Financial News

Exact Sciences Cor (NQ: EXAS )

74.03 USD -2.00 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.610 1.794 1.610 1.710 111,474 +0.10(+6.21%)
Apr 29, 2009 1.600 1.610 1.400 1.610 47,367 +0.04(+2.55%)
Apr 28, 2009 1.430 1.600 1.400 1.570 67,390 +0.14(+9.79%)
Apr 27, 2009 1.410 1.430 1.390 1.430 17,237 +0.04(+2.88%)
Apr 24, 2009 1.400 1.430 1.390 1.390 51,475 +0.05(+3.73%)
Apr 23, 2009 1.300 1.360 1.300 1.340 14,025 +0.04(+3.08%)
Apr 22, 2009 1.340 1.350 1.250 1.300 77,525 -0.06(-4.76%)
Apr 21, 2009 1.420 1.430 1.340 1.365 35,695 -0.06(-4.55%)
Apr 20, 2009 1.430 1.430 1.360 1.430 34,016 +0.01(+0.71%)
Apr 17, 2009 1.430 1.430 1.360 1.420 45,670 -0.00(-0.01%)
Apr 16, 2009 1.500 1.510 1.330 1.420 107,717 -0.02(-1.39%)
Apr 15, 2009 1.260 1.450 1.230 1.440 154,800 +0.22(+18.03%)
Apr 14, 2009 1.100 1.230 1.100 1.220 94,160 +0.09(+7.96%)
Apr 13, 2009 1.060 1.140 1.050 1.130 41,750 +0.06(+5.61%)
Apr 09, 2009 1.100 1.120 0.9700 1.070 59,504 -0.03(-2.73%)
Apr 08, 2009 1.110 1.190 1.000 1.100 58,504 +0.00(+0.00%)
Apr 07, 2009 1.130 1.148 1.090 1.100 20,176 +0.01(+0.92%)
Apr 06, 2009 1.020 1.250 1.020 1.090 23,284 +0.07(+6.86%)
Apr 03, 2009 1.030 1.120 0.9600 1.020 130,906 -0.08(-7.27%)
Apr 02, 2009 1.170 1.170 1.050 1.100 46,213 -0.08(-6.78%)
Apr 01, 2009 1.210 1.230 1.130 1.180 40,537 -0.07(-5.60%)
Mar 31, 2009 1.280 1.280 1.230 1.250 25,424 -0.03(-2.34%)
Mar 30, 2009 1.290 1.300 1.220 1.280 12,974 -0.06(-4.48%)
Mar 26, 2009 1.320 1.340 1.310 1.340 20,990 +0.09(+7.20%)
Mar 25, 2009 1.265 1.280 1.250 1.250 4,740 -0.01(-0.79%)
Mar 24, 2009 1.180 1.260 1.180 1.260 34,323 -0.03(-2.33%)
Mar 23, 2009 1.310 1.450 1.251 1.290 80,223 -0.06(-4.44%)
Mar 20, 2009 1.250 1.380 1.160 1.350 74,353 +0.19(+16.38%)
Mar 19, 2009 1.000 1.270 0.9000 1.160 159,220 +0.33(+39.76%)
Mar 18, 2009 0.8000 0.8601 0.8000 0.8300 58,521 +0.02(+2.38%)
Mar 17, 2009 0.8363 0.8700 0.7718 0.8107 20,104 -0.02(-2.33%)
Mar 16, 2009 0.8300 0.8500 0.8100 0.8300 19,078 +0.02(+2.47%)
Mar 13, 2009 0.8400 0.9099 0.8000 0.8100 16,080 -0.04(-4.71%)
Mar 12, 2009 0.9500 0.9500 0.8400 0.8500 16,173 -0.06(-6.59%)
Mar 11, 2009 0.8300 1.000 0.8300 0.9100 21,549 +0.09(+10.98%)
