Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.98 46.48 45.57 46.08 16,544,400 +0.30(+0.66%)
Dec 28, 2018 45.68 46.43 45.53 45.78 23,635,000 +0.25(+0.55%)
Dec 27, 2018 44.72 45.53 43.85 45.53 27,004,806 -0.06(-0.13%)
Dec 26, 2018 43.84 45.59 43.02 45.59 27,770,022 +1.99(+4.56%)
Dec 24, 2018 44.47 45.10 43.60 43.60 18,049,800 -1.52(-3.37%)
Dec 21, 2018 45.59 46.53 44.92 45.12 55,577,900 -0.92(-2.00%)
Dec 20, 2018 45.40 46.77 45.33 46.04 43,949,037 +0.37(+0.81%)
Dec 19, 2018 46.39 47.43 45.30 45.67 34,281,656 -0.85(-1.83%)
Dec 18, 2018 46.94 47.51 46.32 46.52 26,213,670 -0.09(-0.19%)
Dec 17, 2018 46.22 47.31 46.12 46.61 29,442,397 +0.07(+0.15%)
Dec 14, 2018 46.55 47.49 46.38 46.54 25,913,000 -0.49(-1.04%)
Dec 13, 2018 47.97 48.12 46.93 47.03 34,357,784 -0.71(-1.49%)
Dec 12, 2018 48.29 48.30 46.85 47.74 42,818,423 -0.02(-0.04%)
Dec 11, 2018 49.41 49.58 47.54 47.76 32,332,622 -1.04(-2.13%)
Dec 10, 2018 50.07 50.07 48.30 48.80 34,521,675 -1.46(-2.90%)
Dec 07, 2018 50.89 51.45 50.05 50.26 28,510,400 -0.83(-1.62%)
Dec 06, 2018 50.65 51.14 50.02 51.09 40,308,725 -0.69(-1.33%)
Dec 04, 2018 53.95 53.99 51.51 51.78 33,280,400 -2.46(-4.54%)
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