Financial News

Altra Indtl Mtn (NQ: AIMC )

55.11 USD +1.19 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.35 31.81 29.56 31.00 421,200 +0.06(+0.19%)
May 28, 2020 33.03 33.07 30.77 30.94 271,017 -1.65(-5.06%)
May 27, 2020 30.96 32.74 30.48 32.59 416,350 +2.53(+8.42%)
May 26, 2020 29.83 30.71 29.83 30.06 324,259 +1.61(+5.66%)
May 22, 2020 29.12 29.21 28.08 28.45 203,000 -0.47(-1.63%)
May 21, 2020 28.94 29.13 28.43 28.92 470,502 +0.57(+2.01%)
May 20, 2020 27.67 28.43 27.61 28.35 367,852 +1.32(+4.88%)
May 19, 2020 27.62 27.99 26.99 27.03 347,531 -0.85(-3.05%)
May 18, 2020 26.92 28.15 26.26 27.88 520,908 +2.77(+11.03%)
May 15, 2020 24.61 25.73 23.84 25.11 313,400 +0.54(+2.20%)
May 14, 2020 23.87 24.88 23.01 24.57 549,085 -0.20(-0.81%)
May 13, 2020 25.74 25.95 24.31 24.77 610,606 -1.28(-4.91%)
May 12, 2020 27.43 27.96 25.95 26.05 336,833 -1.38(-5.03%)
May 11, 2020 27.30 27.72 26.44 27.43 451,566 -0.69(-2.45%)
May 08, 2020 27.58 28.30 27.06 28.12 454,600 +1.34(+5.00%)
May 07, 2020 27.10 27.50 26.45 26.78 614,040 +0.38(+1.44%)
May 06, 2020 27.07 27.40 25.98 26.40 754,763 -0.72(-2.65%)
May 05, 2020 26.37 28.01 25.95 27.12 1,322,014 +1.58(+6.17%)
May 04, 2020 24.73 25.82 24.09 25.55 1,076,070 -0.00(-0.02%)
May 01, 2020 27.00 27.04 24.84 25.55 870,700 -2.36(-8.46%)
Apr 30, 2020 26.80 29.20 25.40 27.91 1,371,135 +1.05(+3.91%)
Apr 29, 2020 24.48 26.98 23.92 26.86 743,869 +3.46(+14.79%)
Apr 28, 2020 22.12 23.63 22.02 23.40 766,076 +2.08(+9.76%)
Apr 27, 2020 19.55 21.64 19.55 21.32 430,088 +1.84(+9.45%)
Apr 24, 2020 19.20 19.66 18.92 19.48 275,700 +0.44(+2.31%)
Apr 23, 2020 18.26 19.45 18.03 19.04 362,622 +1.04(+5.78%)
Apr 22, 2020 18.49 18.60 17.86 18.00 391,402 -0.03(-0.17%)
Apr 21, 2020 17.60 18.17 17.37 18.03 467,686 -0.27(-1.48%)
Apr 20, 2020 18.18 18.52 17.84 18.30 530,732 -0.66(-3.48%)
Apr 17, 2020 18.41 19.07 18.30 18.96 472,500 +1.37(+7.79%)
Apr 16, 2020 18.13 19.42 16.88 17.59 722,717 -0.69(-3.77%)
Apr 15, 2020 18.50 18.85 17.50 18.28 532,932 -1.26(-6.45%)
Apr 14, 2020 20.80 20.89 19.35 19.54 823,047 -0.59(-2.93%)
Apr 13, 2020 21.18 21.48 19.61 20.13 442,816 -1.19(-5.58%)
Apr 09, 2020 21.00 21.68 20.55 21.32 535,900 +1.27(+6.33%)
Apr 08, 2020 19.51 20.32 18.99 20.05 554,503 +1.10(+5.80%)
Apr 07, 2020 18.79 19.78 18.31 18.95 643,069 +1.07(+5.98%)
Apr 06, 2020 17.62 18.21 16.76 17.88 476,527 +2.26(+14.47%)
Apr 03, 2020 17.23 17.65 15.33 15.62 592,000 -1.71(-9.87%)
Apr 02, 2020 15.44 17.49 15.15 17.33 959,345 +1.69(+10.81%)