Mar 10, 2009 0.8000 0.8500 0.7825 0.8200 19,530 +0.04(+5.13%)
Mar 09, 2009 0.7709 0.7900 0.7709 0.7800 3,950 +0.01(+1.14%)
Mar 06, 2009 0.7800 0.8100 0.7712 0.7712 2,900 -0.01(-1.13%)
Mar 05, 2009 0.8000 0.8000 0.7800 0.7800 10,755 -0.01(-1.27%)
Mar 04, 2009 0.8500 0.9100 0.7800 0.7900 57,105 -0.06(-7.17%)
Mar 02, 2009 0.8700 0.8700 0.8500 0.8510 7,504 +0.00(+0.12%)
Feb 27, 2009 0.8800 0.8900 0.8100 0.8500 26,635 -0.05(-5.56%)
Feb 26, 2009 0.9009 0.9200 0.8800 0.9000 31,800 -0.02(-2.16%)
Feb 25, 2009 0.9200 0.9400 0.9199 0.9199 24,584 +0.02(+2.21%)
Feb 24, 2009 0.9287 0.9400 0.8000 0.9000 28,646 +0.02(+2.27%)
Feb 23, 2009 0.9900 1.020 0.8300 0.8800 99,551 -0.10(-10.20%)
Feb 20, 2009 1.200 1.240 0.9500 0.9800 121,868 -0.22(-18.33%)
Feb 19, 2009 1.220 1.290 1.180 1.200 31,550 -0.08(-6.25%)
Feb 18, 2009 1.230 1.300 1.200 1.280 80,357 +0.10(+8.47%)
Feb 17, 2009 1.400 1.400 1.150 1.180 122,668 -0.23(-16.31%)
Feb 13, 2009 1.510 1.510 1.380 1.410 21,150 -0.07(-4.73%)
Feb 12, 2009 1.480 1.530 1.470 1.480 19,736 +0.00(+0.00%)
Feb 11, 2009 1.470 1.500 1.440 1.480 9,703 +0.05(+3.50%)
Feb 10, 2009 1.430 1.440 1.350 1.430 20,996 +0.00(+0.00%)
Feb 09, 2009 1.420 1.500 1.420 1.430 41,392 -0.02(-1.38%)
Feb 06, 2009 1.330 1.470 1.330 1.450 84,534 +0.05(+3.57%)
Feb 05, 2009 1.490 1.490 1.350 1.400 69,147 -0.06(-4.11%)
Feb 04, 2009 1.520 1.520 1.450 1.460 19,600 -0.02(-1.35%)
Feb 03, 2009 1.530 1.530 1.450 1.480 44,324 +0.00(+0.00%)
Feb 02, 2009 1.540 1.550 1.460 1.480 64,692 -0.01(-0.67%)
Jan 30, 2009 1.520 1.550 1.480 1.490 55,619 +0.02(+1.36%)
Jan 29, 2009 1.690 1.690 1.470 1.470 122,311 -0.16(-9.82%)
Jan 28, 2009 1.690 1.710 1.450 1.630 758,274 +0.14(+9.40%)
Jan 27, 2009 1.490 1.530 1.446 1.490 114,157 +0.05(+3.47%)
Jan 26, 2009 1.490 1.530 1.440 1.440 69,331 +0.01(+0.70%)
Jan 23, 2009 1.320 1.430 1.250 1.430 52,787 +0.05(+3.62%)
Jan 22, 2009 1.340 1.420 1.314 1.380 44,272 -0.02(-1.43%)
Jan 21, 2009 1.380 1.460 1.310 1.400 170,094 -0.02(-1.41%)
Jan 20, 2009 1.600 1.610 1.400 1.420 207,673 -0.16(-10.13%)
Jan 16, 2009 1.650 1.670 1.560 1.580 250,692 -0.07(-4.24%)
Jan 15, 2009 1.600 1.650 1.540 1.650 220,955 -0.01(-0.60%)
Jan 14, 2009 1.730 1.730 1.530 1.660 318,312 +0.09(+5.73%)
