Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Composite Estimate (EST: COMP )

16,742.39 +231.21 (+1.40%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 2992 3000 2962 2967 0 -19.87(-0.67%)
Feb 28, 2012 2969 2989 2967 2987 0 +20.60(+0.69%)
Feb 27, 2012 2946 2976 2933 2966 0 +2.41(+0.08%)
Feb 24, 2012 2963 2971 2959 2964 0 +6.77(+0.23%)
Feb 23, 2012 2933 2958 2923 2957 0 +23.81(+0.81%)
Feb 22, 2012 2943 2950 2930 2933 0 -15.40(-0.52%)
Feb 21, 2012 2957 2965 2934 2949 0 -3.21(-0.11%)
Feb 17, 2012 2958 2963 2942 2952 0 -8.07(-0.27%)
Feb 16, 2012 2916 2961 2913 2960 0 +44.02(+1.51%)
Feb 15, 2012 2943 2958 2911 2916 0 -16.00(-0.55%)
Feb 14, 2012 2922 2932 2912 2932 0 +0.44(+0.02%)
Feb 13, 2012 2926 2934 2914 2931 0 +27.51(+0.95%)
Feb 10, 2012 2902 2911 2895 2904 0 -23.35(-0.80%)
Feb 09, 2012 2922 2931 2905 2927 0 +11.37(+0.39%)
Feb 08, 2012 2907 2918 2893 2916 0 +11.78(+0.41%)
Feb 07, 2012 2896 2910 2885 2904 0 +2.09(+0.07%)
Feb 06, 2012 2893 2903 2887 2902 0 -3.67(-0.13%)
Feb 03, 2012 2889 2908 2886 2906 0 +45.98(+1.61%)
Feb 02, 2012 2854 2868 2849 2860 0 +11.41(+0.40%)
Feb 01, 2012 2830 2856 2825 2848 0 +34.43(+1.22%)
Jan 31, 2012 2826 2830 2799 2814 0 +1.90(+0.07%)
Jan 30, 2012 2790 2817 2782 2812 0 -4.61(-0.16%)
Jan 27, 2012 2798 2822 2797 2817 0 +11.27(+0.40%)
Jan 26, 2012 2829 2834 2795 2805 0 -13.03(-0.46%)
Jan 25, 2012 2803 2823 2789 2818 0 +31.67(+1.14%)
Jan 24, 2012 2772 2788 2766 2787 0 +2.47(+0.09%)
Jan 23, 2012 2786 2805 2770 2784 0 -2.53(-0.09%)
Jan 20, 2012 2776 2787 2776 2787 0 -1.63(-0.06%)
Jan 19, 2012 2780 2793 2777 2788 0 +18.62(+0.67%)
Jan 18, 2012 2731 2770 2730 2770 0 +41.63(+1.53%)
Jan 17, 2012 2736 2743 2721 2728 0 +17.41(+0.64%)
Jan 13, 2012 2707 2713 2690 2711 0 -14.03(-0.51%)
Jan 12, 2012 2717 2726 2697 2725 0 +13.94(+0.51%)
Jan 11, 2012 2696 2714 2691 2711 0 +8.26(+0.31%)
Jan 10, 2012 2704 2712 2694 2702 0 +25.94(+0.97%)
Jan 09, 2012 2683 2684 2663 2677 0 +2.34(+0.09%)
Jan 06, 2012 2671 2682 2659 2674 0 +4.36(+0.16%)
Jan 05, 2012 2643 2674 2631 2670 0 +21.50(+0.81%)
Jan 04, 2012 2640 2653 2627 2648 0 +43.21(+1.66%)
Dec 30, 2011 2610 2616 2605 2605 0 -8.59(-0.33%)
Dec 29, 2011 2596 2615 2593 2614 0 +23.76(+0.92%)
Dec 28, 2011 2626 2626 2587 2590 0 -35.22(-1.34%)
Dec 27, 2011 2614 2633 2611 2625 0 +6.56(+0.25%)
Dec 23, 2011 2607 2619 2600 2619 0 +40.67(+1.58%)
Dec 21, 2011 2590 2591 2545 2578 0 -25.76(-0.99%)
Dec 20, 2011 2567 2605 2567 2604 0 +80.59(+3.19%)
Dec 19, 2011 2564 2571 2518 2523 0 -32.19(-1.26%)
