Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 79.90 80.08 78.79 79.27 1,851,234 -0.49(-0.61%)
May 23, 2011 80.20 80.32 78.90 79.75 2,931,050 -1.54(-1.90%)
May 20, 2011 81.85 81.96 81.07 81.30 1,590,148 -0.66(-0.80%)
May 19, 2011 81.46 82.02 81.02 81.95 2,216,713 +0.81(+0.99%)
May 18, 2011 80.47 81.63 79.98 81.15 2,220,370 +0.92(+1.14%)
May 17, 2011 80.46 80.52 79.76 80.23 2,474,818 -0.51(-0.63%)
May 16, 2011 80.91 81.82 80.57 80.74 2,238,733 -0.35(-0.43%)
May 13, 2011 82.47 82.75 81.02 81.09 3,209,319 -1.20(-1.45%)
May 12, 2011 82.41 82.43 81.49 82.28 2,575,055 -0.17(-0.21%)
May 11, 2011 82.69 83.62 82.14 82.46 2,979,277 -0.50(-0.61%)
May 10, 2011 82.63 83.39 82.46 82.96 1,916,164 +0.72(+0.87%)
May 09, 2011 82.84 82.87 81.94 82.24 1,779,960 -0.64(-0.77%)
May 06, 2011 83.31 83.52 82.44 82.88 2,911,719 +0.31(+0.38%)
May 05, 2011 79.86 83.18 79.55 82.57 4,199,195 +2.30(+2.86%)
May 04, 2011 81.37 81.95 80.08 80.27 2,646,949 -1.37(-1.68%)
May 03, 2011 81.45 82.12 81.13 81.64 1,763,874 -0.13(-0.16%)
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