Jan 13, 2009 1.500 1.800 1.500 1.570 736,557 +0.07(+4.67%)
Jan 12, 2009 1.390 1.590 1.390 1.500 1,478,171 +0.51(+51.52%)
Jan 09, 2009 0.8900 1.090 0.8800 0.9900 316,800 +0.10(+11.24%)
Jan 08, 2009 0.7200 0.8900 0.7180 0.8900 273,172 +0.16(+21.92%)
Jan 07, 2009 0.6800 0.7500 0.6500 0.7300 66,262 +0.05(+7.35%)
Jan 06, 2009 0.6600 0.6800 0.6400 0.6800 24,180 +0.03(+4.62%)
Jan 05, 2009 0.5900 0.6500 0.5900 0.6500 53,158 +0.07(+12.07%)
Jan 02, 2009 0.5700 0.5800 0.5300 0.5800 81,170 +0.01(+1.75%)
Dec 31, 2008 0.5400 0.5700 0.5200 0.5700 77,834 +0.02(+3.64%)
Dec 30, 2008 0.5300 0.5699 0.5200 0.5500 42,566 -0.02(-3.51%)
Dec 29, 2008 0.5500 0.5900 0.5000 0.5700 134,005 +0.02(+3.64%)
Dec 26, 2008 0.5500 0.5500 0.5100 0.5500 32,620 +0.00(+0.02%)
Dec 24, 2008 0.5000 0.5600 0.5000 0.5499 35,283 +0.05(+9.98%)
Dec 23, 2008 0.4600 0.5800 0.4600 0.5000 56,557 +0.04(+8.70%)
Dec 22, 2008 0.5500 0.5800 0.4500 0.4600 69,450 -0.07(-13.21%)
Dec 19, 2008 0.6100 0.6500 0.5001 0.5300 56,821 -0.07(-11.67%)
Dec 18, 2008 0.4200 0.7400 0.4200 0.6000 317,211 +0.18(+42.86%)
Dec 17, 2008 0.3800 0.4200 0.3724 0.4200 106,850 +0.04(+10.53%)
Dec 16, 2008 0.3610 0.4000 0.3600 0.3800 91,974 -0.02(-5.00%)
Dec 15, 2008 0.3600 0.4000 0.3600 0.4000 26,723 +0.03(+8.11%)
Dec 12, 2008 0.3701 0.3890 0.3700 0.3700 17,365 -0.02(-5.10%)
Dec 11, 2008 0.3600 0.3990 0.3600 0.3899 31,038 +0.01(+2.61%)
Dec 10, 2008 0.3700 0.3998 0.3510 0.3800 25,740 -0.03(-7.32%)
Dec 09, 2008 0.3811 0.4100 0.3500 0.4100 48,800 +0.00(+0.00%)
Dec 08, 2008 0.4000 0.4500 0.3718 0.4100 40,972 +0.01(+2.50%)
Dec 05, 2008 0.4200 0.4201 0.3711 0.4000 7,500 +0.01(+2.56%)
Dec 04, 2008 0.3900 0.3999 0.3720 0.3900 23,309 -0.05(-11.36%)
Dec 03, 2008 0.4300 0.4400 0.4298 0.4400 41,890 +0.04(+10.00%)
Dec 02, 2008 0.3503 0.4000 0.3500 0.4000 41,130 +0.03(+8.11%)
Dec 01, 2008 0.4399 0.4400 0.3500 0.3700 13,696 -0.07(-15.89%)
Nov 28, 2008 0.3999 0.4400 0.3601 0.4399 24,344 +0.03(+7.29%)
Nov 26, 2008 0.3409 0.4400 0.3300 0.4100 68,000 +0.04(+10.81%)
Nov 25, 2008 0.3300 0.5000 0.3300 0.3700 65,713 +0.02(+5.71%)
Nov 24, 2008 0.3800 0.4355 0.3300 0.3500 80,464 -0.06(-14.63%)
Nov 21, 2008 0.4400 0.4700 0.2200 0.4100 32,333 -0.04(-8.89%)