Apr 01, 2020 16.49 16.90 15.37 15.64 506,261 -1.85(-10.58%)
Mar 31, 2020 17.43 18.02 17.00 17.49 659,503 +0.14(+0.81%)
Mar 30, 2020 17.32 17.68 16.69 17.35 629,879 -0.04(-0.23%)
Mar 27, 2020 18.96 19.22 17.13 17.39 531,800 -2.80(-13.87%)
Mar 26, 2020 18.46 20.33 18.16 20.19 680,605 +1.92(+10.51%)
Mar 25, 2020 16.10 20.18 15.81 18.27 947,940 +2.25(+14.04%)
Mar 24, 2020 16.32 17.01 15.64 16.02 768,651 +0.68(+4.43%)
Mar 23, 2020 15.30 15.61 14.35 15.34 579,056 +0.23(+1.52%)
Mar 20, 2020 15.94 16.34 14.76 15.11 1,210,600 -0.83(-5.21%)
Mar 19, 2020 12.91 16.52 12.00 15.94 972,358 +2.93(+22.52%)
Mar 18, 2020 14.35 14.94 12.61 13.01 852,725 -2.73(-17.34%)
Mar 17, 2020 16.10 16.46 14.45 15.74 539,778 -0.04(-0.25%)
Mar 16, 2020 17.00 18.50 15.55 15.78 905,940 -3.26(-17.12%)
Mar 13, 2020 19.49 20.27 18.48 19.04 1,199,700 +1.20(+6.73%)
Mar 12, 2020 19.60 20.46 17.81 17.84 647,403 -3.52(-16.48%)
Mar 11, 2020 22.81 23.23 21.23 21.36 581,072 -2.41(-10.14%)
Mar 10, 2020 22.82 23.79 21.70 23.77 729,513 +2.09(+9.64%)
Mar 09, 2020 23.45 24.12 21.33 21.68 729,535 -3.78(-14.85%)
Mar 06, 2020 25.61 26.46 24.99 25.46 521,300 -1.31(-4.89%)
Mar 05, 2020 28.38 28.66 26.41 26.77 293,521 -2.58(-8.79%)
Mar 04, 2020 29.19 29.93 28.44 29.35 285,420 +0.69(+2.41%)
Mar 03, 2020 30.34 31.11 28.55 28.66 405,033 -1.64(-5.41%)
Mar 02, 2020 30.27 30.54 29.87 30.30 620,393 +0.18(+0.60%)
Feb 28, 2020 30.39 30.45 29.30 30.12 592,100 -0.78(-2.52%)
Feb 27, 2020 30.96 32.61 30.71 30.90 431,324 -1.04(-3.26%)
Feb 26, 2020 32.41 32.60 31.80 31.94 393,910 -0.19(-0.59%)
Feb 25, 2020 33.09 33.09 31.95 32.13 420,872 -0.89(-2.70%)
Feb 24, 2020 33.14 33.60 32.73 33.02 196,123 -1.65(-4.76%)
Feb 21, 2020 34.81 34.81 33.64 34.67 237,800 -0.23(-0.66%)
Feb 20, 2020 35.17 35.47 34.68 34.90 352,723 -0.44(-1.25%)
Feb 19, 2020 35.99 35.99 35.26 35.34 233,875 -0.34(-0.95%)
Feb 18, 2020 36.17 36.31 34.95 35.68 279,023 -0.73(-2.00%)
Feb 14, 2020 37.22 37.22 35.89 36.41 303,700 -0.99(-2.65%)
Feb 13, 2020 36.60 38.43 36.60 37.40 794,422 +2.24(+6.37%)
Feb 12, 2020 35.54 35.73 34.85 35.16 760,640 +0.16(+0.46%)
Feb 11, 2020 35.10 35.49 34.78 35.00 469,231 +0.22(+0.63%)
Feb 10, 2020 34.85 35.09 34.58 34.78 186,934 -0.27(-0.77%)
Feb 07, 2020 35.61 35.94 34.60 35.05 153,100 -0.95(-2.64%)
Feb 06, 2020 36.14 36.14 35.41 36.00 182,094 -0.01(-0.03%)
Feb 05, 2020 34.90 36.04 34.80 36.01 220,370 +1.64(+4.77%)
Feb 04, 2020 34.45 34.60 34.11 34.37 250,674 +0.56(+1.66%)
Feb 03, 2020 33.53 34.08 33.32 33.81 185,820 +0.55(+1.65%)
