Financial News

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.640 6.670 6.600 6.640 942,577 -0.14(-2.06%)
Aug 28, 2015 6.750 6.799 6.730 6.780 939,237 +0.07(+1.04%)
Aug 27, 2015 6.640 6.750 6.630 6.710 3,024,973 +0.19(+2.91%)
Aug 26, 2015 6.460 6.520 6.350 6.520 1,890,521 +0.23(+3.66%)
Aug 25, 2015 6.530 6.530 6.280 6.290 1,370,887 +0.25(+4.14%)
Aug 24, 2015 5.900 6.180 5.180 6.040 2,710,732 -0.42(-6.50%)
Aug 21, 2015 6.650 6.670 6.440 6.460 2,102,961 -0.28(-4.15%)
Aug 20, 2015 6.840 6.840 6.740 6.740 1,931,834 -0.25(-3.58%)
Aug 19, 2015 7.030 7.060 6.975 6.990 999,341 -0.04(-0.57%)
Aug 18, 2015 7.040 7.060 7.020 7.030 449,827 +0.02(+0.29%)
Aug 17, 2015 6.970 7.020 6.950 7.010 866,055 -0.01(-0.14%)
Aug 14, 2015 6.980 7.030 6.980 7.020 1,670,001 +0.03(+0.43%)
Aug 13, 2015 6.970 7.030 6.970 6.990 1,332,329 -0.09(-1.27%)
Aug 12, 2015 7.010 7.080 6.930 7.080 1,510,151 -0.06(-0.84%)
Aug 11, 2015 7.120 7.140 7.077 7.140 896,856 -0.05(-0.70%)
Aug 10, 2015 7.170 7.225 7.160 7.190 883,697 +0.01(+0.14%)
Aug 07, 2015 7.170 7.190 7.130 7.180 562,809 +0.07(+0.98%)
Aug 06, 2015 7.140 7.150 7.080 7.110 606,064 -0.06(-0.84%)
Aug 05, 2015 7.170 7.190 7.150 7.170 574,579 +0.04(+0.56%)
Aug 04, 2015 7.130 7.160 7.100 7.130 602,979 +0.00(+0.00%)
Aug 03, 2015 7.150 7.150 7.080 7.130 2,262,817 -0.20(-2.73%)
Jul 31, 2015 7.310 7.370 7.300 7.330 1,119,472 +0.10(+1.38%)
Jul 30, 2015 7.210 7.250 7.184 7.230 625,022 +0.04(+0.56%)
Jul 29, 2015 7.130 7.210 7.120 7.190 860,333 +0.08(+1.13%)
Jul 28, 2015 7.100 7.135 7.040 7.110 663,073 +0.03(+0.42%)
Jul 27, 2015 7.060 7.120 7.060 7.080 771,903 +0.00(+0.00%)
Jul 24, 2015 7.170 7.170 7.050 7.080 1,192,144 -0.13(-1.80%)
Jul 23, 2015 7.240 7.250 7.190 7.210 536,213 +0.00(+0.00%)
Jul 22, 2015 7.200 7.237 7.190 7.210 727,484 -0.12(-1.64%)
Jul 21, 2015 7.320 7.330 7.300 7.330 799,111 +0.00(+0.00%)
Jul 20, 2015 7.360 7.360 7.315 7.330 672,482 +0.01(+0.14%)
Jul 17, 2015 7.310 7.340 7.290 7.320 598,217 +0.07(+0.97%)
Jul 16, 2015 7.250 7.260 7.210 7.250 656,961 +0.07(+0.97%)
Jul 15, 2015 7.200 7.220 7.170 7.180 2,361,755 -0.08(-1.10%)
Jul 14, 2015 7.180 7.280 7.180 7.260 2,447,052 +0.07(+0.97%)
Jul 13, 2015 7.190 7.230 7.180 7.190 1,427,842 +0.08(+1.13%)