Nov 20, 2008 0.4300 0.5000 0.3300 0.4500 35,760 -0.04(-8.16%)
Nov 19, 2008 0.5300 0.5700 0.4600 0.4900 20,435 +0.00(+0.00%)
Nov 18, 2008 0.3899 0.4900 0.2705 0.4900 68,326 +0.13(+36.11%)
Nov 17, 2008 0.3900 0.4000 0.3300 0.3600 151,267 -0.04(-9.66%)
Nov 14, 2008 0.4100 0.4200 0.3800 0.3985 81,530 -0.05(-11.44%)
Nov 13, 2008 0.4200 0.4800 0.4100 0.4500 37,824 -0.02(-4.26%)
Nov 12, 2008 0.4200 0.5001 0.4101 0.4700 45,376 -0.02(-4.08%)
Nov 11, 2008 0.5500 0.5500 0.4500 0.4900 94,800 -0.07(-12.50%)
Nov 10, 2008 0.6000 0.6900 0.5000 0.5600 25,060 +0.03(+5.66%)
Nov 07, 2008 0.7790 0.7790 0.4000 0.5300 271,378 -0.24(-31.17%)
Nov 06, 2008 0.7700 0.7700 0.7500 0.7700 1,400 +0.04(+5.48%)
Nov 05, 2008 0.8098 0.8199 0.7300 0.7300 61,125 -0.08(-9.88%)
Nov 04, 2008 0.8400 0.8700 0.7800 0.8100 85,022 +0.05(+6.58%)
Nov 03, 2008 0.6300 0.8200 0.5500 0.7600 91,664 +0.25(+49.02%)
Oct 31, 2008 0.6700 0.7000 0.3600 0.5100 454,900 -0.17(-25.00%)
Oct 30, 2008 0.7100 0.7200 0.6700 0.6800 37,600 -0.04(-5.69%)
Oct 29, 2008 0.7300 0.7500 0.7000 0.7210 28,600 -0.01(-1.23%)
Oct 28, 2008 0.7999 0.7999 0.6600 0.7300 27,462 -0.02(-2.67%)
Oct 27, 2008 0.6600 0.7500 0.6600 0.7500 27,363 +0.06(+8.70%)
Oct 24, 2008 0.6501 0.8000 0.6500 0.6900 32,197 -0.03(-4.18%)
Oct 23, 2008 0.7000 0.8300 0.7000 0.7201 18,600 -0.07(-8.85%)
Oct 22, 2008 0.7500 0.8400 0.6000 0.7900 387,120 -0.06(-7.06%)
Oct 21, 2008 0.8400 0.9000 0.7500 0.8500 66,568 -0.01(-1.15%)
Oct 20, 2008 0.8842 0.9240 0.8200 0.8599 30,912 -0.00(-0.01%)
Oct 17, 2008 0.9300 0.9400 0.7100 0.8600 87,346 -0.05(-5.49%)
Oct 16, 2008 0.9900 1.020 0.9000 0.9100 10,897 -0.04(-4.20%)
Oct 15, 2008 1.030 1.030 0.9200 0.9499 13,213 -0.08(-8.03%)
Oct 14, 2008 0.9000 1.050 0.8320 1.033 111,184 +0.12(+13.49%)
Oct 13, 2008 0.7500 0.9200 0.7410 0.9100 82,892 +0.16(+21.80%)
Oct 10, 2008 0.7600 0.8000 0.6000 0.7471 87,547 -0.08(-9.99%)
Oct 09, 2008 0.9400 0.9400 0.7500 0.8300 62,747 -0.04(-4.60%)
Oct 08, 2008 0.6700 0.8700 0.5300 0.8700 87,034 +0.04(+4.82%)
Oct 07, 2008 0.8500 0.9600 0.7400 0.8300 72,776 -0.11(-11.70%)
Oct 06, 2008 1.000 1.010 0.8000 0.9400 71,378 -0.03(-3.09%)
Oct 03, 2008 0.9200 1.000 0.8200 0.9700 58,633 +0.09(+10.23%)
