Financial News

Deutsche Bank Ag (NY: DB )

13.28 USD +0.36 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.20 18.26 17.74 17.80 2,955,800 -0.33(-1.82%)
May 27, 2016 18.18 18.13 18.13 18.13 1,755,000 +0.08(+0.44%)
May 26, 2016 18.19 18.23 18.01 18.05 2,525,888 +0.06(+0.33%)
May 25, 2016 17.88 18.08 17.86 17.99 3,399,006 +0.62(+3.57%)
May 24, 2016 17.09 17.39 17.08 17.37 2,700,256 +0.44(+2.60%)
May 23, 2016 16.93 17.13 16.72 16.93 3,441,698 +0.02(+0.12%)
May 20, 2016 16.85 17.05 16.85 16.91 2,165,862 +0.12(+0.71%)
May 19, 2016 16.91 17.07 16.67 16.79 3,265,458 +0.04(+0.24%)
May 18, 2016 16.14 16.80 16.14 16.75 4,286,034 +0.59(+3.65%)
May 17, 2016 16.30 16.44 16.10 16.16 3,592,769 -0.21(-1.28%)
May 16, 2016 16.37 16.47 16.28 16.37 2,368,193 -0.02(-0.12%)
May 13, 2016 16.62 16.75 16.34 16.39 2,349,053 -0.21(-1.27%)
May 12, 2016 16.89 17.02 16.47 16.60 2,829,129 -0.10(-0.60%)
May 11, 2016 16.69 16.93 16.61 16.70 3,271,524 -0.45(-2.62%)
May 10, 2016 16.98 17.18 16.96 17.15 2,444,306 +0.43(+2.57%)
May 09, 2016 16.96 17.03 16.65 16.72 2,707,169 -0.19(-1.12%)
May 06, 2016 16.52 16.99 16.50 16.91 4,060,695 +0.24(+1.44%)
May 05, 2016 16.81 16.88 16.56 16.67 4,837,508 -0.53(-3.08%)
May 04, 2016 17.35 17.57 17.11 17.20 3,135,859 -0.14(-0.81%)
May 03, 2016 17.61 17.62 17.30 17.34 5,376,260 -1.14(-6.17%)
May 02, 2016 18.39 18.53 18.20 18.48 3,334,619 -0.48(-2.53%)
Apr 29, 2016 19.15 19.26 18.79 18.96 3,539,335 -0.50(-2.57%)
Apr 28, 2016 19.37 19.70 19.32 19.46 3,935,950 +0.44(+2.31%)
Apr 27, 2016 18.78 19.06 18.76 19.02 3,529,128 +0.38(+2.04%)
Apr 26, 2016 18.73 18.73 18.45 18.64 2,173,512 +0.50(+2.76%)
Apr 25, 2016 18.32 18.36 17.97 18.14 3,293,353 -0.75(-3.97%)
Apr 22, 2016 18.69 18.96 18.67 18.89 2,742,052 +0.22(+1.18%)
Apr 21, 2016 19.15 19.16 18.62 18.67 4,380,229 -0.05(-0.27%)
Apr 20, 2016 18.48 18.74 18.40 18.72 4,731,775 +0.88(+4.93%)
Apr 19, 2016 17.86 17.95 17.64 17.84 3,407,893 +0.15(+0.85%)
Apr 18, 2016 17.45 17.78 17.40 17.69 2,847,225 +0.39(+2.25%)
Apr 15, 2016 17.32 17.38 17.23 17.30 2,220,769 +0.02(+0.12%)
Apr 14, 2016 17.41 17.43 17.17 17.28 3,957,767 -0.08(-0.46%)
Apr 13, 2016 16.99 17.38 16.99 17.36 6,806,718 +1.36(+8.50%)
Apr 12, 2016 15.78 16.08 15.48 16.00 5,476,806 +0.08(+0.50%)
