Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 371.09 378.29 356.32 359.45 0 -12.51(-3.36%)
Oct 29, 2015 383.44 401.90 368.19 371.96 0 +7.00(+1.92%)
Oct 28, 2015 353.96 366.36 344.38 364.96 0 +14.82(+4.23%)
Oct 27, 2015 343.05 340.37 323.79 350.14 0 +6.43(+1.87%)
Oct 26, 2015 348.49 356.13 338.77 343.71 0 -4.20(-1.21%)
Oct 23, 2015 344.85 350.83 335.12 347.91 0 +6.74(+1.98%)
Oct 22, 2015 335.65 344.31 330.59 341.17 0 +6.82(+2.04%)
Oct 21, 2015 330.42 342.76 324.52 334.35 0 +4.34(+1.32%)
Oct 20, 2015 333.21 342.76 326.88 330.01 0 -3.09(-0.93%)
Oct 19, 2015 333.64 344.52 328.77 333.11 0 -0.76(-0.23%)
Oct 16, 2015 345.94 347.98 329.91 333.86 0 -10.24(-2.98%)
Oct 15, 2015 331.87 350.32 319.85 344.10 0 +14.64(+4.44%)
Oct 14, 2015 347.05 347.68 328.93 329.46 0 -14.00(-4.08%)
Oct 13, 2015 350.89 363.06 335.49 343.46 0 -9.74(-2.76%)
Oct 12, 2015 355.95 361.77 347.76 353.20 0 -2.68(-0.75%)
Oct 09, 2015 349.61 361.49 343.26 355.89 0 +5.66(+1.61%)
Oct 08, 2015 342.62 355.97 325.98 350.23 0 +7.81(+2.28%)
Oct 07, 2015 335.12 346.41 327.10 342.42 0 +8.34(+2.50%)
Oct 06, 2015 338.27 341.62 320.66 334.09 0 -5.58(-1.64%)
Oct 05, 2015 315.21 343.37 308.95 339.67 0 +27.79(+8.91%)
Oct 02, 2015 309.78 315.17 299.30 311.88 0 +0.23(+0.07%)
Oct 01, 2015 314.73 302.85 290.45 311.65 0 -2.25(-0.72%)
Sep 30, 2015 323.19 329.14 301.92 313.91 0 -7.24(-2.25%)
Sep 29, 2015 315.80 330.32 309.92 321.14 0 +3.46(+1.09%)
Sep 28, 2015 320.49 332.17 316.25 317.68 0 -3.02(-0.94%)
Sep 25, 2015 338.41 343.96 315.47 320.70 0 -14.80(-4.41%)
Sep 24, 2015 335.23 324.31 315.03 335.50 0 +0.50(+0.15%)
Sep 23, 2015 345.52 349.03 334.02 335.01 0 -6.53(-1.91%)
Sep 22, 2015 340.00 351.09 337.42 341.54 0 -3.97(-1.15%)
Sep 21, 2015 346.07 355.11 340.04 345.50 0 +1.85(+0.54%)
Sep 18, 2015 350.80 352.77 339.75 343.65 0 -6.61(-1.89%)
Sep 17, 2015 369.98 371.19 343.89 350.26 0 -17.41(-4.74%)
Sep 16, 2015 368.13 375.69 358.38 367.67 0 -0.48(-0.13%)
Sep 15, 2015 350.60 373.06 346.62 368.16 0 +16.81(+4.79%)
Sep 14, 2015 347.16 355.68 342.99 351.34 0 +7.69(+2.24%)
Sep 11, 2015 340.17 356.62 332.76 343.65 0 +1.63(+0.48%)
Sep 10, 2015 337.79 347.90 333.67 342.02 0 +3.96(+1.17%)
Sep 09, 2015 346.08 352.00 333.78 338.06 0 -5.66(-1.65%)
Sep 08, 2015 347.70 354.48 339.68 343.72 0 +2.39(+0.70%)
Sep 04, 2015 341.33 341.33 341.33 341.33 0 -5.27(-1.52%)
Sep 03, 2015 359.26 360.44 345.32 346.61 0 -8.30(-2.34%)
Sep 02, 2015 361.00 364.80 347.05 354.91 0 -1.65(-0.46%)
Sep 01, 2015 362.00 355.99 339.35 356.56 0 -8.73(-2.39%)
Aug 31, 2015 362.33 378.85 358.48 365.29 0 +2.94(+0.81%)
Aug 28, 2015 351.31 365.97 350.46 362.35 0 +9.19(+2.60%)
Aug 27, 2015 360.79 368.31 344.45 353.15 0 -3.32(-0.93%)
Aug 26, 2015 346.22 363.67 337.38 356.47 0 +15.44(+4.53%)
Aug 25, 2015 354.92 357.19 334.29 341.03 0 -2.35(-0.68%)
Aug 24, 2015 359.70 377.33 337.75 343.38 0 -37.56(-9.86%)
Aug 21, 2015 376.91 396.18 374.85 380.94 0 -10.28(-2.63%)
Aug 20, 2015 395.17 384.97 367.11 391.21 0 -5.66(-1.43%)
Aug 19, 2015 405.88 401.47 372.98 396.87 0 -12.79(-3.12%)
Aug 18, 2015 414.40 417.87 403.79 409.67 0 -5.98(-1.44%)
Aug 17, 2015 415.70 407.78 398.18 415.65 0 -0.05(-0.01%)
Aug 14, 2015 425.11 430.58 410.86 415.70 0 -10.33(-2.43%)
Aug 13, 2015 416.60 432.24 415.06 426.03 0 +9.05(+2.17%)
Aug 12, 2015 419.12 423.11 411.42 416.99 0 -3.48(-0.83%)
Aug 11, 2015 425.90 433.60 417.41 420.47 0 -17.28(-3.95%)
Aug 10, 2015 432.61 443.30 420.29 437.75 0 +6.47(+1.50%)
Aug 07, 2015 439.63 448.95 426.90 431.28 0 -10.17(-2.30%)
Aug 06, 2015 439.39 451.28 426.40 441.45 0 +4.52(+1.03%)
Aug 05, 2015 437.43 448.26 434.04 436.94 0 +2.50(+0.58%)
Aug 04, 2015 431.09 441.02 426.20 434.43 0 +2.77(+0.64%)
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