Jan 31, 2020 34.04 34.12 33.20 33.26 335,800 -0.99(-2.89%)
Jan 30, 2020 33.77 34.34 33.52 34.25 212,828 +0.12(+0.35%)
Jan 29, 2020 34.40 34.69 34.08 34.13 259,038 +0.02(+0.06%)
Jan 28, 2020 34.30 34.57 34.01 34.11 271,907 +0.04(+0.12%)
Jan 27, 2020 33.75 34.38 33.71 34.07 169,446 -0.70(-2.01%)
Jan 24, 2020 35.10 35.22 34.53 34.77 217,500 -0.32(-0.91%)
Jan 23, 2020 35.18 35.35 34.70 35.09 258,496 -0.27(-0.76%)
Jan 22, 2020 36.07 36.14 35.27 35.36 245,592 -0.50(-1.39%)
Jan 21, 2020 36.42 36.54 35.74 35.86 205,718 -0.79(-2.16%)
Jan 17, 2020 36.93 36.93 36.56 36.65 190,600 -0.01(-0.03%)
Jan 16, 2020 36.47 36.93 36.16 36.66 320,144 +0.62(+1.72%)
Jan 15, 2020 36.25 36.51 35.50 36.04 346,046 -0.47(-1.29%)
Jan 14, 2020 36.49 36.92 36.37 36.51 251,738 -0.06(-0.16%)
Jan 13, 2020 35.98 36.60 35.73 36.57 221,231 +0.53(+1.47%)
Jan 10, 2020 36.44 36.49 35.88 36.04 263,200 -0.42(-1.15%)
Jan 09, 2020 36.58 36.59 36.17 36.46 376,079 +0.13(+0.36%)
Jan 08, 2020 36.37 36.78 36.14 36.33 557,378 -0.07(-0.21%)
Jan 07, 2020 36.44 36.60 36.15 36.40 179,198 -0.19(-0.51%)
Jan 06, 2020 36.19 36.65 35.92 36.59 245,983 +0.11(+0.30%)
Jan 03, 2020 35.95 36.58 35.88 36.48 422,900 +0.06(+0.16%)
Jan 02, 2020 36.50 36.50 35.89 36.42 400,594 +0.21(+0.58%)
Dec 31, 2019 35.95 36.45 35.95 36.21 319,000 +0.17(+0.47%)
Dec 30, 2019 35.91 36.13 35.66 36.04 304,260 +0.22(+0.61%)
Dec 27, 2019 35.96 36.06 35.65 35.82 168,300 -0.06(-0.17%)
Dec 26, 2019 35.57 35.92 35.43 35.88 126,356 +0.34(+0.96%)
Dec 24, 2019 35.99 35.99 35.47 35.54 68,400 -0.31(-0.88%)
Dec 23, 2019 35.76 36.02 35.60 35.85 330,740 +0.26(+0.72%)
Dec 20, 2019 35.15 35.63 35.01 35.60 622,600 +0.53(+1.51%)
Dec 19, 2019 35.07 35.20 34.82 35.07 325,262 -0.08(-0.23%)
Dec 18, 2019 34.89 35.20 34.37 35.15 353,618 +0.35(+1.01%)
Dec 17, 2019 34.97 35.01 34.52 34.80 253,430 -0.36(-1.02%)
Dec 16, 2019 35.12 35.56 34.98 35.16 344,394 +0.46(+1.33%)
Dec 13, 2019 35.30 35.40 34.37 34.70 422,900 -0.78(-2.20%)
Dec 12, 2019 34.21 35.64 34.21 35.48 439,693 +1.19(+3.47%)
Dec 11, 2019 33.58 34.31 33.58 34.29 251,657 +0.88(+2.63%)
Dec 10, 2019 33.52 33.66 33.21 33.41 219,015 -0.09(-0.27%)
Dec 09, 2019 33.70 33.85 33.50 33.50 329,242 -0.29(-0.86%)
Dec 06, 2019 33.52 34.17 33.34 33.79 362,900 +0.80(+2.42%)
Dec 05, 2019 33.01 33.19 32.81 32.99 276,358 +0.05(+0.15%)
Dec 04, 2019 32.99 33.33 32.93 32.94 203,263 +0.30(+0.92%)
Dec 03, 2019 32.45 32.85 32.14 32.64 348,613 -0.46(-1.39%)
Dec 02, 2019 33.13 33.63 32.96 33.10 353,730 +0.23(+0.70%)