Jul 10, 2015 7.100 7.270 7.080 7.110 1,176,347 +0.25(+3.64%)
Jul 09, 2015 6.930 6.950 6.850 6.860 1,044,319 +0.05(+0.73%)
Jul 08, 2015 6.910 6.910 6.800 6.810 1,733,190 -0.38(-5.29%)
Jul 07, 2015 7.180 7.190 7.080 7.190 1,802,321 -0.04(-0.55%)
Jul 06, 2015 7.220 7.270 7.200 7.230 891,317 -0.06(-0.82%)
Jul 02, 2015 7.270 7.290 7.290 7.290 838,900 -0.01(-0.14%)
Jul 01, 2015 7.310 7.340 7.290 7.300 992,146 +0.08(+1.11%)
Jun 30, 2015 7.250 7.260 7.182 7.220 1,021,467 +0.00(+0.00%)
Jun 29, 2015 7.290 7.300 7.210 7.220 1,273,537 -0.24(-3.22%)
Jun 26, 2015 7.440 7.480 7.430 7.460 838,175 +0.11(+1.50%)
Jun 25, 2015 7.360 7.370 7.320 7.350 803,123 +0.01(+0.14%)
Jun 24, 2015 7.350 7.390 7.310 7.340 1,146,378 -0.07(-0.94%)
Jun 23, 2015 7.350 7.450 7.350 7.410 2,618,869 +0.12(+1.65%)
Jun 22, 2015 7.260 7.330 7.260 7.290 2,802,200 +0.24(+3.40%)
Jun 19, 2015 7.030 7.080 7.010 7.050 3,234,487 +0.03(+0.43%)
Jun 18, 2015 6.990 7.055 6.980 7.020 677,999 +0.00(+0.00%)
Jun 17, 2015 7.030 7.060 6.980 7.020 4,712,221 -0.13(-1.82%)
Jun 16, 2015 7.120 7.190 7.086 7.150 19,345,126 -0.03(-0.42%)
Jun 15, 2015 7.140 7.175 7.135 7.180 460,433 +0.00(+0.00%)
Jun 12, 2015 7.190 7.190 7.140 7.180 810,404 -0.07(-0.97%)
Jun 11, 2015 7.260 7.280 7.230 7.250 380,951 +0.03(+0.42%)
Jun 10, 2015 7.200 7.235 7.180 7.220 1,555,323 +0.09(+1.26%)
Jun 09, 2015 7.150 7.150 7.110 7.130 563,259 -0.07(-0.97%)
Jun 08, 2015 7.190 7.210 7.180 7.200 749,320 -0.08(-1.10%)
Jun 05, 2015 7.270 7.300 7.220 7.280 1,447,587 -0.12(-1.62%)
Jun 04, 2015 7.400 7.450 7.380 7.400 716,262 +0.00(+0.00%)
Jun 03, 2015 7.350 7.420 7.350 7.400 959,446 +0.06(+0.82%)
Jun 02, 2015 7.330 7.370 7.290 7.340 1,164,208 -0.17(-2.26%)
Jun 01, 2015 7.510 7.530 7.460 7.510 1,621,309 +0.14(+1.90%)
May 29, 2015 7.370 7.380 7.330 7.370 757,118 -0.03(-0.41%)
May 28, 2015 7.310 7.400 7.310 7.400 749,970 +0.09(+1.23%)
May 27, 2015 7.310 7.350 7.300 7.310 1,305,649 +0.01(+0.14%)
May 26, 2015 7.360 7.360 7.270 7.300 730,672 -0.13(-1.75%)
May 22, 2015 7.440 7.430 7.430 7.430 1,127,400 -0.07(-0.93%)
May 21, 2015 7.490 7.500 7.470 7.500 906,315 +0.02(+0.27%)
May 20, 2015 7.450 7.490 7.430 7.480 1,339,590 -0.02(-0.27%)
