Financial News

Composite Estimate (EST: COMP )

16,685.97 -12.35 (-0.07%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1981 1995 1978 1978 0 -5.80(-0.29%)
Jul 30, 2009 1986 2010 1980 1984 0 +16.54(+0.84%)
Jul 29, 2009 1965 1971 1953 1968 0 -7.75(-0.39%)
Jul 28, 2009 1957 1978 1948 1976 0 +7.62(+0.39%)
Jul 27, 2009 1965 1971 1947 1968 0 +1.93(+0.10%)
Jul 24, 2009 1943 1966 1938 1966 0 -7.64(-0.39%)
Jul 23, 2009 1925 1979 1925 1974 0 +47.22(+2.45%)
Jul 22, 2009 1909 1935 1907 1926 0 +10.18(+0.53%)
Jul 21, 2009 1917 1917 1892 1916 0 +6.91(+0.36%)
Jul 20, 2009 1897 1910 1890 1909 0 +22.68(+1.20%)
Jul 17, 2009 1880 1887 1874 1887 0 +1.58(+0.08%)
Jul 16, 2009 1856 1888 1855 1885 0 +22.13(+1.19%)
Jul 15, 2009 1828 1863 1824 1863 0 +63.17(+3.51%)
Jul 14, 2009 1791 1801 1783 1800 0 +6.52(+0.36%)
Jul 13, 2009 1761 1793 1757 1793 0 +37.18(+2.12%)
Jul 10, 2009 1745 1764 1738 1756 0 +3.48(+0.20%)
Jul 09, 2009 1757 1764 1747 1753 0 +5.38(+0.31%)
Jul 08, 2009 1756 1758 1727 1747 0 +1.00(+0.06%)
Jul 07, 2009 1787 1789 1745 1746 0 -41.23(-2.31%)
Jul 06, 2009 1784 1793 1770 1787 0 -9.12(-0.51%)
Jul 03, 2009 1797 1797 1797 1797 0 +0.00(+0.00%)
Jul 02, 2009 1824 1824 1796 1797 0 -49.20(-2.67%)
Jul 01, 2009 1846 1862 1844 1846 0 +10.68(+0.58%)
Jun 30, 2009 1845 1855 1825 1835 0 -9.02(-0.49%)
Jun 29, 2009 1842 1854 1825 1844 0 +5.84(+0.32%)
Jun 26, 2009 1819 1841 1817 1838 0 +8.68(+0.47%)
Jun 25, 2009 1783 1830 1809 1830 0 +37.20(+2.08%)
Jun 24, 2009 1781 1807 1780 1792 0 +27.42(+1.55%)
Jun 23, 2009 1771 1778 1754 1765 0 -1.27(-0.07%)
Jun 22, 2009 1810 1811 1766 1766 0 -61.28(-3.35%)
Jun 19, 2009 1825 1838 1817 1827 0 +19.75(+1.09%)
Jun 18, 2009 1809 1817 1796 1808 0 -0.34(-0.02%)
Jun 17, 2009 1799 1824 1785 1808 0 +11.88(+0.66%)
Jun 16, 2009 1825 1831 1796 1796 0 -20.20(-1.11%)
Jun 15, 2009 1838 1838 1803 1816 0 -42.42(-2.28%)
Jun 12, 2009 1852 1859 1833 1859 0 -3.57(-0.19%)
Jun 11, 2009 1855 1880 1855 1862 0 +9.29(+0.50%)
Jun 10, 2009 1872 1873 1828 1853 0 -7.05(-0.38%)
Jun 09, 2009 1850 1870 1846 1860 0 +17.73(+0.96%)
Jun 08, 2009 1837 1858 1819 1842 0 -7.02(-0.38%)
Jun 05, 2009 1864 1866 1835 1849 0 -0.60(-0.03%)
Jun 04, 2009 1830 1850 1826 1850 0 +24.10(+1.32%)
Jun 03, 2009 1826 1828 1807 1826 0 -10.88(-0.59%)
Jun 02, 2009 1821 1847 1816 1837 0 +8.12(+0.44%)
Jun 01, 2009 1796 1833 1793 1829 0 +54.35(+3.06%)