Apr 11, 2016 16.15 16.25 15.91 15.92 3,514,996 +0.05(+0.32%)
Apr 08, 2016 16.00 16.09 15.81 15.87 3,583,284 +0.46(+2.99%)
Apr 07, 2016 15.78 15.83 15.31 15.41 5,395,748 -0.75(-4.64%)
Apr 06, 2016 15.94 16.20 15.90 16.16 3,026,392 +0.23(+1.44%)
Apr 05, 2016 16.08 16.15 15.91 15.93 4,439,907 -0.81(-4.84%)
Apr 04, 2016 16.81 16.98 16.69 16.74 3,588,824 -0.33(-1.93%)
Apr 01, 2016 16.91 17.11 16.89 17.07 3,216,824 +0.13(+0.77%)
Mar 31, 2016 16.98 17.21 16.92 16.94 3,578,883 -0.18(-1.05%)
Mar 30, 2016 17.22 17.42 17.10 17.12 4,405,789 -0.33(-1.89%)
Mar 29, 2016 17.10 17.49 16.99 17.45 2,583,632 -0.16(-0.91%)
Mar 28, 2016 17.65 17.71 17.43 17.61 1,647,891 +0.07(+0.40%)
Mar 24, 2016 17.44 17.54 17.54 17.54 4,046,600 -0.46(-2.56%)
Mar 23, 2016 18.50 18.57 17.99 18.00 3,228,878 -0.71(-3.79%)
Mar 22, 2016 18.53 18.81 18.46 18.71 2,991,961 -0.36(-1.89%)
Mar 21, 2016 19.19 19.35 19.00 19.07 2,314,967 -0.20(-1.04%)
Mar 18, 2016 19.47 19.59 19.09 19.27 2,716,952 +0.15(+0.78%)
Mar 17, 2016 18.96 19.24 18.81 19.12 3,618,618 -0.19(-0.98%)
Mar 16, 2016 18.91 19.34 18.82 19.31 5,348,004 -0.84(-4.17%)
Mar 15, 2016 20.07 20.16 19.90 20.15 2,347,772 -0.44(-2.14%)
Mar 14, 2016 20.62 20.70 20.43 20.59 2,893,415 -0.03(-0.15%)
Mar 11, 2016 20.23 20.64 20.12 20.62 5,482,625 +1.35(+7.01%)
Mar 10, 2016 19.65 19.98 18.92 19.27 10,215,321 +0.29(+1.53%)
Mar 09, 2016 19.16 19.20 18.75 18.98 2,369,432 -0.02(-0.11%)
Mar 08, 2016 19.46 19.46 18.99 19.00 3,794,955 -0.47(-2.41%)
Mar 07, 2016 19.08 19.56 19.06 19.47 3,019,545 -0.18(-0.92%)
Mar 04, 2016 19.58 19.80 19.48 19.65 3,810,308 +0.14(+0.72%)
Mar 03, 2016 19.44 19.54 19.22 19.51 4,193,422 +0.79(+4.22%)
Mar 02, 2016 18.25 18.72 18.19 18.72 3,394,715 +0.81(+4.52%)
Mar 01, 2016 17.46 17.97 17.31 17.91 3,161,936 +0.72(+4.19%)
Feb 29, 2016 17.36 17.42 17.17 17.19 3,231,676 -0.13(-0.75%)
Feb 26, 2016 17.31 17.52 17.17 17.32 3,141,417 +0.55(+3.28%)
Feb 25, 2016 16.52 16.82 16.39 16.77 2,556,157 +0.33(+2.01%)
Feb 24, 2016 16.31 16.48 16.07 16.44 4,342,482 -0.24(-1.44%)
Feb 23, 2016 17.24 17.25 16.68 16.68 2,838,378 -0.71(-4.08%)
Feb 22, 2016 17.11 17.43 17.09 17.39 1,931,905 +0.49(+2.90%)
Feb 19, 2016 16.86 16.99 16.63 16.90 3,525,369 -0.19(-1.11%)