May 19, 2015 7.520 7.535 7.480 7.500 1,339,255 -0.10(-1.32%)
May 18, 2015 7.590 7.620 7.570 7.600 2,616,252 +0.37(+5.12%)
May 15, 2015 7.280 7.280 7.170 7.230 3,049,123 +0.10(+1.40%)
May 14, 2015 7.110 7.140 7.080 7.130 829,474 -0.08(-1.11%)
May 13, 2015 7.230 7.270 7.190 7.210 632,291 +0.05(+0.70%)
May 12, 2015 7.170 7.180 7.150 7.160 866,220 -0.09(-1.24%)
May 11, 2015 7.310 7.310 7.220 7.250 1,757,638 -0.24(-3.20%)
May 08, 2015 7.390 7.490 7.390 7.490 2,956,579 +0.46(+6.54%)
May 07, 2015 6.990 7.030 6.960 7.030 541,705 +0.05(+0.72%)
May 06, 2015 7.050 7.070 6.970 6.980 733,895 -0.06(-0.85%)
May 05, 2015 7.100 7.100 7.000 7.040 1,163,572 -0.10(-1.40%)
May 04, 2015 7.080 7.140 7.070 7.140 1,019,805 +0.04(+0.56%)
May 01, 2015 7.020 7.110 7.020 7.100 1,222,397 +0.00(+0.00%)
Apr 30, 2015 7.130 7.160 7.080 7.100 2,842,255 -0.04(-0.56%)
Apr 29, 2015 7.180 7.180 7.120 7.140 2,630,600 -0.09(-1.24%)
Apr 28, 2015 7.180 7.240 7.160 7.230 2,894,632 -0.02(-0.28%)
Apr 27, 2015 7.210 7.280 7.200 7.250 1,947,706 +0.04(+0.55%)
Apr 24, 2015 7.200 7.220 7.160 7.210 2,574,467 +0.00(+0.00%)
Apr 23, 2015 7.190 7.220 7.160 7.210 3,766,713 -0.15(-2.04%)
Apr 22, 2015 7.360 7.410 7.320 7.360 2,399,768 +0.26(+3.66%)
Apr 21, 2015 7.170 7.180 7.090 7.100 4,201,023 +0.17(+2.45%)
Apr 20, 2015 6.960 6.970 6.920 6.930 1,003,971 +0.06(+0.87%)
Apr 17, 2015 6.850 6.880 6.840 6.870 1,541,877 +0.11(+1.63%)
Apr 16, 2015 6.730 6.780 6.720 6.760 1,700,171 +0.14(+2.11%)
Apr 15, 2015 6.600 6.640 6.600 6.620 1,495,623 +0.05(+0.76%)
Apr 14, 2015 6.530 6.570 6.530 6.570 1,616,959 +0.12(+1.86%)
Apr 13, 2015 6.470 6.470 6.430 6.450 3,288,734 -0.09(-1.38%)
Apr 10, 2015 6.530 6.570 6.520 6.540 1,105,672 -0.03(-0.46%)
Apr 09, 2015 6.550 6.580 6.510 6.570 1,399,938 -0.04(-0.61%)
Apr 08, 2015 6.660 6.690 6.582 6.610 2,008,152 -0.01(-0.15%)
Apr 07, 2015 6.600 6.660 6.590 6.620 6,969,682 +0.12(+1.85%)
Apr 06, 2015 6.430 6.530 6.413 6.500 1,850,812 +0.04(+0.62%)
Apr 02, 2015 6.460 6.460 6.460 6.460 525,600 +0.15(+2.38%)
Apr 01, 2015 6.310 6.320 6.280 6.310 496,881 +0.09(+1.45%)
Mar 31, 2015 6.220 6.240 6.200 6.220 1,596,840 -0.14(-2.20%)
Mar 30, 2015 6.360 6.380 6.340 6.360 1,049,234 +0.00(+0.00%)