May 29, 2009 1756 1774 1743 1774 0 +22.54(+1.29%)
May 28, 2009 1744 1755 1714 1752 0 +20.71(+1.20%)
May 27, 2009 1746 1768 1729 1731 0 -19.35(-1.11%)
May 26, 2009 1678 1751 1678 1750 0 +58.42(+3.45%)
May 25, 2009 1692 1692 1692 1692 0 +0.00(+0.00%)
May 22, 2009 1702 1712 1682 1692 0 -3.24(-0.19%)
May 21, 2009 1710 1720 1678 1695 0 -32.59(-1.89%)
May 20, 2009 1744 1767 1722 1728 0 -6.70(-0.39%)
May 19, 2009 1727 1750 1720 1735 0 +2.18(+0.13%)
May 18, 2009 1697 1732 1690 1732 0 +41.01(+2.42%)
May 17, 2009 1687 1703 1677 1691 0 +11.21(+0.67%)
May 15, 2009 1687 1703 1677 1680 0 -9.07(-0.54%)
May 14, 2009 1672 1701 1668 1689 0 +25.02(+1.50%)
May 13, 2009 1697 1698 1664 1664 0 -51.73(-3.01%)
May 12, 2009 1743 1744 1696 1716 0 -15.32(-0.88%)
May 11, 2009 1714 1748 1706 1731 0 -7.76(-0.45%)
May 08, 2009 1734 1747 1711 1739 0 +22.76(+1.33%)
May 07, 2009 1772 1773 1703 1716 0 -42.86(-2.44%)
May 06, 2009 1769 1770 1731 1759 0 +4.98(+0.28%)
May 05, 2009 1757 1759 1735 1754 0 -9.44(-0.54%)
May 04, 2009 1734 1764 1747 1764 0 +44.36(+2.58%)
May 01, 2009 1719 1728 1704 1719 0 +1.90(+0.11%)
Apr 30, 2009 1732 1754 1710 1717 0 +5.36(+0.31%)
Apr 29, 2009 1689 1727 1687 1712 0 +38.13(+2.28%)
Apr 28, 2009 1668 1690 1661 1674 0 -5.60(-0.33%)
Apr 27, 2009 1673 1701 1670 1679 0 -14.88(-0.88%)
Apr 24, 2009 1666 1703 1657 1694 0 +42.08(+2.55%)
Apr 23, 2009 1651 1655 1626 1652 0 +6.09(+0.37%)
Apr 22, 2009 1630 1680 1625 1646 0 +2.27(+0.14%)
Apr 21, 2009 1599 1644 1599 1644 0 +35.64(+2.22%)
Apr 20, 2009 1641 1643 1607 1608 0 -64.86(-3.88%)
Apr 17, 2009 1666 1682 1654 1673 0 +2.63(+0.16%)
Apr 16, 2009 1646 1676 1628 1670 0 +43.64(+2.68%)
Apr 15, 2009 1614 1628 1599 1627 0 +1.08(+0.07%)
Apr 14, 2009 1638 1651 1618 1626 0 -27.59(-1.67%)
Apr 13, 2009 1642 1660 1631 1653 0 +0.77(+0.05%)
Apr 09, 2009 1619 1653 1616 1653 0 +61.88(+3.89%)
Apr 08, 2009 1577 1596 1567 1591 0 +29.05(+1.86%)
Apr 07, 2009 1586 1588 1559 1562 0 -45.10(-2.81%)
Apr 06, 2009 1602 1608 1581 1607 0 -15.16(-0.93%)
Apr 03, 2009 1609 1622 1593 1622 0 +19.24(+1.20%)
Apr 02, 2009 1580 1623 1577 1603 0 +51.03(+3.29%)
Apr 01, 2009 1505 1553 1499 1552 0 +23.01(+1.51%)
Mar 31, 2009 1519 1554 1518 1529 0 +26.79(+1.78%)
Mar 30, 2009 1517 1517 1485 1502 0 -85.20(-5.37%)
Mar 26, 2009 1549 1587 1545 1587 0 +58.05(+3.80%)
Mar 25, 2009 1528 1554 1488 1529 0 +12.43(+0.82%)