Feb 18, 2016 17.64 17.65 17.07 17.09 3,338,491 -0.84(-4.68%)
Feb 17, 2016 17.51 18.10 17.51 17.93 4,157,541 +0.77(+4.49%)
Feb 16, 2016 16.94 17.29 16.74 17.16 5,161,319 -0.22(-1.27%)
Feb 12, 2016 16.98 17.38 17.38 17.38 8,627,700 +1.87(+12.06%)
Feb 11, 2016 15.53 15.93 15.19 15.51 9,289,034 -0.70(-4.32%)
Feb 10, 2016 16.18 16.78 15.98 16.21 8,439,863 +0.83(+5.40%)
Feb 09, 2016 14.83 15.68 14.78 15.38 10,433,846 -0.16(-1.03%)
Feb 08, 2016 16.10 16.10 15.07 15.54 8,133,151 -1.35(-7.99%)
Feb 05, 2016 17.14 17.20 16.84 16.89 3,894,295 -0.07(-0.41%)
Feb 04, 2016 16.66 17.15 16.63 16.96 4,107,603 +0.31(+1.86%)
Feb 03, 2016 16.73 16.73 16.12 16.65 8,412,088 -0.29(-1.71%)
Feb 02, 2016 17.23 17.25 16.90 16.94 3,781,647 -0.90(-5.04%)
Feb 01, 2016 17.86 17.90 17.67 17.84 2,086,045 -0.05(-0.28%)
Jan 29, 2016 17.76 17.91 17.62 17.89 2,087,293 +0.13(+0.73%)
Jan 28, 2016 17.95 18.04 17.61 17.76 2,854,243 -0.66(-3.58%)
Jan 27, 2016 18.46 18.74 18.31 18.42 2,559,102 -0.24(-1.29%)
Jan 26, 2016 18.34 18.66 18.26 18.66 2,129,968 +0.79(+4.42%)
Jan 25, 2016 18.14 18.22 17.84 17.87 3,192,533 -1.19(-6.24%)
Jan 22, 2016 19.15 19.29 18.94 19.06 2,542,629 +0.48(+2.58%)
Jan 21, 2016 18.18 18.79 18.05 18.58 8,222,902 -0.75(-3.88%)
Jan 20, 2016 19.74 19.82 19.09 19.33 7,175,300 -1.09(-5.34%)
Jan 19, 2016 20.68 20.73 20.23 20.42 3,288,667 -0.54(-2.58%)
Jan 15, 2016 20.96 20.96 20.96 20.96 3,586,300 -1.05(-4.77%)
Jan 14, 2016 21.83 22.17 21.49 22.01 3,468,953 -0.16(-0.72%)
Jan 13, 2016 23.10 23.15 22.14 22.17 2,827,860 -0.76(-3.31%)
Jan 12, 2016 23.03 23.13 22.64 22.93 1,777,292 +0.25(+1.10%)
Jan 11, 2016 22.75 22.77 22.40 22.68 2,476,096 +0.58(+2.62%)
Jan 08, 2016 22.82 22.86 22.08 22.10 2,341,527 -0.62(-2.73%)
Jan 07, 2016 22.75 23.10 22.67 22.72 2,469,382 -0.42(-1.82%)
Jan 06, 2016 23.12 23.28 23.03 23.14 1,393,241 -0.34(-1.45%)
Jan 05, 2016 23.61 23.62 23.24 23.48 1,264,719 -0.01(-0.04%)
Jan 04, 2016 23.17 23.49 23.01 23.49 2,753,943 -0.66(-2.73%)
Dec 31, 2015 24.34 24.15 24.15 24.15 1,081,300 -0.32(-1.31%)
Dec 30, 2015 24.72 24.72 24.46 24.47 1,033,586 -0.40(-1.61%)
Dec 29, 2015 24.80 24.92 24.66 24.87 1,469,452 +0.41(+1.68%)
Dec 28, 2015 24.51 24.54 24.36 24.46 1,176,991 -0.04(-0.16%)