Mar 27, 2015 6.330 6.360 6.310 6.360 633,333 -0.06(-0.93%)
Mar 26, 2015 6.410 6.450 6.375 6.420 1,616,579 -0.07(-1.08%)
Mar 25, 2015 6.560 6.560 6.480 6.490 549,126 -0.07(-1.07%)
Mar 24, 2015 6.550 6.590 6.530 6.560 551,359 -0.01(-0.15%)
Mar 23, 2015 6.590 6.600 6.570 6.570 747,056 -0.04(-0.61%)
Mar 20, 2015 6.570 6.630 6.560 6.610 576,638 +0.13(+2.01%)
Mar 19, 2015 6.520 6.520 6.465 6.480 886,262 -0.20(-2.99%)
Mar 18, 2015 6.650 6.720 6.610 6.680 1,510,224 +0.12(+1.83%)
Mar 17, 2015 6.550 6.570 6.510 6.560 1,794,217 -0.05(-0.76%)
Mar 16, 2015 6.640 6.660 6.610 6.610 1,376,902 +0.09(+1.38%)
Mar 13, 2015 6.510 6.520 6.480 6.520 958,547 +0.05(+0.77%)
Mar 12, 2015 6.410 6.470 6.410 6.470 1,005,344 +0.26(+4.19%)
Mar 11, 2015 6.200 6.240 6.180 6.210 796,728 +0.02(+0.32%)
Mar 10, 2015 6.230 6.235 6.175 6.190 1,619,291 -0.28(-4.33%)
Mar 09, 2015 6.440 6.500 6.430 6.470 1,398,545 +0.05(+0.78%)
Mar 06, 2015 6.440 6.490 6.410 6.420 1,270,920 +0.07(+1.10%)
Mar 05, 2015 6.360 6.370 6.340 6.350 864,183 +0.09(+1.44%)
Mar 04, 2015 6.230 6.260 6.200 6.260 1,782,736 -0.07(-1.11%)
Mar 03, 2015 6.340 6.350 6.310 6.330 1,133,360 -0.12(-1.86%)
Mar 02, 2015 6.430 6.450 6.410 6.450 1,502,623 -0.08(-1.23%)
Feb 27, 2015 6.540 6.550 6.520 6.530 1,276,433 -0.08(-1.21%)
Feb 26, 2015 6.570 6.645 6.550 6.610 2,486,651 +0.17(+2.64%)
Feb 25, 2015 6.390 6.450 6.390 6.440 715,371 +0.08(+1.26%)
Feb 24, 2015 6.340 6.380 6.310 6.360 1,524,378 -0.02(-0.31%)
Feb 23, 2015 6.340 6.390 6.320 6.380 2,939,341 -0.12(-1.85%)
Feb 20, 2015 6.450 6.520 6.440 6.500 2,666,063 +0.01(+0.15%)
Feb 19, 2015 6.460 6.490 6.420 6.490 3,086,621 +0.19(+3.02%)
Feb 18, 2015 6.270 6.320 6.250 6.300 2,126,813 +0.19(+3.11%)
Feb 17, 2015 6.070 6.120 6.060 6.110 1,980,993 +0.10(+1.66%)
Feb 13, 2015 5.980 6.010 6.010 6.010 2,464,700 +0.13(+2.21%)
Feb 12, 2015 5.870 5.890 5.850 5.880 1,815,430 +0.10(+1.73%)
Feb 11, 2015 5.780 5.780 5.750 5.780 1,895,592 -0.02(-0.34%)
Feb 10, 2015 5.760 5.800 5.750 5.800 696,735 +0.08(+1.40%)
Feb 09, 2015 5.720 5.750 5.710 5.720 1,881,949 +0.01(+0.18%)
Feb 06, 2015 5.700 5.760 5.700 5.710 1,563,989 +0.03(+0.53%)
Feb 05, 2015 5.560 5.700 5.610 5.680 2,582,414 +0.12(+2.16%)
