Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 287.70 313.59 282.80 302.40 819 +16.80(+5.88%)
Oct 29, 2015 284.20 290.50 260.40 285.60 1,097 +0.00(+0.00%)
Oct 28, 2015 263.90 293.16 263.90 285.60 415 +20.30(+7.65%)
Oct 27, 2015 263.20 272.23 261.10 265.30 356 +0.00(+0.00%)
Oct 26, 2015 272.30 274.39 260.41 265.30 399 +2.10(+0.80%)
Oct 23, 2015 270.20 270.20 259.00 263.20 238 -5.60(-2.08%)
Oct 22, 2015 266.00 271.60 262.50 268.80 74 +5.60(+2.13%)
Oct 21, 2015 270.20 270.20 253.40 263.20 611 -8.40(-3.09%)
Oct 20, 2015 277.90 277.90 268.10 271.60 163 -0.70(-0.26%)
Oct 19, 2015 280.00 282.10 270.20 272.30 291 -4.90(-1.77%)
Oct 16, 2015 267.40 277.20 267.40 277.20 161 +6.30(+2.33%)
Oct 15, 2015 285.60 287.00 262.50 270.90 1,191 -10.50(-3.73%)
Oct 14, 2015 297.50 297.50 280.00 281.40 744 -15.40(-5.19%)
Oct 13, 2015 279.30 297.50 275.10 296.80 715 +16.80(+6.00%)
Oct 12, 2015 282.10 283.50 270.20 280.00 272 +0.00(+0.00%)
Oct 09, 2015 282.10 283.50 274.40 280.00 123 -3.50(-1.23%)
Oct 08, 2015 282.10 294.70 280.00 283.50 180 +4.20(+1.50%)
Oct 07, 2015 284.90 288.40 278.60 279.30 142 -7.00(-2.44%)
Oct 06, 2015 287.70 292.43 277.90 286.30 151 -4.20(-1.45%)
Oct 05, 2015 282.10 294.00 269.50 290.50 446 +9.80(+3.49%)
Oct 02, 2015 275.10 283.50 275.10 280.70 175 -1.40(-0.50%)
Oct 01, 2015 271.60 282.10 268.45 282.10 516 +11.20(+4.13%)
Sep 30, 2015 253.40 272.30 247.10 270.90 801 +17.50(+6.91%)
Sep 29, 2015 261.10 293.30 252.00 253.40 1,184 -11.90(-4.49%)
Sep 28, 2015 283.50 284.20 252.70 265.30 1,713 -21.70(-7.56%)
Sep 25, 2015 308.00 308.35 285.01 287.00 341 -18.90(-6.18%)
Sep 24, 2015 314.30 318.50 301.00 305.90 246 -5.60(-1.80%)
Sep 23, 2015 316.40 322.00 290.59 311.50 163 -4.90(-1.55%)
Sep 22, 2015 318.78 318.78 308.00 316.40 576 -6.30(-1.95%)
Sep 21, 2015 325.05 326.90 320.60 322.70 308 +2.10(+0.66%)
Sep 18, 2015 317.80 324.80 310.80 320.60 492 -3.50(-1.08%)
Sep 17, 2015 322.70 327.60 312.90 324.10 407 +1.40(+0.43%)
Sep 16, 2015 311.29 324.10 307.30 322.70 623 +16.10(+5.25%)
Sep 15, 2015 309.40 309.40 296.80 306.60 612 -1.40(-0.45%)
Sep 14, 2015 311.50 314.83 300.65 308.00 447 -5.60(-1.79%)
Sep 11, 2015 303.10 313.60 303.10 313.60 454 +12.60(+4.19%)
Sep 10, 2015 293.30 314.69 282.80 301.00 2,672 +16.80(+5.91%)
Sep 09, 2015 269.50 296.80 269.50 284.20 1,078 +29.40(+11.54%)
Sep 08, 2015 255.50 275.10 254.80 254.80 847 +0.70(+0.28%)
Sep 04, 2015 245.70 254.10 254.10 254.10 397 +3.50(+1.40%)
Sep 03, 2015 259.00 259.00 249.20 250.60 729 -10.50(-4.02%)
Sep 02, 2015 261.80 278.60 256.20 261.10 426 +2.10(+0.81%)
Sep 01, 2015 249.90 259.21 240.10 259.00 300 +2.80(+1.09%)
Aug 31, 2015 258.30 258.30 245.50 256.20 288 -2.10(-0.81%)
Aug 28, 2015 255.50 276.50 254.10 258.30 260 +3.50(+1.37%)
Aug 27, 2015 243.60 277.20 243.60 254.80 350 +12.60(+5.20%)
Aug 26, 2015 248.50 254.79 231.00 242.20 600 -7.70(-3.08%)
Aug 25, 2015 231.00 254.10 228.20 249.90 623 +17.50(+7.53%)
Aug 24, 2015 219.80 255.50 219.80 232.40 528 -19.60(-7.78%)
Aug 21, 2015 246.40 255.50 238.00 252.00 395 +2.87(+1.15%)
Aug 20, 2015 253.40 253.40 245.70 249.13 108 -5.07(-1.99%)
Aug 19, 2015 268.10 277.31 250.60 254.20 659 -16.70(-6.17%)
Aug 18, 2015 259.00 280.00 259.00 270.90 1,475 +14.70(+5.74%)
Aug 17, 2015 246.40 269.50 245.00 256.20 718 +11.90(+4.87%)
Aug 14, 2015 228.90 251.99 219.60 244.30 906 +12.61(+5.44%)
Aug 13, 2015 224.70 233.21 218.90 231.69 786 +4.19(+1.84%)
Aug 12, 2015 233.10 250.60 213.50 227.50 1,935 -4.20(-1.81%)
Aug 11, 2015 244.30 257.60 231.00 231.70 775 -19.60(-7.80%)
Aug 10, 2015 264.60 274.40 245.00 251.30 1,509 -11.90(-4.52%)
Aug 07, 2015 280.00 282.80 262.50 263.20 1,237 -14.70(-5.29%)
Aug 06, 2015 298.20 315.00 273.00 277.90 2,157 -18.20(-6.15%)
Aug 05, 2015 283.50 297.50 280.70 296.10 568 +12.60(+4.44%)
Aug 04, 2015 287.70 297.50 273.00 283.50 824 -4.42(-1.54%)
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