Mar 24, 2009 1536 1546 1516 1517 0 -39.25(-2.52%)
Mar 23, 2009 1509 1556 1507 1556 0 +98.50(+6.76%)
Mar 20, 2009 1488 1502 1449 1457 0 -26.21(-1.77%)
Mar 19, 2009 1509 1509 1475 1483 0 -7.74(-0.52%)
Mar 18, 2009 1454 1507 1449 1491 0 +29.11(+1.99%)
Mar 17, 2009 1410 1462 1405 1462 0 +58.09(+4.14%)
Mar 16, 2009 1445 1445 1402 1404 0 -27.48(-1.92%)
Mar 13, 2009 1427 1434 1408 1432 0 +5.40(+0.38%)
Mar 12, 2009 1368 1428 1355 1426 0 +54.46(+3.97%)
Mar 11, 2009 1365 1385 1353 1372 0 +13.36(+0.98%)
Mar 10, 2009 1289 1358 1289 1358 0 +89.64(+7.07%)
Mar 09, 2009 1285 1316 1266 1269 0 -25.21(-1.95%)
Mar 06, 2009 1311 1321 1269 1294 0 -5.74(-0.44%)
Mar 05, 2009 1332 1343 1298 1300 0 -54.15(-4.00%)
Mar 04, 2009 1340 1370 1334 1354 0 +30.89(+2.34%)
Mar 02, 2009 1356 1372 1322 1323 0 -54.99(-3.99%)
Feb 27, 2009 1377 1402 1372 1378 0 -13.63(-0.98%)
Feb 26, 2009 1437 1445 1391 1391 0 -33.96(-2.38%)
Feb 25, 2009 1429 1454 1405 1425 0 -16.40(-1.14%)
Feb 24, 2009 1399 1445 1395 1442 0 +54.11(+3.90%)
Feb 23, 2009 1453 1453 1387 1388 0 -53.51(-3.71%)
Feb 22, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 21, 2009 1427 1454 1417 1441 0 +0.00(+0.00%)
Feb 20, 2009 1427 1454 1417 1441 0 -1.59(-0.11%)
Feb 19, 2009 1479 1485 1443 1443 0 -25.15(-1.71%)
Feb 18, 2009 1481 1488 1454 1468 0 -2.69(-0.18%)
Feb 17, 2009 1489 1493 1468 1471 0 -63.70(-4.15%)
Feb 15, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 14, 2009 1540 1553 1530 1534 0 +0.00(+0.00%)
Feb 13, 2009 1540 1553 1530 1534 0 -7.35(-0.48%)
Feb 12, 2009 1510 1543 1495 1542 0 +11.21(+0.73%)
Feb 11, 2009 1532 1543 1509 1530 0 +5.77(+0.38%)
Feb 10, 2009 1578 1598 1521 1525 0 -66.83(-4.20%)
Feb 09, 2009 1591 1598 1576 1592 0 -0.15(-0.01%)
Feb 06, 2009 1547 1594 1546 1592 0 +45.47(+2.94%)
Feb 05, 2009 1499 1554 1496 1546 0 +31.19(+2.06%)
Feb 04, 2009 1517 1550 1509 1515 0 -1.25(-0.08%)
Feb 03, 2009 1500 1521 1479 1516 0 +21.87(+1.46%)
Feb 02, 2009 1461 1503 1461 1494 0 +18.01(+1.22%)
Jan 30, 2009 1519 1523 1473 1476 0 -31.42(-2.08%)
Jan 29, 2009 1537 1538 1506 1508 0 -50.50(-3.24%)
Jan 28, 2009 1530 1568 1530 1558 0 +53.44(+3.55%)
Jan 27, 2009 1494 1513 1489 1505 0 +15.44(+1.04%)
Jan 26, 2009 1480 1514 1471 1489 0 +12.17(+0.82%)
Jan 24, 2009 1441 1495 1434 1477 0 +0.00(+0.00%)
Jan 23, 2009 1441 1495 1434 1477 0 +11.80(+0.81%)