Dec 16, 2011 2555 2585 2548 2555 0 +14.32(+0.56%)
Dec 15, 2011 2566 2566 2537 2541 0 +1.70(+0.07%)
Dec 14, 2011 2566 2568 2526 2539 0 -39.96(-1.55%)
Dec 13, 2011 2630 2640 2568 2579 0 -32.99(-1.26%)
Dec 12, 2011 2617 2617 2591 2612 0 -34.59(-1.31%)
Dec 09, 2011 2603 2653 2603 2647 0 +50.47(+1.94%)
Dec 08, 2011 2633 2646 2593 2596 0 -52.83(-1.99%)
Dec 07, 2011 2639 2660 2613 2649 0 -0.35(-0.01%)
Dec 06, 2011 2655 2664 2639 2650 0 -6.20(-0.23%)
Dec 05, 2011 2666 2675 2642 2656 0 +28.83(+1.10%)
Dec 02, 2011 2651 2659 2625 2627 0 +0.73(+0.03%)
Dec 01, 2011 2616 2636 2611 2626 0 +5.86(+0.22%)
Nov 30, 2011 2586 2620 2582 2620 0 +104.83(+4.17%)
Nov 29, 2011 2529 2542 2508 2516 0 -11.83(-0.47%)
Nov 28, 2011 2510 2531 2508 2527 0 +85.83(+3.52%)
Nov 25, 2011 2453 2477 2441 2442 0 -18.57(-0.75%)
Nov 23, 2011 2501 2503 2460 2460 0 -61.20(-2.43%)
Nov 22, 2011 2518 2534 2499 2521 0 -1.86(-0.07%)
Nov 21, 2011 2535 2540 2501 2523 0 -49.36(-1.92%)
Nov 18, 2011 2595 2596 2567 2572 0 -15.49(-0.60%)
Nov 17, 2011 2637 2637 2576 2588 0 -51.62(-1.96%)
Nov 16, 2011 2661 2689 2638 2640 0 -46.59(-1.73%)
Nov 15, 2011 2648 2696 2644 2686 0 +28.98(+1.09%)
Nov 14, 2011 2671 2682 2647 2657 0 -21.53(-0.80%)
Nov 11, 2011 2654 2685 2650 2679 0 +53.60(+2.04%)
Nov 10, 2011 2652 2652 2602 2625 0 +3.50(+0.13%)
Nov 09, 2011 2663 2672 2618 2622 0 -105.84(-3.88%)
Nov 08, 2011 2712 2730 2681 2727 0 +32.24(+1.20%)
Nov 07, 2011 2683 2697 2649 2695 0 +9.10(+0.34%)
Nov 04, 2011 2678 2694 2655 2686 0 -11.82(-0.44%)
Nov 03, 2011 2666 2700 2628 2698 0 +57.99(+2.20%)
Nov 02, 2011 2638 2648 2614 2640 0 +33.02(+1.27%)
Nov 01, 2011 2607 2639 2597 2607 0 -77.45(-2.89%)
Oct 31, 2011 2706 2717 2684 2684 0 -52.74(-1.93%)
Oct 28, 2011 2724 2742 2723 2737 0 -1.48(-0.05%)
Oct 27, 2011 2721 2753 2694 2739 0 +87.96(+3.32%)
Oct 26, 2011 2660 2666 2599 2651 0 +12.25(+0.46%)
Oct 25, 2011 2686 2686 2634 2638 0 -61.02(-2.26%)
Oct 24, 2011 2645 2703 2644 2699 0 +61.98(+2.35%)
Oct 21, 2011 2630 2647 2611 2637 0 +38.84(+1.49%)
Oct 20, 2011 2605 2606 2557 2599 0 -5.42(-0.21%)
Oct 19, 2011 2643 2652 2598 2604 0 -53.39(-2.01%)
Oct 18, 2011 2614 2668 2586 2657 0 +42.51(+1.63%)
Oct 17, 2011 2653 2658 2607 2615 0 -52.93(-1.98%)
Oct 14, 2011 2655 2668 2636 2668 0 +47.61(+1.82%)
Oct 13, 2011 2595 2625 2589 2620 0 +15.51(+0.60%)
Oct 12, 2011 2607 2629 2602 2605 0 +21.70(+0.84%)
Oct 11, 2011 2555 2587 2552 2583 0 +16.98(+0.66%)
Oct 10, 2011 2523 2566 2520 2566 0 +86.70(+3.50%)
Oct 07, 2011 2510 2512 2469 2479 0 -27.47(-1.10%)