Feb 04, 2015 5.540 5.610 5.530 5.560 2,343,445 +0.17(+3.15%)
Feb 03, 2015 5.320 5.455 5.320 5.390 2,161,465 +0.04(+0.75%)
Feb 02, 2015 5.300 5.350 5.300 5.350 1,163,079 +0.05(+0.94%)
Jan 30, 2015 5.330 5.350 5.300 5.300 1,620,493 -0.07(-1.30%)
Jan 29, 2015 5.340 5.380 5.300 5.370 1,402,860 +0.02(+0.37%)
Jan 28, 2015 5.410 5.420 5.340 5.350 2,316,371 -0.04(-0.74%)
Jan 27, 2015 5.390 5.430 5.370 5.390 1,357,836 +0.06(+1.13%)
Jan 26, 2015 5.290 5.340 5.285 5.330 1,498,268 +0.08(+1.52%)
Jan 23, 2015 5.280 5.290 5.250 5.250 852,219 -0.03(-0.57%)
Jan 22, 2015 5.230 5.290 5.180 5.280 2,013,097 +0.00(+0.00%)
Jan 21, 2015 5.300 5.290 5.230 5.280 10,246,467 -0.02(-0.38%)
Jan 20, 2015 5.270 5.300 5.240 5.300 4,282,594 +0.05(+0.95%)
Jan 16, 2015 5.200 5.250 5.200 5.250 903,491 +0.05(+0.96%)
Jan 15, 2015 5.220 5.230 5.190 5.200 1,647,840 -0.01(-0.19%)
Jan 14, 2015 5.180 5.220 5.170 5.210 887,357 -0.05(-0.95%)
Jan 13, 2015 5.280 5.320 5.210 5.260 1,551,385 +0.04(+0.77%)
Jan 12, 2015 5.220 5.230 5.180 5.220 1,384,722 +0.00(+0.00%)
Jan 09, 2015 5.270 5.280 5.200 5.220 1,195,065 -0.05(-0.95%)
Jan 08, 2015 5.260 5.270 5.240 5.270 4,177,072 +0.02(+0.38%)
Jan 07, 2015 5.290 5.290 5.230 5.250 1,088,132 +0.00(+0.00%)
Jan 06, 2015 5.330 5.345 5.230 5.250 2,330,576 -0.12(-2.23%)
Jan 05, 2015 5.420 5.420 5.340 5.370 996,042 -0.14(-2.54%)
Jan 02, 2015 5.560 5.560 5.470 5.510 1,809,797 -0.02(-0.36%)
Dec 31, 2014 5.550 5.530 5.530 5.530 829,000 +0.00(+0.00%)
Dec 30, 2014 5.520 5.540 5.500 5.530 1,716,531 -0.02(-0.36%)
Dec 29, 2014 5.540 5.560 5.530 5.550 1,609,339 -0.10(-1.77%)
Dec 26, 2014 5.630 5.660 5.620 5.650 550,759 +0.03(+0.53%)
Dec 24, 2014 5.620 5.620 5.620 5.620 715,200 -0.01(-0.18%)
Dec 23, 2014 5.640 5.650 5.620 5.630 821,119 +0.00(+0.00%)
Dec 22, 2014 5.600 5.630 5.600 5.630 715,275 -0.07(-1.23%)
Dec 19, 2014 5.660 5.710 5.610 5.700 1,857,453 +0.14(+2.52%)
Dec 18, 2014 5.530 5.570 5.520 5.560 1,224,833 +0.02(+0.36%)
Dec 17, 2014 5.480 5.580 5.480 5.540 1,316,139 +0.06(+1.09%)
Dec 16, 2014 5.500 5.560 5.460 5.480 1,901,918 +0.00(+0.00%)
Dec 15, 2014 5.570 5.580 5.450 5.480 2,018,350 -0.09(-1.62%)
Dec 12, 2014 5.600 5.620 5.560 5.570 1,580,956 -0.05(-0.89%)
