Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 126.29 127.76 124.75 126.76 753,503 +0.91(+0.72%)
Dec 28, 2018 126.10 127.80 124.81 125.85 523,348 +0.20(+0.16%)
Dec 27, 2018 122.14 125.65 121.01 125.65 800,966 +2.02(+1.64%)
Dec 26, 2018 118.97 123.73 118.49 123.63 1,138,364 +4.86(+4.09%)
Dec 24, 2018 120.43 120.88 118.03 118.77 421,223 -2.19(-1.81%)
Dec 21, 2018 121.44 124.16 120.54 120.96 1,045,895 -1.14(-0.94%)
Dec 20, 2018 123.67 125.34 120.49 122.10 722,134 -2.01(-1.62%)
Dec 19, 2018 127.88 130.04 122.66 124.11 966,844 -3.82(-2.99%)
Dec 18, 2018 127.96 129.58 126.72 127.93 416,590 +0.88(+0.69%)
Dec 17, 2018 128.09 129.00 126.37 127.05 530,663 -1.48(-1.15%)
Dec 14, 2018 129.52 131.33 128.01 128.53 588,796 -2.28(-1.75%)
Dec 13, 2018 130.34 131.85 130.10 130.82 810,285 +1.35(+1.04%)
Dec 12, 2018 130.34 131.58 129.34 129.46 536,860 +0.92(+0.71%)
Dec 11, 2018 131.51 132.46 128.14 128.55 617,171 -1.19(-0.92%)
Dec 10, 2018 131.33 131.74 127.33 129.74 634,483 -2.00(-1.52%)
Dec 07, 2018 136.25 137.41 130.72 131.74 737,112 -4.34(-3.19%)
Dec 06, 2018 134.52 136.09 132.01 136.08 984,898 -0.45(-0.33%)
Dec 04, 2018 143.70 143.81 135.98 136.53 1,127,389 -6.81(-4.75%)
Dec 03, 2018 147.53 147.71 142.74 143.34 777,131 -1.70(-1.17%)
Nov 30, 2018 142.52 145.23 142.03 145.04 830,412 +1.95(+1.37%)
Nov 29, 2018 143.29 144.31 142.74 143.08 530,914 -0.41(-0.29%)
Nov 28, 2018 140.11 143.49 139.35 143.49 602,582 +3.60(+2.58%)
Nov 27, 2018 140.33 140.41 138.65 139.89 785,112 -0.75(-0.53%)
Nov 26, 2018 141.35 142.19 139.66 140.64 668,891 +0.17(+0.12%)
Nov 23, 2018 139.44 141.71 139.16 140.47 236,916 +0.38(+0.27%)
Nov 21, 2018 140.08 140.08 140.08 0 -1.17(-0.83%)
Nov 20, 2018 141.69 144.20 140.28 141.25 902,184 -2.21(-1.54%)
Nov 19, 2018 143.24 144.62 142.21 143.46 567,781 +0.20(+0.14%)
Nov 16, 2018 141.01 143.59 141.00 143.26 515,194 +1.81(+1.28%)
Nov 15, 2018 138.66 141.60 137.53 141.44 512,441 +2.22(+1.60%)
Nov 14, 2018 140.10 141.15 138.24 139.22 429,464 +0.51(+0.37%)
Nov 13, 2018 138.20 140.47 137.92 138.71 443,337 +0.77(+0.56%)
Nov 12, 2018 140.26 140.26 137.58 137.94 401,614 -2.14(-1.53%)
Nov 09, 2018 139.31 140.66 138.36 140.08 542,631 -0.13(-0.09%)
Nov 08, 2018 138.62 140.50 138.44 140.21 807,379 +0.55(+0.39%)
Nov 07, 2018 138.26 140.52 137.21 139.67 935,821 +2.77(+2.02%)
Nov 06, 2018 134.63 137.72 134.18 136.90 519,708 +2.38(+1.77%)
Nov 05, 2018 136.76 137.46 132.85 134.52 870,543 -1.89(-1.39%)
Nov 02, 2018 136.12 137.94 135.39 136.41 644,079 +1.34(+1.00%)
Nov 01, 2018 133.37 135.24 132.31 135.07 722,409 +1.53(+1.15%)
Oct 31, 2018 131.67 134.63 131.49 133.53 980,229 +2.78(+2.13%)
Oct 30, 2018 129.08 131.93 128.37 130.75 990,783 +2.08(+1.62%)
Oct 29, 2018 130.28 131.24 127.25 128.67 1,276,344 -0.33(-0.26%)
Oct 26, 2018 128.75 130.10 128.02 129.00 989,002 -1.08(-0.83%)
Oct 25, 2018 128.41 130.68 127.23 130.08 968,403 +2.05(+1.60%)
Oct 24, 2018 129.34 130.75 127.78 128.03 1,109,166 -1.31(-1.01%)
Oct 23, 2018 128.51 129.72 126.14 129.34 1,370,597 -1.45(-1.11%)
Oct 22, 2018 131.03 132.94 129.99 130.79 1,286,376 +0.24(+0.18%)
Oct 19, 2018 132.81 132.81 128.39 130.56 1,798,165 -0.83(-0.63%)
Oct 18, 2018 137.91 138.26 130.45 131.39 3,803,243 -13.97(-9.61%)
Oct 17, 2018 148.83 149.61 143.80 145.36 1,516,749 -3.49(-2.34%)
Oct 16, 2018 147.64 149.32 146.43 148.84 699,639 +2.07(+1.41%)
Oct 15, 2018 145.70 147.81 145.00 146.77 901,449 +0.49(+0.34%)
Oct 12, 2018 147.55 147.69 144.19 146.28 612,722 +0.70(+0.48%)
Oct 11, 2018 147.42 149.28 145.31 145.57 773,705 -2.27(-1.54%)
Oct 10, 2018 153.81 153.81 147.62 147.85 991,501 -6.56(-4.25%)
Oct 09, 2018 155.32 156.12 154.28 154.40 791,038 -1.15(-0.74%)
Oct 08, 2018 155.45 156.54 154.60 155.55 739,124 -0.09(-0.06%)
Oct 05, 2018 157.35 157.41 155.15 155.64 751,752 -1.04(-0.66%)
Oct 04, 2018 159.41 159.72 156.33 156.68 823,418 -3.43(-2.14%)
Oct 03, 2018 161.66 162.84 159.72 160.10 587,858 -0.84(-0.52%)
Oct 02, 2018 159.77 161.03 158.92 160.94 580,889 +1.41(+0.89%)
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