Nov 29, 2019 33.29 33.49 32.83 32.87 152,200 -0.51(-1.53%)
Nov 27, 2019 33.50 33.59 33.04 33.38 156,500 -0.02(-0.06%)
Nov 26, 2019 33.78 33.90 33.36 33.40 321,563 -0.47(-1.39%)
Nov 25, 2019 33.46 34.09 33.15 33.87 416,840 +0.61(+1.85%)
Nov 22, 2019 33.27 33.50 32.83 33.26 263,500 +0.21(+0.62%)
Nov 21, 2019 33.11 33.32 32.77 33.05 160,768 +0.07(+0.21%)
Nov 20, 2019 33.08 33.36 32.75 32.98 385,283 -0.14(-0.42%)
Nov 19, 2019 33.58 33.86 33.09 33.12 317,973 -0.42(-1.25%)
Nov 18, 2019 33.31 33.74 33.31 33.54 300,282 -0.04(-0.12%)
Nov 15, 2019 33.36 34.01 33.22 33.58 468,400 +0.59(+1.79%)
Nov 14, 2019 33.30 33.50 32.93 32.99 287,639 -0.31(-0.93%)
Nov 13, 2019 32.96 33.72 32.73 33.30 709,382 +0.02(+0.06%)
Nov 12, 2019 33.16 33.42 32.62 33.28 507,185 +0.48(+1.46%)
Nov 11, 2019 33.17 33.55 32.77 32.80 350,874 -0.70(-2.09%)
Nov 08, 2019 33.57 33.68 33.29 33.50 231,900 -0.05(-0.15%)
Nov 07, 2019 33.83 34.13 33.40 33.55 256,533 +0.11(+0.33%)
Nov 06, 2019 33.78 33.88 33.16 33.44 323,681 -0.55(-1.62%)
Nov 05, 2019 33.56 34.29 33.45 33.99 477,446 +0.59(+1.77%)
Nov 04, 2019 32.42 33.43 32.30 33.40 456,562 +1.33(+4.15%)
Nov 01, 2019 31.01 32.14 30.80 32.07 455,700 +1.27(+4.12%)
Oct 31, 2019 30.70 31.91 30.38 30.80 720,282 -0.14(-0.45%)
Oct 30, 2019 31.06 31.18 30.72 30.94 824,051 -0.27(-0.87%)
Oct 29, 2019 30.85 31.36 30.57 31.21 591,102 +0.24(+0.77%)
Oct 28, 2019 29.87 31.05 29.87 30.97 735,268 +1.25(+4.21%)
Oct 25, 2019 29.75 30.89 29.43 29.72 596,100 +0.37(+1.26%)
Oct 24, 2019 30.45 30.45 29.18 29.35 581,808 -0.03(-0.10%)
Oct 23, 2019 30.00 30.23 29.06 29.38 411,069 -0.66(-2.20%)
Oct 22, 2019 28.98 30.09 28.74 30.04 763,910 +0.97(+3.34%)
Oct 21, 2019 28.44 29.15 28.30 29.07 281,998 +0.93(+3.30%)
Oct 18, 2019 28.12 28.45 28.09 28.14 310,500 -0.18(-0.64%)
Oct 17, 2019 27.78 28.35 27.69 28.32 208,390 +0.65(+2.35%)
Oct 16, 2019 26.94 27.87 26.93 27.67 400,511 +0.86(+3.21%)
Oct 15, 2019 26.55 26.92 26.23 26.81 536,564 +0.40(+1.51%)
Oct 14, 2019 26.25 26.53 25.92 26.41 338,027 -0.04(-0.15%)
Oct 11, 2019 26.11 27.11 26.11 26.45 435,500 +0.99(+3.89%)
Oct 10, 2019 25.50 25.75 25.21 25.46 275,795 +0.17(+0.67%)
Oct 09, 2019 25.69 25.74 25.00 25.29 317,242 +0.05(+0.20%)
Oct 08, 2019 25.00 25.61 24.70 25.24 326,752 -0.26(-1.02%)
Oct 07, 2019 25.86 26.02 25.41 25.50 218,637 -0.52(-2.00%)
Oct 04, 2019 25.71 26.11 25.49 26.02 271,100 +0.19(+0.74%)
Oct 03, 2019 25.64 25.97 24.85 25.83 293,818 +0.13(+0.51%)
Oct 02, 2019 26.17 26.28 25.28 25.70 320,620 -0.69(-2.61%)
Oct 01, 2019 27.88 28.41 26.26 26.39 418,642 -1.31(-4.71%)
