Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 82.76 84.17 80.43 80.97 70,478 -1.35(-1.64%)
Jun 29, 2010 85.60 85.60 82.12 82.32 47,056 -6.27(-7.08%)
Jun 25, 2010 87.03 91.80 86.87 88.59 612,181 +1.40(+1.61%)
Jun 24, 2010 88.59 89.61 86.11 87.19 54,411 -1.89(-2.12%)
Jun 23, 2010 90.16 90.94 88.06 89.08 47,236 -1.15(-1.27%)
Jun 22, 2010 94.73 95.40 89.72 90.23 44,540 -3.90(-4.14%)
Jun 21, 2010 95.49 96.38 93.59 94.13 31,679 -0.78(-0.82%)
Jun 18, 2010 94.71 95.68 93.58 94.91 35,269 +0.25(+0.26%)
Jun 17, 2010 96.28 96.49 93.78 94.66 25,793 -1.33(-1.39%)
Jun 16, 2010 98.67 102.96 94.45 95.99 54,217 -3.53(-3.55%)
Jun 15, 2010 95.99 101.88 94.12 99.52 55,198 +3.88(+4.06%)
Jun 14, 2010 104.12 104.55 95.22 95.64 127,619 -9.16(-8.74%)
Jun 11, 2010 100.94 104.86 99.63 104.80 20,053 +2.84(+2.79%)
Jun 10, 2010 101.41 102.58 100.89 101.96 34,252 +2.21(+2.22%)
Jun 09, 2010 101.69 102.15 99.02 99.75 29,320 -0.86(-0.85%)
Jun 08, 2010 98.71 101.36 97.95 100.61 35,515 +3.35(+3.44%)
Jun 07, 2010 98.96 100.81 97.10 97.26 29,264 -0.88(-0.90%)
Jun 04, 2010 101.41 101.98 98.01 98.14 33,552 -4.43(-4.32%)
Jun 03, 2010 104.63 105.84 102.30 102.57 21,633 -2.14(-2.04%)
Jun 02, 2010 103.61 104.81 102.00 104.71 42,661 +1.10(+1.06%)
Jun 01, 2010 104.09 106.24 102.58 103.61 28,305 -0.67(-0.64%)
May 28, 2010 108.10 107.54 104.28 104.28 23,226 -3.82(-3.53%)
May 27, 2010 103.91 108.11 103.66 108.10 38,435 +5.93(+5.80%)
May 26, 2010 101.64 104.81 100.77 102.17 85,737 +2.54(+2.55%)
May 25, 2010 98.36 100.10 96.56 99.63 30,972 -0.47(-0.47%)
May 24, 2010 103.50 103.50 99.84 100.10 19,049 -3.23(-3.13%)
May 21, 2010 97.90 103.57 95.15 103.33 48,112 +4.69(+4.75%)
May 20, 2010 101.83 103.80 97.01 98.64 26,601 -5.42(-5.21%)
May 19, 2010 104.90 104.90 102.13 104.06 24,811 -0.83(-0.79%)
May 18, 2010 106.51 107.56 104.89 104.89 38,777 -1.18(-1.11%)
May 17, 2010 107.12 107.70 105.25 106.07 31,554 -0.74(-0.69%)
May 14, 2010 107.01 108.12 105.96 106.81 28,299 -0.29(-0.27%)
May 13, 2010 109.01 109.65 107.10 107.10 13,372 -2.08(-1.91%)
May 12, 2010 108.89 110.53 107.59 109.18 33,147 +1.08(+1.00%)
May 11, 2010 108.89 109.44 107.16 108.10 21,479 -0.90(-0.83%)
May 10, 2010 108.87 111.35 107.60 109.00 46,575 +3.00(+2.83%)
May 07, 2010 108.73 109.81 103.15 106.00 42,128 -1.95(-1.81%)
May 06, 2010 108.11 112.74 106.65 107.95 54,360 -1.22(-1.12%)
May 05, 2010 110.24 110.24 107.47 109.17 20,552 +0.58(+0.53%)
May 04, 2010 108.64 110.32 108.10 108.59 22,199 -2.24(-2.02%)
May 03, 2010 111.52 111.64 109.00 110.83 19,511 +0.67(+0.61%)
Apr 30, 2010 111.26 111.79 106.94 110.16 20,117 -1.92(-1.71%)
Apr 29, 2010 111.42 112.38 108.53 112.08 29,840 +1.29(+1.16%)
Apr 28, 2010 108.80 113.69 108.04 110.79 31,029 +4.00(+3.75%)
Apr 27, 2010 110.35 111.79 106.79 106.79 21,551 -4.26(-3.84%)
Apr 26, 2010 113.19 113.20 111.05 111.05 17,269 -0.53(-0.47%)
Apr 23, 2010 113.15 113.15 108.31 111.58 16,133 -0.42(-0.38%)
Apr 22, 2010 112.04 112.44 111.24 112.00 19,157 +0.22(+0.20%)
Apr 21, 2010 112.85 113.98 111.02 111.78 12,663 -0.62(-0.55%)
Apr 20, 2010 112.33 114.31 110.46 112.40 19,163 +0.82(+0.73%)
Apr 19, 2010 110.00 113.38 108.66 111.58 15,366 +1.10(+1.00%)
Apr 16, 2010 114.25 114.25 110.48 110.48 20,338 -3.45(-3.03%)
Apr 15, 2010 113.63 116.40 113.63 113.93 10,767 -0.07(-0.06%)
Apr 14, 2010 115.80 115.80 113.52 114.00 19,534 -0.77(-0.67%)
Apr 13, 2010 113.21 115.52 113.21 114.77 4,439 +0.48(+0.42%)
Apr 12, 2010 112.51 114.33 111.35 114.29 14,764 +1.51(+1.34%)
Apr 09, 2010 113.15 113.74 111.60 112.78 10,823 -0.22(-0.19%)
Apr 08, 2010 114.24 114.24 112.54 113.00 23,904 -1.26(-1.10%)
Apr 07, 2010 113.48 115.30 111.46 114.26 20,540 +0.60(+0.53%)
Apr 06, 2010 114.64 114.75 112.14 113.66 44,040 -0.34(-0.30%)
Apr 05, 2010 113.75 115.02 112.75 114.00 29,535 +0.24(+0.21%)
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