Dec 24, 2015 24.30 24.50 24.50 24.50 440,700 +0.04(+0.16%)
Dec 23, 2015 24.31 24.48 24.24 24.46 1,512,288 +0.66(+2.77%)
Dec 22, 2015 23.60 23.83 23.47 23.80 1,329,317 +0.15(+0.63%)
Dec 21, 2015 23.74 23.86 23.50 23.65 1,294,797 +0.32(+1.37%)
Dec 18, 2015 23.56 23.64 23.31 23.33 1,595,838 -0.29(-1.23%)
Dec 17, 2015 23.91 23.95 23.52 23.62 1,763,671 -0.23(-0.96%)
Dec 16, 2015 23.54 23.92 23.38 23.85 2,286,709 +0.48(+2.05%)
Dec 15, 2015 23.50 23.60 23.34 23.37 1,901,308 +0.24(+1.04%)
Dec 14, 2015 23.48 23.56 22.83 23.13 1,933,887 -0.05(-0.22%)
Dec 11, 2015 23.58 23.61 23.13 23.18 2,610,890 -1.11(-4.57%)
Dec 10, 2015 24.33 24.46 24.22 24.29 1,611,749 -0.15(-0.61%)
Dec 09, 2015 24.37 24.79 24.25 24.44 1,555,855 +0.02(+0.08%)
Dec 08, 2015 24.55 24.63 24.33 24.42 2,083,934 -0.81(-3.21%)
Dec 07, 2015 25.26 25.29 24.99 25.23 1,850,026 -0.26(-1.02%)
Dec 04, 2015 25.27 25.55 25.20 25.49 1,316,556 +0.14(+0.55%)
Dec 03, 2015 25.85 25.86 25.32 25.35 2,351,098 -0.06(-0.24%)
Dec 02, 2015 25.73 25.83 25.33 25.41 1,396,472 -0.77(-2.94%)
Dec 01, 2015 26.05 26.18 25.93 26.18 1,917,260 +0.49(+1.91%)
Nov 30, 2015 25.83 25.86 25.65 25.69 1,520,236 +0.32(+1.26%)
Nov 27, 2015 25.38 25.46 25.31 25.37 414,382 -0.01(-0.04%)
Nov 25, 2015 25.37 25.38 25.38 25.38 812,200 +0.06(+0.24%)
Nov 24, 2015 25.18 25.36 25.10 25.32 1,322,691 -0.13(-0.51%)
Nov 23, 2015 25.71 25.77 25.39 25.45 1,567,433 -0.43(-1.66%)
Nov 20, 2015 26.35 26.36 25.85 25.88 988,486 -0.57(-2.16%)
Nov 19, 2015 26.49 26.61 26.38 26.45 1,276,203 +0.31(+1.19%)
Nov 18, 2015 25.90 26.18 25.85 26.14 1,484,698 +0.72(+2.83%)
Nov 17, 2015 25.50 25.66 25.39 25.42 1,311,433 -0.18(-0.70%)
Nov 16, 2015 25.35 25.61 25.26 25.60 1,147,060 +0.09(+0.35%)
Nov 13, 2015 25.63 25.70 25.36 25.51 1,496,312 -0.50(-1.92%)
Nov 12, 2015 26.10 26.26 26.00 26.01 1,467,640 -0.52(-1.96%)
Nov 11, 2015 26.75 26.75 26.36 26.53 1,472,588 -0.23(-0.86%)
Nov 10, 2015 26.77 26.83 26.56 26.76 1,590,081 -0.49(-1.80%)
Nov 09, 2015 27.64 27.67 27.14 27.25 1,412,849 -0.44(-1.59%)
Nov 06, 2015 27.62 27.75 27.37 27.69 1,338,938 +0.17(+0.62%)
Nov 05, 2015 27.70 27.80 27.35 27.52 987,732 -0.22(-0.79%)
Nov 04, 2015 27.93 28.00 27.61 27.74 1,515,095 -0.63(-2.22%)
Nov 03, 2015 28.14 28.43 28.14 28.37 1,185,266 -0.17(-0.60%)