Jan 22, 2009 1471 1492 1444 1465 0 -41.58(-2.76%)
Jan 21, 2009 1466 1508 1445 1507 0 +66.21(+4.60%)
Jan 20, 2009 1521 1522 1441 1441 0 -88.47(-5.78%)
Jan 16, 2009 1532 1539 1490 1529 0 +17.49(+1.16%)
Jan 15, 2009 1489 1522 1457 1512 0 +22.20(+1.49%)
Jan 14, 2009 1522 1529 1485 1490 0 -56.82(-3.67%)
Jan 13, 2009 1537 1558 1527 1546 0 +7.67(+0.50%)
Jan 12, 2009 1573 1573 1528 1539 0 -32.80(-2.09%)
Jan 11, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 10, 2009 1617 1617 1570 1572 0 +0.00(+0.00%)
Jan 09, 2009 1579 1617 1570 1572 0 -45.42(-2.81%)
Jan 08, 2009 1590 1617 1584 1617 0 +17.95(+1.12%)
Jan 07, 2009 1622 1625 1588 1599 0 -53.32(-3.23%)
Jan 06, 2009 1642 1666 1636 1652 0 +24.35(+1.50%)
Jan 05, 2009 1628 1640 1605 1628 0 -4.18(-0.26%)
Jan 02, 2009 1579 1636 1572 1632 0 +55.18(+3.50%)
Dec 31, 2008 1551 1587 1549 1577 0 +26.33(+1.70%)
Dec 30, 2008 1521 1551 1517 1551 0 +40.38(+2.67%)
Dec 29, 2008 1530 1531 1493 1510 0 -19.92(-1.30%)
Dec 26, 2008 1531 1532 1519 1530 0 +5.34(+0.35%)
Dec 24, 2008 1525 1527 1516 1525 0 +3.36(+0.22%)
Dec 23, 2008 1539 1548 1513 1522 0 -10.81(-0.71%)
Dec 22, 2008 1562 1564 1504 1532 0 -31.97(-2.04%)
Dec 21, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 20, 2008 1573 1593 1557 1564 0 +0.00(+0.00%)
Dec 19, 2008 1573 1593 1557 1564 0 +11.95(+0.77%)
Dec 18, 2008 1583 1592 1535 1552 0 -26.94(-1.71%)
Dec 17, 2008 1569 1598 1560 1579 0 -10.58(-0.67%)
Dec 16, 2008 1526 1590 1526 1590 0 +81.55(+5.41%)
Dec 15, 2008 1544 1544 1491 1508 0 -32.38(-2.10%)
Dec 13, 2008 1483 1543 1478 1541 0 +0.00(+0.00%)
Dec 12, 2008 1483 1543 1478 1541 0 +32.84(+2.18%)
Dec 11, 2008 1548 1569 1502 1508 0 -57.60(-3.68%)
Dec 10, 2008 1564 1584 1542 1565 0 +18.14(+1.17%)
Dec 09, 2008 1547 1603 1538 1547 0 -24.40(-1.55%)
Dec 08, 2008 1541 1584 1537 1572 0 +62.43(+4.14%)
Dec 06, 2008 1427 1510 1405 1509 0 +0.00(+0.00%)
Dec 05, 2008 1427 1510 1405 1509 0 +63.75(+4.41%)
Dec 04, 2008 1466 1501 1426 1446 0 -46.82(-3.14%)
Dec 03, 2008 1437 1493 1414 1492 0 +42.58(+2.94%)
Dec 02, 2008 1424 1451 1400 1450 0 +51.73(+3.70%)
Dec 01, 2008 1536 1496 1398 1398 0 -137.50(-8.95%)
Nov 28, 2008 1518 1536 1512 1536 0 +3.47(+0.23%)
Nov 26, 2008 1441 1532 1441 1532 0 +67.37(+4.60%)
Nov 25, 2008 1486 1486 1430 1465 0 -7.29(-0.50%)
Nov 24, 2008 1410 1480 1397 1472 0 +87.67(+6.33%)
Nov 21, 2008 1347 1384 1295 1384 0 +68.23(+5.18%)
