Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.89 15.92 15.33 15.54 190,558 -0.34(-2.14%)
Apr 27, 2012 15.14 15.96 15.06 15.88 218,187 +0.84(+5.60%)
Apr 26, 2012 14.79 15.08 14.76 15.04 65,118 +0.17(+1.14%)
Apr 25, 2012 14.94 15.18 14.83 14.87 87,935 +0.17(+1.16%)
Apr 24, 2012 14.61 14.82 14.58 14.70 99,734 +0.06(+0.41%)
Apr 23, 2012 14.88 14.88 14.51 14.64 108,035 -0.56(-3.69%)
Apr 20, 2012 15.26 15.38 15.05 15.20 132,301 +0.19(+1.25%)
Apr 19, 2012 15.50 15.60 14.95 15.01 123,973 -0.45(-2.91%)
Apr 18, 2012 15.78 15.84 15.44 15.46 285,801 -0.46(-2.88%)
Apr 17, 2012 15.95 16.18 15.89 15.92 119,149 +0.16(+1.02%)
Apr 16, 2012 15.73 15.99 15.50 15.76 86,375 +0.10(+0.65%)
Apr 13, 2012 16.18 16.18 15.61 15.66 88,576 -0.64(-3.91%)
Apr 12, 2012 15.19 16.55 15.19 16.29 174,114 +1.09(+7.15%)
Apr 11, 2012 15.30 15.31 15.04 15.21 80,336 +0.13(+0.85%)
Apr 10, 2012 15.35 15.51 14.93 15.08 226,612 -0.26(-1.66%)
Apr 09, 2012 15.38 15.64 15.16 15.33 119,929 -0.45(-2.85%)
Apr 05, 2012 15.67 15.85 15.67 15.78 45,267 -0.03(-0.21%)
Apr 04, 2012 15.86 16.06 15.77 15.82 115,743 -0.24(-1.48%)
Apr 03, 2012 16.62 16.64 16.01 16.06 119,504 -0.62(-3.72%)
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