Nov 02, 2015 28.73 28.82 28.41 28.54 1,594,492 +0.59(+2.11%)
Oct 30, 2015 28.03 28.14 27.88 27.95 1,900,854 +0.06(+0.22%)
Oct 29, 2015 28.15 28.33 27.68 27.89 4,625,833 -2.42(-7.98%)
Oct 28, 2015 29.99 30.73 29.91 30.31 3,154,142 +0.11(+0.36%)
Oct 27, 2015 30.34 30.43 30.14 30.20 1,517,533 -0.15(-0.49%)
Oct 26, 2015 30.04 30.36 30.00 30.35 1,465,853 -0.40(-1.30%)
Oct 23, 2015 30.55 30.82 30.45 30.75 1,488,405 +0.44(+1.45%)
Oct 22, 2015 30.04 30.49 29.98 30.31 1,537,930 +0.51(+1.71%)
Oct 21, 2015 30.12 30.21 29.79 29.80 1,340,008 -0.32(-1.06%)
Oct 20, 2015 30.00 30.27 29.96 30.12 1,344,637 -0.18(-0.59%)
Oct 19, 2015 30.28 30.59 29.61 30.30 4,088,387 +0.72(+2.43%)
Oct 16, 2015 29.57 29.66 29.41 29.58 1,348,706 +0.29(+0.99%)
Oct 15, 2015 29.03 29.33 28.95 29.29 1,153,763 +0.39(+1.35%)
Oct 14, 2015 29.01 29.34 28.76 28.90 1,985,554 +0.12(+0.42%)
Oct 13, 2015 28.49 29.13 28.48 28.78 1,171,111 -0.36(-1.24%)
Oct 12, 2015 29.13 29.26 29.07 29.14 1,195,066 -0.20(-0.68%)
Oct 09, 2015 29.24 29.66 29.15 29.34 3,753,664 +0.95(+3.35%)
Oct 08, 2015 28.46 28.57 28.07 28.39 4,439,881 -0.40(-1.39%)
Oct 07, 2015 28.89 29.13 28.58 28.79 2,409,113 +0.39(+1.37%)
Oct 06, 2015 28.07 28.52 28.05 28.40 1,431,907 +0.20(+0.71%)
Oct 05, 2015 28.04 28.29 27.99 28.20 2,500,061 +1.06(+3.91%)
Oct 02, 2015 26.72 27.15 26.63 27.14 2,982,657 +0.62(+2.34%)
Oct 01, 2015 26.65 26.74 26.21 26.52 3,254,623 -0.44(-1.63%)
Sep 30, 2015 26.98 27.07 26.63 26.96 2,413,237 +0.42(+1.58%)
Sep 29, 2015 26.28 26.58 26.04 26.54 2,937,089 +0.33(+1.26%)
Sep 28, 2015 26.74 26.76 26.18 26.21 3,658,093 -1.20(-4.38%)
Sep 25, 2015 27.55 27.71 27.25 27.41 2,420,636 +0.00(+0.00%)
Sep 24, 2015 27.20 27.49 27.04 27.41 3,629,871 +0.07(+0.26%)
Sep 23, 2015 27.61 27.62 27.19 27.34 1,421,869 -0.27(-0.98%)
Sep 22, 2015 27.77 27.81 27.41 27.61 2,300,685 -0.90(-3.16%)
Sep 21, 2015 28.56 28.71 28.33 28.51 1,545,309 +0.06(+0.21%)
Sep 18, 2015 28.56 28.75 28.38 28.45 2,966,120 -1.35(-4.53%)
Sep 17, 2015 29.81 30.23 29.66 29.80 3,198,659 +0.34(+1.15%)
Sep 16, 2015 29.28 29.49 29.19 29.46 1,224,857 -0.17(-0.57%)
Sep 15, 2015 29.30 29.69 29.24 29.63 1,677,361 +0.49(+1.68%)
Sep 14, 2015 29.03 29.33 28.81 29.14 1,916,187 -0.08(-0.27%)
