Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.060 1.110 1.040 1.080 2,118,751 +0.05(+4.85%)
May 28, 2009 1.010 1.060 0.9543 1.030 16,523,537 +0.03(+3.00%)
May 27, 2009 1.160 1.200 0.9800 1.000 2,484,244 -0.11(-9.91%)
May 26, 2009 1.000 1.260 0.9704 1.110 1,931,764 +0.10(+9.90%)
May 22, 2009 0.9600 1.010 0.9500 1.010 390,865 +0.06(+6.32%)
May 21, 2009 0.8900 0.9699 0.8800 0.9500 620,226 +0.06(+6.74%)
May 20, 2009 1.010 1.040 0.8600 0.8900 867,853 -0.10(-10.10%)
May 19, 2009 0.9700 1.050 0.9600 0.9900 297,452 +0.05(+5.32%)
May 18, 2009 0.8900 0.9400 0.8603 0.9400 199,340 +0.06(+6.82%)
May 15, 2009 0.8500 0.9000 0.8400 0.8800 181,655 +0.03(+3.53%)
May 14, 2009 0.9300 0.9300 0.8000 0.8500 266,436 -0.07(-7.61%)
May 13, 2009 1.000 1.050 0.9200 0.9200 380,998 -0.13(-12.38%)
May 12, 2009 1.060 1.170 0.9606 1.050 1,008,825 +0.06(+6.06%)
May 11, 2009 0.8700 1.020 0.8699 0.9900 810,902 +0.12(+13.79%)
May 08, 2009 0.8300 0.8900 0.8300 0.8700 297,582 +0.06(+7.41%)
May 07, 2009 0.8500 0.8500 0.8000 0.8100 220,157 +0.00(+0.00%)
May 06, 2009 0.8500 0.8900 0.7900 0.8100 280,029 -0.04(-4.71%)
May 05, 2009 0.9300 0.9400 0.8200 0.8500 261,393 -0.08(-8.60%)
May 04, 2009 0.8900 0.9300 0.8700 0.9300 360,172 +0.08(+9.41%)
May 01, 2009 0.8400 0.8600 0.8000 0.8500 241,198 +0.01(+1.19%)
Apr 30, 2009 0.9200 0.9650 0.8400 0.8400 558,801 -0.03(-3.45%)
Apr 29, 2009 0.7700 0.8900 0.7500 0.8700 271,290 +0.12(+16.00%)
Apr 28, 2009 0.7500 0.8100 0.7300 0.7500 271,538 -0.01(-1.32%)
Apr 27, 2009 0.8400 0.9130 0.7600 0.7600 280,929 -0.11(-12.64%)
Apr 24, 2009 0.8900 0.9300 0.8500 0.8700 178,469 +0.00(+0.00%)
Apr 23, 2009 0.9000 0.9200 0.8600 0.8700 181,542 -0.02(-2.25%)
Apr 22, 2009 0.9600 1.000 0.8300 0.8900 490,951 -0.07(-7.29%)
Apr 21, 2009 0.9300 0.9900 0.9300 0.9600 216,866 +0.03(+3.23%)
Apr 20, 2009 1.070 1.070 0.9200 0.9300 311,863 -0.09(-8.82%)
Apr 17, 2009 0.9800 1.060 0.9700 1.020 364,550 +0.05(+5.15%)
Apr 16, 2009 0.9800 1.020 0.9400 0.9700 244,963 +0.00(+0.00%)
Apr 15, 2009 0.9400 1.000 0.9301 0.9700 187,851 +0.00(+0.00%)
Apr 14, 2009 1.070 1.110 0.9200 0.9700 2,136,037 -0.15(-13.39%)
Apr 13, 2009 1.110 1.120 1.070 1.120 169,159 +0.00(+0.00%)
Apr 09, 2009 1.100 1.150 1.040 1.120 309,606 +0.02(+1.82%)
Apr 08, 2009 1.060 1.100 1.060 1.100 67,173 +0.05(+4.76%)
Apr 07, 2009 1.100 1.150 1.040 1.050 147,854 -0.04(-3.67%)
Apr 06, 2009 1.170 1.170 1.090 1.090 300,021 -0.01(-0.91%)
Apr 03, 2009 0.9900 1.170 0.9800 1.100 1,712,893 +0.11(+11.11%)
Apr 02, 2009 0.9700 1.290 0.9400 0.9900 472,539 +0.05(+5.32%)
Apr 01, 2009 1.000 1.030 0.8700 0.9400 993,361 +0.08(+9.30%)
Mar 31, 2009 0.9900 1.000 0.8600 0.8600 503,364 -0.11(-11.34%)
Mar 30, 2009 1.200 1.220 0.9600 0.9700 369,738 -0.30(-23.62%)
Mar 26, 2009 1.240 1.290 1.230 1.270 298,000 +0.02(+1.60%)
Mar 25, 2009 1.330 1.410 1.200 1.250 684,994 -0.04(-3.10%)
Mar 24, 2009 1.380 1.420 1.280 1.290 96,909 -0.11(-7.86%)
Mar 23, 2009 1.370 1.420 1.290 1.400 172,982 +0.15(+12.00%)
Mar 20, 2009 1.410 1.410 1.250 1.250 176,971 -0.14(-10.07%)
Mar 19, 2009 1.380 1.420 1.290 1.390 143,643 +0.04(+2.96%)
Mar 18, 2009 1.400 1.420 1.290 1.350 159,496 -0.05(-3.57%)
Mar 17, 2009 1.380 1.410 1.290 1.400 157,684 +0.01(+0.72%)
Mar 16, 2009 1.580 1.660 1.360 1.390 305,391 -0.24(-14.72%)
Mar 13, 2009 1.690 1.690 1.600 1.630 126,323 -0.04(-2.40%)
Mar 12, 2009 1.300 1.730 1.200 1.670 358,630 +0.37(+28.46%)
Mar 11, 2009 1.460 1.500 1.280 1.300 111,596 -0.15(-10.34%)
Mar 10, 2009 1.330 1.450 1.300 1.450 186,732 +0.16(+12.40%)
Mar 09, 2009 1.500 1.500 1.260 1.290 147,791 -0.24(-15.69%)
Mar 06, 2009 1.290 1.560 1.230 1.530 360,270 +0.27(+21.43%)
Mar 05, 2009 1.250 1.310 1.180 1.260 412,413 -0.04(-3.08%)
Mar 04, 2009 1.200 1.320 1.180 1.300 237,834 +0.10(+8.33%)
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