Nov 20, 2008 1374 1414 1315 1316 0 -70.30(-5.07%)
Nov 19, 2008 1479 1493 1386 1386 0 -96.85(-6.53%)
Nov 18, 2008 1489 1498 1430 1483 0 +1.22(+0.08%)
Nov 17, 2008 1495 1527 1482 1482 0 -34.80(-2.29%)
Nov 14, 2008 1561 1588 1513 1517 0 -79.85(-5.00%)
Nov 13, 2008 1503 1597 1429 1597 0 +97.49(+6.50%)
Nov 12, 2008 1555 1563 1499 1499 0 -81.69(-5.17%)
Nov 11, 2008 1599 1612 1564 1581 0 -35.84(-2.22%)
Nov 10, 2008 1681 1681 1603 1617 0 -30.66(-1.86%)
Nov 07, 2008 1630 1654 1616 1647 0 +38.70(+2.41%)
Nov 06, 2008 1660 1677 1604 1609 0 -72.94(-4.34%)
Nov 05, 2008 1757 1764 1679 1682 0 -98.48(-5.53%)
Nov 04, 2008 1761 1786 1740 1780 0 +53.79(+3.12%)
Nov 03, 2008 1719 1739 1713 1726 0 +5.38(+0.31%)
Oct 31, 2008 1685 1743 1673 1721 0 +22.43(+1.32%)
Oct 30, 2008 1698 1713 1658 1699 0 +41.31(+2.49%)
Oct 29, 2008 1644 1706 1622 1657 0 +7.74(+0.47%)
Oct 28, 2008 1552 1649 1504 1649 0 +143.57(+9.53%)
Oct 27, 2008 1528 1575 1504 1506 0 -46.13(-2.97%)
Oct 26, 2008 1494 1584 1494 1552 0 +0.00(+0.00%)
Oct 25, 2008 1494 1584 1494 1552 0 +0.00(+0.00%)
Oct 24, 2008 1494 1584 1494 1552 0 -51.88(-3.23%)
Oct 23, 2008 1621 1646 1534 1604 0 -11.84(-0.73%)
Oct 22, 2008 1671 1679 1587 1616 0 -80.93(-4.77%)
Oct 21, 2008 1742 1769 1695 1697 0 -73.35(-4.14%)
Oct 20, 2008 1735 1770 1698 1770 0 +58.74(+3.43%)
Oct 17, 2008 1679 1783 1670 1711 0 -6.42(-0.37%)
Oct 16, 2008 1645 1718 1566 1718 0 +89.38(+5.49%)
Oct 15, 2008 1755 1761 1628 1628 0 -150.68(-8.47%)
Oct 14, 2008 1895 1897 1753 1779 0 -65.24(-3.54%)
Oct 13, 2008 1735 1844 1716 1844 0 +194.74(+11.81%)
Oct 10, 2008 1591 1691 1542 1650 0 +4.39(+0.27%)
Oct 09, 2008 1766 1787 1635 1645 0 -95.21(-5.47%)
Oct 08, 2008 1711 1807 1707 1740 0 -14.55(-0.83%)
Oct 07, 2008 1868 1886 1755 1755 0 -108.08(-5.80%)
Oct 06, 2008 1899 1905 1777 1863 0 -84.43(-4.34%)
Oct 05, 2008 2006 2047 1947 1947 0 +0.00(+0.00%)
Oct 04, 2008 2006 2047 1947 1947 0 +0.00(+0.00%)
Oct 03, 2008 2006 2047 1947 1947 0 -29.33(-1.48%)
Oct 02, 2008 2053 2056 1975 1977 0 -92.68(-4.48%)
Oct 01, 2008 2075 2083 2046 2069 0 -12.93(-0.62%)
Sep 30, 2008 2034 2094 2016 2082 0 +98.60(+4.97%)
Sep 29, 2008 2147 2153 1984 1984 0 -199.61(-9.14%)
Sep 28, 2008 2144 2188 2137 2183 0 +0.00(+0.00%)
Sep 27, 2008 2144 2188 2137 2183 0 +0.00(+0.00%)
Sep 26, 2008 2144 2188 2137 2183 0 -3.23(-0.15%)