Oct 06, 2011 2459 2507 2477 2507 0 +46.31(+1.88%)
Oct 05, 2011 2398 2466 2381 2461 0 +55.69(+2.32%)
Oct 04, 2011 2313 2407 2299 2405 0 +68.99(+2.95%)
Oct 03, 2011 2401 2431 2335 2336 0 -79.57(-3.29%)
Sep 30, 2011 2445 2469 2415 2415 0 -65.36(-2.63%)
Sep 29, 2011 2536 2539 2434 2481 0 -10.82(-0.43%)
Sep 28, 2011 2558 2570 2491 2492 0 -55.25(-2.17%)
Sep 27, 2011 2561 2591 2533 2547 0 +30.14(+1.20%)
Sep 26, 2011 2497 2519 2446 2517 0 +33.46(+1.35%)
Sep 23, 2011 2439 2491 2438 2483 0 +27.56(+1.12%)
Sep 22, 2011 2466 2494 2420 2456 0 -82.52(-3.25%)
Sep 21, 2011 2601 2613 2537 2538 0 -52.05(-2.01%)
Sep 20, 2011 2624 2643 2590 2590 0 -22.59(-0.86%)
Sep 19, 2011 2584 2627 2564 2613 0 -9.48(-0.36%)
Sep 16, 2011 2607 2627 2601 2622 0 +15.24(+0.58%)
Sep 15, 2011 2595 2609 2570 2607 0 +34.52(+1.34%)
Sep 14, 2011 2548 2601 2520 2573 0 +40.40(+1.60%)
Sep 13, 2011 2503 2537 2494 2532 0 +37.06(+1.49%)
Sep 12, 2011 2443 2495 2438 2495 0 +27.10(+1.10%)
Sep 09, 2011 2508 2518 2453 2468 0 -61.15(-2.42%)
Sep 08, 2011 2534 2568 2521 2529 0 -19.80(-0.78%)
Sep 07, 2011 2512 2549 2508 2549 0 +75.11(+3.04%)
Sep 06, 2011 2418 2478 2414 2474 0 -6.50(-0.26%)
Sep 02, 2011 2497 2513 2469 2480 0 -65.71(-2.58%)
Sep 01, 2011 2583 2603 2544 2546 0 -33.42(-1.30%)
Aug 31, 2011 2590 2612 2558 2579 0 +3.35(+0.13%)
Aug 30, 2011 2547 2590 2535 2576 0 +14.00(+0.55%)
Aug 29, 2011 2511 2563 2510 2562 0 +82.26(+3.32%)
Aug 26, 2011 2409 2486 2385 2480 0 +60.22(+2.49%)
Aug 25, 2011 2471 2483 2415 2420 0 -48.06(-1.95%)
Aug 24, 2011 2437 2471 2420 2468 0 +21.63(+0.88%)
Aug 23, 2011 2361 2446 2349 2446 0 +100.68(+4.29%)
Aug 22, 2011 2397 2397 2337 2345 0 +3.54(+0.15%)
Aug 19, 2011 2353 2415 2339 2342 0 -38.59(-1.62%)
Aug 18, 2011 2436 2437 2363 2380 0 -131.05(-5.22%)
Aug 17, 2011 2528 2549 2488 2511 0 -11.97(-0.47%)
Aug 16, 2011 2526 2547 2495 2523 0 -31.75(-1.24%)
Aug 15, 2011 2522 2555 2515 2555 0 +47.22(+1.88%)
Aug 12, 2011 2507 2524 2482 2508 0 +15.30(+0.61%)
Aug 11, 2011 2416 2516 2400 2493 0 +111.63(+4.69%)
Aug 10, 2011 2426 2461 2378 2381 0 -101.47(-4.09%)
Aug 09, 2011 2402 2484 2332 2483 0 +124.83(+5.29%)
Aug 08, 2011 2447 2489 2358 2358 0 -174.72(-6.90%)
Aug 05, 2011 2580 2592 2465 2532 0 -23.98(-0.94%)
Aug 04, 2011 2648 2654 2556 2556 0 -136.68(-5.08%)
Aug 03, 2011 2674 2695 2622 2693 0 +23.83(+0.89%)
Aug 02, 2011 2728 2746 2669 2669 0 -75.37(-2.75%)
Aug 01, 2011 2791 2796 2716 2745 0 -11.77(-0.43%)
Jul 29, 2011 2737 2781 2725 2756 0 -9.87(-0.36%)