Sep 11, 2015 29.05 29.23 28.99 29.22 803,657 -0.02(-0.07%)
Sep 10, 2015 28.97 29.37 28.91 29.24 1,254,848 +0.27(+0.93%)
Sep 09, 2015 29.64 29.68 28.93 28.97 1,788,041 -0.52(-1.76%)
Sep 08, 2015 29.56 29.63 29.25 29.49 1,881,297 +1.18(+4.17%)
Sep 04, 2015 28.31 28.31 28.31 28.31 2,279,200 -0.95(-3.25%)
Sep 03, 2015 29.37 29.78 29.19 29.26 2,121,625 +0.26(+0.90%)
Sep 02, 2015 29.12 29.15 28.58 29.00 1,948,689 +0.34(+1.19%)
Sep 01, 2015 28.76 28.89 28.48 28.66 2,747,516 -0.84(-2.85%)
Aug 31, 2015 29.40 29.68 29.25 29.50 2,553,470 -0.17(-0.57%)
Aug 28, 2015 29.50 29.69 29.32 29.67 3,192,396 -0.39(-1.30%)
Aug 27, 2015 29.81 30.16 29.59 30.06 3,641,694 +0.26(+0.87%)
Aug 26, 2015 29.76 29.82 29.08 29.80 3,542,734 +0.79(+2.72%)
Aug 25, 2015 29.88 30.03 28.93 29.01 5,012,204 +0.60(+2.11%)
Aug 24, 2015 28.57 29.22 27.85 28.41 7,321,137 -1.30(-4.38%)
Aug 21, 2015 30.38 30.60 29.65 29.71 3,503,570 -0.74(-2.43%)
Aug 20, 2015 31.08 31.09 30.41 30.45 2,387,464 -1.03(-3.27%)
Aug 19, 2015 31.49 31.68 31.25 31.48 1,353,687 -0.31(-0.98%)
Aug 18, 2015 31.87 31.91 31.67 31.79 1,696,791 -0.35(-1.09%)
Aug 17, 2015 31.76 32.15 31.65 32.14 1,799,701 -0.27(-0.83%)
Aug 14, 2015 32.11 32.41 32.10 32.41 1,313,179 -0.33(-1.01%)
Aug 13, 2015 32.67 32.86 32.58 32.74 1,344,010 -0.14(-0.43%)
Aug 12, 2015 32.74 32.90 32.32 32.88 2,076,933 -0.64(-1.91%)
Aug 11, 2015 33.66 33.69 33.24 33.52 1,186,855 -0.52(-1.53%)
Aug 10, 2015 33.67 34.05 33.65 34.04 809,381 +0.27(+0.80%)
Aug 07, 2015 33.67 33.80 33.54 33.77 1,128,144 -0.17(-0.50%)
Aug 06, 2015 34.05 34.08 33.76 33.94 1,179,060 -0.12(-0.35%)
Aug 05, 2015 34.09 34.18 33.92 34.06 1,881,295 +0.04(+0.12%)
Aug 04, 2015 34.11 34.24 33.91 34.02 1,498,297 -0.86(-2.47%)
Aug 03, 2015 35.30 35.30 34.61 34.88 1,989,819 -0.14(-0.40%)
Jul 31, 2015 35.25 35.37 34.99 35.02 2,570,403 +0.27(+0.78%)
Jul 30, 2015 34.49 34.83 34.18 34.75 3,421,145 +1.25(+3.73%)
Jul 29, 2015 33.14 33.67 33.14 33.50 1,807,256 +0.26(+0.78%)
Jul 28, 2015 33.06 33.27 32.80 33.24 947,497 +0.53(+1.62%)
Jul 27, 2015 32.80 32.92 32.60 32.71 2,004,436 -0.51(-1.54%)
Jul 24, 2015 33.83 33.94 33.15 33.22 3,309,765 -0.61(-1.80%)
Jul 23, 2015 34.06 34.09 33.74 33.83 1,970,473 +0.40(+1.20%)
Jul 22, 2015 33.41 33.63 33.35 33.43 3,144,448 +0.03(+0.09%)
