008 44.62 45.77 41.71 41.95 1,039,389 -5.18(-10.99%)
Nov 04, 2008 42.42 47.24 42.27 47.13 1,690,425 +7.30(+18.33%)
Nov 03, 2008 38.66 40.21 38.46 39.83 850,799 +1.85(+4.87%)
Oct 31, 2008 36.91 38.67 36.59 37.98 851,984 +0.44(+1.17%)
Oct 30, 2008 38.25 39.11 36.06 37.54 1,389,004 +5.96(+18.87%)
Oct 29, 2008 30.81 33.77 30.26 31.58 1,304,832 +0.08(+0.25%)
Oct 28, 2008 30.00 31.89 27.96 31.50 2,353,055 -0.37(-1.16%)
Oct 27, 2008 32.23 33.69 31.79 31.87 1,482,303 -3.78(-10.60%)
Oct 24, 2008 36.75 38.95 34.16 35.65 2,860,568 -5.75(-13.89%)
Oct 23, 2008 41.98 42.73 39.71 41.40 981,088 -0.13(-0.31%)
Oct 22, 2008 44.41 44.75 40.53 41.53 702,851 -3.44(-7.65%)
Oct 21, 2008 46.76 47.26 44.77 44.97 576,337 -1.31(-2.83%)
Oct 20, 2008 44.22 46.32 43.88 46.28 600,326 +2.78(+6.39%)
Oct 17, 2008 43.72 45.95 43.09 43.50 0 -1.97(-4.33%)
Oct 16, 2008 45.01 45.79 41.55 45.47 1,203,471 +1.98(+4.55%)
Oct 15, 2008 48.89 49.03 43.19 43.49 1,604,541 -9.67(-18.19%)
Oct 14, 2008 57.33 57.33 51.26 53.16 1,322,730 +3.60(+7.26%)
Oct 13, 2008 47.81 50.84 46.13 49.56 987,899 +3.88(+8.49%)
Oct 10, 2008 42.10 46.29 40.00 45.68 1,900,146 -0.57(-1.23%)
Oct 09, 2008 55.82 55.82 45.54 46.25 1,687,999 -6.36(-12.09%)
Oct 08, 2008 54.23 56.93 51.91 52.61 1,142,827 -3.54(-6.30%)
Oct 07, 2008 61.53 62.20 55.45 56.15 668,657 -8.67(-13.38%)
Oct 06, 2008 65.25 67.50 61.02 64.82 572,961 -3.47(-5.08%)
Oct 03, 2008 80.00 74.91 67.85 68.29 0 +0.23(+0.34%)
Oct 02, 2008 71.81 72.50 67.61 68.06 472,389 -6.21(-8.36%)
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