Sep 30, 2019 27.56 28.04 27.52 27.70 375,682 +0.27(+0.97%)
Sep 27, 2019 27.07 27.53 26.79 27.43 270,400 +0.41(+1.50%)
Sep 26, 2019 27.73 27.73 26.61 27.02 308,620 -0.86(-3.08%)
Sep 25, 2019 26.59 28.09 26.59 27.89 412,422 +1.18(+4.44%)
Sep 24, 2019 27.96 28.45 26.30 26.70 1,015,231 -1.80(-6.32%)
Sep 23, 2019 27.70 28.75 27.62 28.50 688,711 +0.58(+2.08%)
Sep 20, 2019 28.37 28.78 27.68 27.92 449,400 -0.50(-1.76%)
Sep 19, 2019 28.66 28.94 28.23 28.42 318,256 -0.11(-0.39%)
Sep 18, 2019 28.62 28.69 28.14 28.53 355,022 -0.17(-0.59%)
Sep 17, 2019 29.27 29.39 28.43 28.70 443,484 -1.03(-3.46%)
Sep 16, 2019 29.55 30.22 29.39 29.73 339,435 -0.13(-0.44%)
Sep 13, 2019 30.00 30.37 29.42 29.86 290,800 +0.17(+0.57%)
Sep 12, 2019 29.47 29.85 28.90 29.69 274,762 +0.27(+0.92%)
Sep 11, 2019 27.93 29.44 27.30 29.42 567,061 +1.77(+6.40%)
Sep 10, 2019 27.24 27.95 27.00 27.65 453,675 +0.54(+1.99%)
Sep 09, 2019 25.92 27.11 25.92 27.11 355,029 +1.26(+4.87%)
Sep 06, 2019 25.94 26.27 25.81 25.85 182,300 +0.10(+0.39%)
Sep 05, 2019 25.81 26.68 25.74 25.75 513,558 +0.51(+2.02%)
Sep 04, 2019 24.92 25.30 24.84 25.24 289,035 +0.64(+2.60%)
Sep 03, 2019 25.63 25.87 24.35 24.60 368,295 -1.39(-5.35%)
Aug 30, 2019 25.44 26.17 25.40 25.99 384,600 +0.74(+2.93%)
Aug 29, 2019 24.84 25.39 24.84 25.25 252,068 +0.79(+3.23%)
Aug 28, 2019 24.16 24.66 24.00 24.46 237,445 +0.31(+1.28%)
Aug 27, 2019 24.70 24.70 24.09 24.15 303,753 -0.25(-1.02%)
Aug 26, 2019 24.65 24.65 24.11 24.40 268,707 +0.09(+0.37%)
Aug 23, 2019 24.93 24.96 24.18 24.31 387,200 -0.83(-3.30%)
Aug 22, 2019 25.18 25.29 24.96 25.14 233,601 +0.21(+0.84%)
Aug 21, 2019 24.89 25.17 24.44 24.93 350,917 +0.17(+0.69%)
Aug 20, 2019 25.01 25.16 24.56 24.76 377,253 -0.45(-1.79%)
Aug 19, 2019 25.08 25.33 24.83 25.21 286,805 +0.66(+2.69%)
Aug 16, 2019 24.23 24.70 24.20 24.55 338,800 +0.57(+2.38%)
Aug 15, 2019 24.31 24.34 23.89 23.98 468,853 -0.31(-1.28%)
Aug 14, 2019 24.52 24.56 24.07 24.29 534,901 -0.85(-3.38%)
Aug 13, 2019 24.60 25.84 24.60 25.14 445,703 +0.42(+1.70%)
Aug 12, 2019 25.21 25.34 24.68 24.72 362,279 -0.75(-2.94%)
Aug 09, 2019 25.68 25.68 25.16 25.47 396,600 -0.42(-1.62%)
Aug 08, 2019 25.22 26.00 25.21 25.89 314,326 +0.93(+3.73%)
Aug 07, 2019 25.05 25.17 24.15 24.96 605,002 -0.59(-2.31%)
Aug 06, 2019 25.25 25.57 24.92 25.55 598,081 +0.57(+2.28%)
Aug 05, 2019 25.73 25.73 24.63 24.98 624,723 -1.40(-5.31%)
Aug 02, 2019 27.13 27.13 26.28 26.38 418,700 -0.85(-3.12%)
Aug 01, 2019 28.53 28.71 27.14 27.23 637,123 -1.50(-5.22%)