Oct 02, 2008 0.8100 0.8800 0.8000 0.8800 36,946 +0.01(+1.31%)
Oct 01, 2008 0.8600 0.9000 0.8000 0.8686 30,442 -0.00(-0.16%)
Sep 30, 2008 0.8500 0.9200 0.8500 0.8700 50,165 -0.03(-3.33%)
Sep 29, 2008 0.8800 1.040 0.8200 0.9000 21,091 -0.04(-4.26%)
Sep 26, 2008 0.8400 0.9700 0.8400 0.9400 17,520 +0.07(+8.05%)
Sep 25, 2008 0.9000 0.9600 0.8700 0.8700 21,343 +0.02(+2.35%)
Sep 24, 2008 0.9012 0.9250 0.8300 0.8500 25,100 -0.04(-4.49%)
Sep 23, 2008 1.000 1.000 0.8800 0.8900 44,774 -0.09(-9.18%)
Sep 22, 2008 1.000 1.100 0.9300 0.9800 49,055 -0.06(-5.77%)
Sep 19, 2008 1.060 1.100 0.9150 1.040 38,183 -0.07(-6.31%)
Sep 18, 2008 1.140 1.150 1.050 1.110 79,672 +0.04(+3.74%)
Sep 17, 2008 1.110 1.150 1.060 1.070 80,080 -0.01(-0.93%)
Sep 16, 2008 1.100 1.160 0.9000 1.080 43,086 +0.08(+8.00%)
Sep 15, 2008 0.8400 1.010 0.8110 1.000 53,705 +0.16(+19.05%)
Sep 12, 2008 0.8000 0.8700 0.8000 0.8400 17,600 +0.01(+1.20%)
Sep 11, 2008 0.8500 1.070 0.8000 0.8300 78,792 -0.10(-10.75%)
Sep 10, 2008 0.9900 0.9900 0.9000 0.9300 24,516 -0.04(-4.12%)
Sep 09, 2008 1.060 1.100 0.9700 0.9700 39,485 -0.10(-9.35%)
Sep 08, 2008 1.090 1.165 1.050 1.070 79,674 +0.00(+0.00%)
Sep 05, 2008 1.090 1.090 1.040 1.070 41,877 -0.01(-0.93%)
Sep 04, 2008 1.060 1.080 1.030 1.080 34,509 +0.01(+0.93%)
Sep 03, 2008 1.070 1.190 1.030 1.070 115,229 +0.02(+1.90%)
Sep 02, 2008 1.070 1.070 1.010 1.050 28,028 -0.02(-1.87%)
Aug 29, 2008 1.080 1.100 1.050 1.070 17,107 -0.03(-2.73%)
Aug 28, 2008 1.120 1.120 1.100 1.100 50,644 -0.04(-3.51%)
Aug 27, 2008 1.120 1.170 1.120 1.140 40,204 -0.01(-0.87%)
Aug 26, 2008 1.170 1.190 1.140 1.150 52,874 +0.00(+0.00%)
Aug 25, 2008 1.150 1.220 1.150 1.150 127,265 +0.07(+6.48%)
Aug 22, 2008 0.9900 1.080 0.9711 1.080 59,293 +0.11(+11.34%)
Aug 21, 2008 0.9000 0.9700 0.8950 0.9700 82,364 +0.08(+8.99%)
Aug 20, 2008 0.8800 0.9000 0.8800 0.8900 32,565 -0.01(-1.11%)
Aug 19, 2008 0.9000 0.9050 0.8530 0.9000 92,860 +0.02(+2.27%)
Aug 18, 2008 0.8899 0.8900 0.8510 0.8800 26,372 -0.02(-2.22%)
Aug 15, 2008 0.9000 0.9400 0.8700 0.9000 58,268 +0.00(+0.00%)
Aug 14, 2008 0.9010 0.9100 0.8700 0.9000 73,391 -0.02(-2.17%)
Aug 13, 2008 0.8900 0.9400 0.8900 0.9200 24,252 -0.01(-1.08%)