Dec 11, 2014 5.660 5.700 5.620 5.620 1,579,675 -0.01(-0.18%)
Dec 10, 2014 5.690 5.710 5.610 5.630 1,344,365 -0.10(-1.75%)
Dec 09, 2014 5.700 5.730 5.680 5.730 1,087,287 +0.07(+1.24%)
Dec 08, 2014 5.690 5.700 5.630 5.660 922,033 -0.10(-1.74%)
Dec 05, 2014 5.750 5.770 5.750 5.760 857,666 +0.05(+0.88%)
Dec 04, 2014 5.725 5.730 5.690 5.710 1,017,677 -0.06(-1.04%)
Dec 03, 2014 5.750 5.770 5.740 5.770 506,417 +0.01(+0.17%)
Dec 02, 2014 5.760 5.790 5.750 5.760 1,023,715 -0.02(-0.35%)
Dec 01, 2014 5.770 5.790 5.740 5.780 1,471,149 +0.02(+0.35%)
Nov 28, 2014 5.760 5.770 5.740 5.760 451,000 +0.04(+0.70%)
Nov 26, 2014 5.740 5.720 5.720 5.720 600,100 -0.05(-0.87%)
Nov 25, 2014 5.750 5.770 5.740 5.770 1,616,877 +0.05(+0.87%)
Nov 24, 2014 5.740 5.760 5.710 5.720 1,129,538 -0.02(-0.35%)
Nov 21, 2014 5.740 5.760 5.711 5.740 4,063,157 +0.11(+1.95%)
Nov 20, 2014 5.640 5.650 5.620 5.630 1,290,844 -0.09(-1.57%)
Nov 19, 2014 5.720 5.730 5.695 5.720 1,032,386 -0.03(-0.52%)
Nov 18, 2014 5.740 5.770 5.710 5.750 873,518 +0.05(+0.88%)
Nov 17, 2014 5.700 5.720 5.680 5.700 1,806,694 -0.11(-1.89%)
Nov 14, 2014 5.700 5.840 5.670 5.810 4,981,208 +0.24(+4.31%)
Nov 13, 2014 5.570 5.590 5.530 5.570 953,794 +0.06(+1.09%)
Nov 12, 2014 5.490 5.520 5.480 5.510 894,987 -0.04(-0.72%)
Nov 11, 2014 5.530 5.570 5.510 5.550 1,496,208 +0.02(+0.36%)
Nov 10, 2014 5.510 5.550 5.500 5.530 1,185,832 +0.07(+1.28%)
Nov 07, 2014 5.450 5.470 5.420 5.460 1,962,750 +0.00(+0.00%)
Nov 06, 2014 5.460 5.480 5.450 5.460 1,833,790 -0.12(-2.15%)
Nov 05, 2014 5.580 5.600 5.560 5.580 1,668,947 -0.02(-0.36%)
Nov 04, 2014 5.580 5.610 5.560 5.600 2,784,940 -0.30(-5.08%)
Nov 03, 2014 5.880 5.920 5.850 5.900 2,105,735 +0.02(+0.34%)
Oct 31, 2014 5.790 5.920 5.790 5.880 3,203,243 +0.30(+5.38%)
Oct 30, 2014 5.530 5.610 5.520 5.580 1,830,749 +0.06(+1.09%)
Oct 29, 2014 5.530 5.530 5.480 5.520 945,309 +0.05(+0.91%)
Oct 28, 2014 5.460 5.500 5.460 5.470 2,055,007 +0.06(+1.11%)
Oct 27, 2014 5.410 5.430 5.430 5.410 497,011 -0.02(-0.37%)
Oct 24, 2014 5.390 5.450 5.380 5.430 1,281,294 +0.02(+0.37%)
Oct 23, 2014 5.380 5.430 5.380 5.410 735,061 +0.07(+1.31%)
Oct 22, 2014 5.380 5.400 5.330 5.340 892,177 -0.03(-0.56%)