Jul 31, 2019 28.79 29.34 28.38 28.73 785,838 +0.13(+0.45%)
Jul 30, 2019 27.93 28.85 27.70 28.60 741,184 +0.35(+1.24%)
Jul 29, 2019 28.43 28.65 27.79 28.25 664,350 -0.20(-0.70%)
Jul 26, 2019 28.69 29.00 28.05 28.45 908,600 -0.13(-0.45%)
Jul 25, 2019 32.45 33.50 28.22 28.58 2,915,595 -7.39(-20.54%)
Jul 24, 2019 34.88 36.04 34.59 35.97 758,737 +0.79(+2.25%)
Jul 23, 2019 34.21 35.21 34.09 35.18 356,225 +1.36(+4.02%)
Jul 22, 2019 33.68 34.19 33.47 33.82 394,067 +0.14(+0.42%)
Jul 19, 2019 33.17 34.33 33.17 33.68 259,000 +0.50(+1.51%)
Jul 18, 2019 33.25 33.49 32.82 33.18 464,919 -0.11(-0.33%)
Jul 17, 2019 33.52 33.92 33.02 33.29 361,482 -0.29(-0.86%)
Jul 16, 2019 33.05 33.74 32.83 33.58 306,339 +0.52(+1.57%)
Jul 15, 2019 33.45 33.45 32.38 33.06 512,566 -0.47(-1.40%)
Jul 12, 2019 33.42 34.00 33.10 33.53 482,000 +0.12(+0.36%)
Jul 11, 2019 34.01 34.01 33.19 33.41 240,707 -0.50(-1.47%)
Jul 10, 2019 34.79 34.80 33.84 33.91 303,292 -0.62(-1.80%)
Jul 09, 2019 34.43 34.64 34.17 34.53 318,304 +0.08(+0.23%)
Jul 08, 2019 33.91 34.75 33.79 34.45 429,906 +0.20(+0.58%)
Jul 05, 2019 34.12 34.48 33.42 34.25 354,600 -0.39(-1.13%)
Jul 03, 2019 34.62 34.94 34.60 34.64 154,500 -0.05(-0.14%)
Jul 02, 2019 35.81 35.82 34.41 34.69 331,186 -1.22(-3.40%)
Jul 01, 2019 36.61 36.89 35.38 35.91 445,297 +0.03(+0.08%)
Jun 28, 2019 35.70 36.35 35.58 35.88 2,629,700 +0.38(+1.07%)
Jun 27, 2019 35.48 35.73 35.13 35.50 308,242 +0.03(+0.08%)
Jun 26, 2019 35.31 35.56 35.18 35.47 329,236 +0.37(+1.05%)
Jun 25, 2019 35.60 35.84 35.01 35.10 500,067 -0.34(-0.96%)
Jun 24, 2019 36.37 36.37 35.42 35.44 403,922 -0.80(-2.21%)
Jun 21, 2019 36.36 36.84 35.91 36.24 361,600 -0.24(-0.66%)
Jun 20, 2019 36.29 36.70 35.90 36.48 377,043 +0.89(+2.50%)
Jun 19, 2019 35.77 36.01 35.52 35.59 372,848 -0.16(-0.45%)
Jun 18, 2019 36.04 36.91 35.70 35.75 437,873 -0.05(-0.14%)
Jun 17, 2019 35.51 36.15 35.44 35.80 611,399 +0.20(+0.56%)
Jun 14, 2019 36.21 36.33 35.33 35.60 677,300 -0.86(-2.36%)
Jun 13, 2019 35.27 36.59 35.27 36.46 530,937 +1.34(+3.82%)
Jun 12, 2019 34.93 35.48 34.57 35.12 485,270 +0.05(+0.14%)
Jun 11, 2019 35.33 35.56 34.97 35.07 460,444 +0.17(+0.49%)
Jun 10, 2019 34.52 36.63 34.28 34.90 366,821 +0.68(+1.99%)
Jun 07, 2019 33.82 34.30 33.68 34.22 387,000 +0.63(+1.88%)
Jun 06, 2019 33.42 33.77 33.00 33.59 290,562 +0.03(+0.09%)
Jun 05, 2019 33.75 34.35 33.06 33.56 294,078 -0.16(-0.47%)
Jun 04, 2019 32.06 33.76 31.97 33.72 586,055 +2.15(+6.81%)
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