Aug 12, 2008 0.9500 0.9500 0.8900 0.9300 44,982 +0.05(+5.68%)
Aug 11, 2008 1.000 1.000 0.8199 0.8800 57,446 -0.04(-4.35%)
Aug 08, 2008 0.8500 0.9799 0.8300 0.9200 88,232 +0.13(+16.46%)
Aug 07, 2008 0.8000 0.8400 0.7710 0.7900 82,432 -0.02(-2.47%)
Aug 06, 2008 0.8500 0.8700 0.8100 0.8100 33,551 -0.05(-5.81%)
Aug 05, 2008 0.9000 0.9000 0.8600 0.8600 26,650 -0.04(-4.44%)
Aug 04, 2008 0.8000 0.9600 0.8000 0.9000 63,941 -0.04(-4.26%)
Aug 01, 2008 0.9310 0.9600 0.9000 0.9400 17,480 -0.03(-3.09%)
Jul 31, 2008 1.010 1.010 0.9500 0.9700 32,750 -0.01(-1.02%)
Jul 30, 2008 0.9600 0.9900 0.9400 0.9800 19,321 -0.01(-1.01%)
Jul 29, 2008 0.9900 1.050 0.9800 0.9900 106,018 -0.04(-3.88%)
Jul 28, 2008 0.9200 1.040 0.9200 1.030 166,009 +0.07(+7.29%)
Jul 25, 2008 0.9155 0.9800 0.9155 0.9600 60,838 +0.01(+1.05%)
Jul 24, 2008 0.9112 1.000 0.9112 0.9500 82,922 +0.02(+2.15%)
Jul 23, 2008 0.9900 1.000 0.9198 0.9300 71,574 +0.02(+2.20%)
Jul 22, 2008 0.9088 0.9500 0.8800 0.9100 179,488 +0.10(+12.35%)
Jul 21, 2008 0.7500 0.8593 0.7200 0.8100 174,824 +0.10(+14.07%)
Jul 18, 2008 0.9000 0.9100 0.7000 0.7101 250,168 -0.19(-21.10%)
Jul 17, 2008 1.050 1.050 0.7500 0.9000 477,714 -0.10(-10.00%)
Jul 16, 2008 0.9900 1.040 0.9700 1.000 273,732 +0.05(+5.26%)
Jul 15, 2008 0.8500 1.040 0.8500 0.9500 1,264,282 +0.17(+21.81%)
Jul 14, 2008 1.200 1.350 0.7500 0.7799 1,840,398 -0.46(-37.10%)
Jul 11, 2008 1.350 1.370 1.240 1.240 116,300 -0.21(-14.48%)
Jul 10, 2008 1.510 1.550 1.440 1.450 68,572 -0.02(-1.36%)
Jul 09, 2008 1.390 1.500 1.390 1.470 34,635 +0.06(+4.26%)
Jul 08, 2008 1.610 1.650 1.210 1.410 133,643 -0.16(-10.19%)
Jul 07, 2008 1.620 1.650 1.520 1.570 72,914 -0.06(-3.68%)
Jul 04, 2008 1.710 1.710 1.593 1.630 16,041 +0.00(+0.00%)
Jul 03, 2008 1.710 1.710 1.593 1.630 16,041 -0.04(-2.40%)
Jul 02, 2008 1.760 1.790 1.590 1.670 51,741 -0.09(-5.11%)
Jul 01, 2008 1.760 1.790 1.750 1.760 30,735 -0.04(-2.22%)
Jun 30, 2008 1.840 1.840 1.800 1.800 15,800 +0.03(+1.69%)
Jun 27, 2008 1.790 1.820 1.770 1.770 18,281 -0.02(-1.12%)
Jun 26, 2008 1.810 1.920 1.790 1.790 31,620 -0.04(-2.19%)
Jun 25, 2008 1.870 1.870 1.830 1.830 31,874 -0.06(-3.17%)
Jun 24, 2008 1.780 2.090 1.780 1.890 45,760 +0.06(+3.27%)