Jul 28, 2011 2766 2800 2758 2766 0 +1.46(+0.05%)
Jul 27, 2011 2824 2824 2761 2765 0 -75.17(-2.65%)
Jul 26, 2011 2843 2852 2832 2840 0 -2.84(-0.10%)
Jul 25, 2011 2832 2859 2829 2843 0 -16.03(-0.56%)
Jul 22, 2011 2834 2863 2849 2859 0 +24.40(+0.86%)
Jul 21, 2011 2819 2847 2808 2834 0 +20.20(+0.72%)
Jul 20, 2011 2839 2840 2808 2814 0 -12.29(-0.43%)
Jul 19, 2011 2791 2829 2791 2827 0 +61.41(+2.22%)
Jul 18, 2011 2778 2784 2744 2765 0 -24.69(-0.89%)
Jul 15, 2011 2787 2790 2768 2790 0 +27.13(+0.98%)
Jul 14, 2011 2805 2817 2756 2763 0 -34.25(-1.22%)
Jul 13, 2011 2801 2826 2790 2797 0 +15.01(+0.54%)
Jul 12, 2011 2799 2808 2780 2782 0 -20.71(-0.74%)
Jul 11, 2011 2828 2841 2796 2803 0 -57.19(-2.00%)
Jul 08, 2011 2841 2860 2831 2860 0 -12.85(-0.45%)
Jul 07, 2011 2856 2879 2854 2873 0 +38.64(+1.36%)
Jul 06, 2011 2821 2839 2813 2834 0 +8.25(+0.29%)
Jul 05, 2011 2818 2829 2810 2826 0 +9.74(+0.35%)
Jul 01, 2011 2775 2818 2769 2816 0 +42.51(+1.53%)
Jun 30, 2011 2749 2777 2749 2774 0 +33.03(+1.21%)
Jun 29, 2011 2737 2747 2722 2740 0 +11.18(+0.41%)
Jun 28, 2011 2694 2730 2692 2729 0 +41.03(+1.53%)
Jun 27, 2011 2653 2697 2648 2688 0 +35.39(+1.33%)
Jun 24, 2011 2681 2682 2647 2653 0 -33.86(-1.26%)
Jun 23, 2011 2639 2688 2627 2687 0 +17.56(+0.66%)
Jun 22, 2011 2677 2693 2668 2669 0 -18.07(-0.67%)
Jun 21, 2011 2640 2688 2634 2687 0 +57.60(+2.19%)
Jun 20, 2011 2608 2634 2624 2630 0 +13.18(+0.50%)
Jun 17, 2011 2646 2649 2609 2616 0 -7.22(-0.28%)
Jun 16, 2011 2632 2643 2600 2624 0 -7.76(-0.29%)
Jun 15, 2011 2653 2670 2626 2631 0 -47.26(-1.76%)
Jun 14, 2011 2663 2686 2663 2679 0 +39.03(+1.48%)
Jun 13, 2011 2649 2658 2630 2640 0 -4.04(-0.15%)
Jun 10, 2011 2675 2677 2642 2644 0 -41.14(-1.53%)
Jun 09, 2011 2679 2697 2670 2685 0 +9.49(+0.35%)
Jun 08, 2011 2694 2698 2671 2675 0 -26.18(-0.97%)
Jun 07, 2011 2713 2723 2701 2702 0 -1.00(-0.04%)
Jun 06, 2011 2728 2737 2702 2703 0 -30.22(-1.11%)
Jun 03, 2011 2740 2763 2731 2733 0 -13.38(-0.49%)
May 24, 2011 2767 2768 2744 2746 0 -12.74(-0.46%)
May 23, 2011 2762 2771 2751 2759 0 -44.42(-1.58%)
May 20, 2011 2816 2821 2796 2803 0 -19.99(-0.71%)
May 19, 2011 2824 2828 2805 2823 0 +8.31(+0.30%)
May 18, 2011 2783 2817 2781 2815 0 +31.79(+1.14%)
May 17, 2011 2769 2784 2759 2783 0 +0.90(+0.03%)
May 16, 2011 2816 2828 2780 2782 0 -46.16(-1.63%)
May 13, 2011 2860 2862 2828 2828 0 -34.57(-1.21%)
May 12, 2011 2834 2866 2819 2863 0 +17.98(+0.63%)
May 11, 2011 2867 2875 2830 2845 0 -26.83(-0.93%)
May 10, 2011 2852 2874 2850 2872 0 +28.64(+1.01%)