Sep 25, 2008 2172 2211 2167 2187 0 +30.89(+1.43%)
Sep 24, 2008 2168 2180 2147 2156 0 +2.35(+0.11%)
Sep 23, 2008 2191 2210 2152 2153 0 -25.65(-1.18%)
Sep 22, 2008 2266 2266 2179 2179 0 -94.92(-4.17%)
Sep 19, 2008 2304 2318 2240 2274 0 +74.80(+3.40%)
Sep 18, 2008 2137 2202 2070 2199 0 +100.25(+4.78%)
Sep 17, 2008 2178 2183 2099 2099 0 -109.05(-4.94%)
Sep 16, 2008 2150 2214 2145 2208 0 +27.99(+1.28%)
Sep 15, 2008 2202 2245 2180 2180 0 -81.36(-3.60%)
Sep 12, 2008 2239 2269 2228 2261 0 +3.05(+0.14%)
Sep 11, 2008 2199 2259 2192 2258 0 +29.52(+1.32%)
Sep 10, 2008 2232 2248 2210 2229 0 +18.89(+0.85%)
Sep 09, 2008 2270 2286 2210 2210 0 -59.95(-2.64%)
Sep 08, 2008 2296 2304 2237 2270 0 +13.88(+0.62%)
Sep 07, 2008 2242 2264 2217 2256 0 +0.00(+0.00%)
Sep 06, 2008 2242 2264 2217 2256 0 +0.00(+0.00%)
Sep 05, 2008 2242 2264 2217 2256 0 -3.16(-0.14%)
Sep 04, 2008 2315 2317 2259 2259 0 -74.69(-3.20%)
Sep 03, 2008 2347 2357 2321 2334 0 -15.51(-0.66%)
Sep 02, 2008 2402 2413 2338 2349 0 -18.28(-0.77%)
Aug 31, 2008 2389 2393 2361 2368 0 +0.00(+0.00%)
Aug 30, 2008 2389 2393 2361 2368 0 +0.00(+0.00%)
Aug 29, 2008 2389 2393 2361 2368 0 -44.12(-1.83%)
Aug 28, 2008 2390 2413 2389 2412 0 +29.18(+1.22%)
Aug 27, 2008 2363 2395 2359 2382 0 +20.49(+0.87%)
Aug 26, 2008 2364 2377 2346 2362 0 -3.62(-0.15%)
Aug 25, 2008 2400 2400 2362 2366 0 -49.12(-2.03%)
Aug 24, 2008 2390 2418 2390 2415 0 +0.00(+0.00%)
Aug 23, 2008 2390 2418 2390 2415 0 +0.00(+0.00%)
Aug 22, 2008 2390 2418 2390 2415 0 +34.33(+1.44%)
Aug 21, 2008 2372 2388 2360 2380 0 -8.70(-0.36%)
Aug 20, 2008 2397 2409 2372 2389 0 +4.72(+0.20%)
Aug 19, 2008 2405 2411 2377 2384 0 -32.62(-1.35%)
Aug 18, 2008 2457 2457 2404 2417 0 -35.54(-1.45%)
Aug 17, 2008 2463 2473 2441 2453 0 +0.00(+0.00%)
Aug 16, 2008 2463 2473 2441 2453 0 +0.00(+0.00%)
Aug 15, 2008 2463 2473 2441 2453 0 -1.15(-0.05%)
Aug 14, 2008 2414 2461 2414 2454 0 +25.05(+1.03%)
Aug 13, 2008 2424 2443 2404 2429 0 -1.99(-0.08%)
Aug 12, 2008 2434 2447 2421 2431 0 -9.34(-0.38%)
Aug 11, 2008 2408 2462 2403 2440 0 +25.85(+1.07%)
Aug 08, 2008 2357 2416 2352 2414 0 +58.37(+2.48%)
Aug 07, 2008 2363 2386 2351 2356 0 -22.64(-0.95%)
Aug 06, 2008 2349 2386 2334 2378 0 +28.54(+1.21%)
Aug 05, 2008 2308 2350 2304 2350 0 +64.27(+2.81%)
Aug 04, 2008 2310 2310 2281 2286 0 -25.40(-1.10%)
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