Jun 23, 2008 1.900 1.900 1.830 1.830 31,399 -0.09(-4.69%)
Jun 20, 2008 2.000 2.000 1.910 1.920 31,337 -0.08(-4.00%)
Jun 19, 2008 1.920 2.000 1.880 2.000 45,540 +0.11(+5.82%)
Jun 18, 2008 1.960 2.038 1.850 1.890 48,865 -0.05(-2.58%)
Jun 17, 2008 2.000 2.000 1.900 1.940 38,560 -0.05(-2.51%)
Jun 16, 2008 1.950 2.050 1.950 1.990 32,562 +0.08(+4.19%)
Jun 13, 2008 1.960 2.000 1.910 1.910 22,607 -0.09(-4.50%)
Jun 12, 2008 2.020 2.100 1.940 2.000 37,766 -0.08(-3.85%)
Jun 11, 2008 2.150 2.250 2.000 2.080 42,037 -0.10(-4.59%)
Jun 10, 2008 2.170 2.190 2.050 2.180 25,767 +0.09(+4.31%)
Jun 09, 2008 2.010 2.110 1.992 2.090 31,217 +0.06(+2.96%)
Jun 06, 2008 2.200 2.250 1.950 2.030 83,101 -0.17(-7.73%)
Jun 05, 2008 2.220 2.250 2.130 2.200 144,706 +0.05(+2.33%)
Jun 04, 2008 2.000 2.190 1.900 2.150 114,331 +0.11(+5.39%)
Jun 03, 2008 1.990 2.040 1.940 2.040 74,048 +0.02(+0.99%)
Jun 02, 2008 1.970 2.020 1.930 2.020 45,039 +0.04(+2.02%)
May 30, 2008 1.800 2.010 1.800 1.980 153,090 +0.18(+10.00%)
May 29, 2008 1.800 1.860 1.790 1.800 78,795 -0.04(-2.17%)
May 28, 2008 1.890 1.900 1.730 1.840 192,665 -0.05(-2.65%)
May 27, 2008 2.010 2.010 1.860 1.890 117,375 -0.07(-3.50%)
May 26, 2008 1.930 2.040 1.930 1.959 47,862 +0.00(+0.00%)
May 23, 2008 1.930 2.040 1.930 1.959 47,862 -0.00(-0.07%)
May 22, 2008 2.010 2.030 1.950 1.960 63,286 -0.08(-4.06%)
May 21, 2008 2.060 2.080 2.020 2.043 33,689 -0.07(-3.18%)
May 20, 2008 2.080 2.110 2.030 2.110 47,414 +0.01(+0.48%)
May 19, 2008 2.100 2.130 2.080 2.100 37,893 -0.01(-0.47%)
May 16, 2008 2.160 2.200 2.110 2.110 47,853 -0.06(-2.76%)
May 15, 2008 2.170 2.190 2.160 2.170 13,452 +0.02(+0.93%)
May 14, 2008 2.220 2.270 2.150 2.150 36,209 -0.10(-4.44%)
May 13, 2008 2.160 2.250 2.160 2.250 36,649 +0.06(+2.74%)
May 12, 2008 2.240 2.250 2.160 2.190 36,858 +0.01(+0.46%)
May 09, 2008 2.160 2.210 2.100 2.180 47,452 -0.01(-0.46%)
May 08, 2008 2.130 2.190 2.094 2.190 91,102 +0.03(+1.39%)
May 07, 2008 2.090 2.160 2.050 2.160 87,175 +0.10(+4.85%)
May 06, 2008 2.230 2.330 2.030 2.060 175,175 -0.17(-7.62%)
May 05, 2008 2.220 2.260 2.125 2.230 66,305 +0.02(+0.90%)
May 02, 2008 2.260 2.320 2.120 2.210 108,592 -0.05(-2.21%)
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