Oct 21, 2014 5.340 5.370 5.320 5.370 835,258 +0.03(+0.56%)
Oct 20, 2014 5.280 5.360 5.280 5.340 1,066,958 +0.09(+1.71%)
Oct 17, 2014 5.210 5.260 5.200 5.250 2,413,671 +0.02(+0.38%)
Oct 16, 2014 5.160 5.250 5.130 5.230 889,540 -0.07(-1.32%)
Oct 15, 2014 5.290 5.320 5.220 5.300 1,962,187 -0.04(-0.75%)
Oct 14, 2014 5.350 5.370 5.310 5.340 1,023,934 +0.02(+0.38%)
Oct 13, 2014 5.380 5.390 5.300 5.320 2,063,844 -0.02(-0.37%)
Oct 10, 2014 5.420 5.430 5.330 5.340 9,950,030 -0.13(-2.38%)
Oct 09, 2014 5.520 5.545 5.450 5.470 875,721 -0.14(-2.50%)
Oct 08, 2014 5.520 5.610 5.500 5.610 1,219,979 +0.08(+1.45%)
Oct 07, 2014 5.545 5.560 5.520 5.530 1,677,422 -0.01(-0.18%)
Oct 06, 2014 5.560 5.570 5.520 5.540 1,108,695 +0.02(+0.36%)
Oct 03, 2014 5.510 5.530 5.500 5.520 1,398,923 +0.05(+0.91%)
Oct 02, 2014 5.470 5.470 5.390 5.470 2,068,399 -0.09(-1.62%)
Oct 01, 2014 5.610 5.610 5.540 5.560 755,626 -0.05(-0.89%)
Sep 30, 2014 5.620 5.620 5.580 5.610 1,021,224 -0.01(-0.18%)
Sep 29, 2014 5.640 5.650 5.600 5.620 1,049,623 -0.10(-1.75%)
Sep 26, 2014 5.720 5.730 5.690 5.720 7,151,418 -0.01(-0.17%)
Sep 25, 2014 5.790 5.800 5.700 5.730 1,712,322 -0.07(-1.21%)
Sep 24, 2014 5.790 5.815 5.760 5.800 1,202,447 +0.03(+0.52%)
Sep 23, 2014 5.790 5.800 5.750 5.770 866,137 -0.02(-0.35%)
Sep 22, 2014 5.840 5.850 5.770 5.790 2,608,152 +0.04(+0.70%)
Sep 19, 2014 5.770 5.800 5.750 5.750 1,166,141 -0.02(-0.35%)
Sep 18, 2014 5.730 5.780 5.720 5.770 1,456,685 +0.10(+1.76%)
Sep 17, 2014 5.700 5.710 5.650 5.670 1,501,507 -0.07(-1.22%)
Sep 16, 2014 5.740 5.760 5.720 5.740 681,897 -0.06(-1.03%)
Sep 15, 2014 5.810 5.810 5.770 5.800 1,286,315 +0.00(+0.00%)
Sep 12, 2014 5.770 5.820 5.790 5.800 1,731,669 +0.01(+0.17%)
Sep 11, 2014 5.750 5.795 5.740 5.790 1,092,764 +0.06(+1.05%)
Sep 10, 2014 5.710 5.740 5.690 5.730 972,240 +0.09(+1.60%)
Sep 09, 2014 5.700 5.700 5.630 5.640 1,055,397 -0.13(-2.25%)
Sep 08, 2014 5.790 5.790 5.750 5.770 1,171,319 +0.00(+0.00%)
Sep 05, 2014 5.750 5.770 5.740 5.770 571,505 -0.04(-0.69%)
Sep 04, 2014 5.850 5.860 5.790 5.810 1,070,281 -0.05(-0.85%)
Sep 03, 2014 5.870 5.890 5.840 5.860 1,996,341 +0.03(+0.51%)
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