Jul 21, 2015 33.33 33.50 33.27 33.40 1,317,691 -0.03(-0.09%)
Jul 20, 2015 33.46 33.61 33.34 33.43 2,776,278 +0.38(+1.15%)
Jul 17, 2015 33.02 33.06 32.86 33.05 1,279,086 -0.16(-0.48%)
Jul 16, 2015 33.19 33.36 33.14 33.21 1,669,653 +0.48(+1.47%)
Jul 15, 2015 32.87 32.97 32.60 32.73 1,606,791 +0.08(+0.25%)
Jul 14, 2015 32.60 32.74 32.50 32.65 1,505,393 +0.21(+0.65%)
Jul 13, 2015 32.52 32.64 32.33 32.44 2,331,156 +0.53(+1.66%)
Jul 10, 2015 32.00 32.00 31.67 31.91 3,117,520 +1.75(+5.80%)
Jul 09, 2015 30.33 30.44 30.03 30.16 2,089,348 +0.64(+2.17%)
Jul 08, 2015 29.75 29.92 29.42 29.52 1,787,024 -0.63(-2.09%)
Jul 07, 2015 29.70 30.26 29.18 30.15 3,419,113 -0.02(-0.07%)
Jul 06, 2015 29.90 30.46 29.87 30.17 3,134,253 -1.35(-4.28%)
Jul 02, 2015 31.55 31.52 31.52 31.52 1,445,400 +0.37(+1.19%)
Jul 01, 2015 31.29 31.54 31.01 31.15 2,854,565 +0.99(+3.28%)
Jun 30, 2015 30.67 30.68 29.97 30.16 2,795,135 +0.06(+0.20%)
Jun 29, 2015 30.65 30.86 30.08 30.10 4,385,719 -2.15(-6.67%)
Jun 26, 2015 32.06 32.46 32.01 32.25 2,860,036 +0.58(+1.83%)
Jun 25, 2015 31.63 31.87 31.33 31.67 2,149,717 +0.49(+1.57%)
Jun 24, 2015 31.21 31.44 31.12 31.18 1,267,166 -0.29(-0.92%)
Jun 23, 2015 31.45 31.61 31.40 31.47 1,332,571 +0.03(+0.10%)
Jun 22, 2015 31.39 31.78 31.14 31.44 3,326,579 +1.18(+3.90%)
Jun 19, 2015 30.63 30.66 30.14 30.26 2,956,139 -0.88(-2.83%)
Jun 18, 2015 31.06 31.94 30.78 31.14 3,747,504 -0.04(-0.13%)
Jun 17, 2015 31.36 31.41 30.92 31.18 1,182,078 -0.03(-0.10%)
Jun 16, 2015 31.05 31.22 30.89 31.21 921,273 -0.13(-0.41%)
Jun 15, 2015 31.03 31.37 30.99 31.34 1,695,475 -0.70(-2.18%)
Jun 12, 2015 31.76 32.12 31.45 32.04 1,516,716 -0.27(-0.84%)
Jun 11, 2015 32.35 32.58 32.01 32.31 1,606,062 +0.14(+0.44%)
Jun 10, 2015 31.84 32.33 31.70 32.17 1,838,864 +0.94(+3.01%)
Jun 09, 2015 31.14 31.49 31.01 31.23 2,423,599 -0.92(-2.86%)
Jun 08, 2015 32.40 32.52 32.03 32.15 4,671,618 +1.52(+4.96%)
Jun 05, 2015 30.50 30.89 30.31 30.63 2,026,396 -0.71(-2.27%)
Jun 04, 2015 31.54 32.03 31.27 31.34 1,910,371 -0.18(-0.57%)
Jun 03, 2015 31.26 31.78 31.23 31.52 1,679,331 +0.45(+1.45%)
Jun 02, 2015 30.73 31.38 30.63 31.07 3,314,876 +1.20(+4.02%)
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