May 09, 2011 2828 2850 2824 2843 0 +15.69(+0.55%)
May 06, 2011 2841 2859 2819 2828 0 +12.84(+0.46%)
May 05, 2011 2813 2846 2805 2815 0 -13.51(-0.48%)
May 04, 2011 2843 2848 2809 2828 0 -13.39(-0.47%)
May 03, 2011 2859 2862 2826 2842 0 -22.46(-0.78%)
May 02, 2011 2881 2869 2860 2864 0 -9.46(-0.33%)
Apr 29, 2011 2870 2877 2863 2874 0 +1.01(+0.04%)
Apr 28, 2011 2863 2875 2860 2873 0 +2.65(+0.09%)
Apr 27, 2011 2854 2871 2843 2870 0 +22.34(+0.78%)
Apr 26, 2011 2832 2857 2829 2848 0 +21.66(+0.77%)
Apr 25, 2011 2820 2826 2813 2826 0 +5.72(+0.20%)
Apr 21, 2011 2821 2821 2809 2820 0 +17.65(+0.63%)
Apr 20, 2011 2789 2803 2786 2803 0 +57.54(+2.10%)
Apr 19, 2011 2741 2746 2727 2745 0 +9.59(+0.35%)
Apr 18, 2011 2731 2737 2706 2735 0 -29.27(-1.06%)
Apr 15, 2011 2753 2769 2744 2765 0 +4.43(+0.16%)
Apr 14, 2011 2743 2762 2734 2760 0 -1.30(-0.05%)
Apr 13, 2011 2763 2772 2745 2762 0 +16.73(+0.61%)
Apr 12, 2011 2756 2761 2737 2745 0 -26.72(-0.96%)
Apr 11, 2011 2789 2793 2761 2772 0 -8.91(-0.32%)
Apr 08, 2011 2806 2809 2772 2780 0 -15.72(-0.56%)
Apr 07, 2011 2800 2813 2781 2796 0 -3.68(-0.13%)
Apr 06, 2011 2808 2816 2787 2800 0 +8.63(+0.31%)
Apr 05, 2011 2788 2806 2785 2791 0 +2.00(+0.07%)
Apr 04, 2011 2796 2800 2779 2789 0 -0.41(-0.01%)
Apr 01, 2011 2797 2803 2780 2790 0 +8.53(+0.31%)
Mar 31, 2011 2774 2784 2770 2781 0 +4.28(+0.15%)
Mar 30, 2011 2772 2777 2777 2777 0 +19.90(+0.72%)
Mar 29, 2011 2728 2757 2720 2757 0 +26.21(+0.96%)
Mar 28, 2011 2752 2755 2731 2731 0 -12.38(-0.45%)
Mar 25, 2011 2746 2763 2740 2743 0 +6.64(+0.24%)
Mar 24, 2011 2716 2740 2703 2736 0 +38.12(+1.41%)
Mar 23, 2011 2678 2704 2660 2698 0 +14.43(+0.54%)
Mar 22, 2011 2692 2695 2679 2684 0 -8.22(-0.31%)
Mar 21, 2011 2675 2696 2685 2692 0 +48.42(+1.83%)
Mar 18, 2011 2666 2666 2640 2644 0 +7.62(+0.29%)
Mar 17, 2011 2656 2660 2634 2636 0 +19.23(+0.73%)
Mar 16, 2011 2653 2669 2604 2617 0 -50.51(-1.89%)
Mar 15, 2011 2619 2681 2618 2667 0 -33.64(-1.25%)
Mar 14, 2011 2696 2715 2682 2701 0 -14.64(-0.54%)
Mar 11, 2011 2690 2725 2689 2716 0 +14.59(+0.54%)
Mar 10, 2011 2719 2721 2695 2701 0 -50.70(-1.84%)
Mar 09, 2011 2756 2762 2738 2752 0 -14.05(-0.51%)
Mar 08, 2011 2745 2775 2730 2766 0 +20.14(+0.73%)
Mar 07, 2011 2793 2795 2725 2746 0 -39.04(-1.40%)
Mar 04, 2011 2798 2798 2768 2785 0 -14.07(-0.50%)
Mar 03, 2011 2774 2802 2774 2799 0 +50.67(+1.84%)
Mar 02, 2011 2735 2764 2734 2748 0 +10.66(+0.39%)
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
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback