Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.93 73.58 72.67 73.19 3,312,576 +0.38(+0.52%)
Dec 30, 2021 72.64 73.39 72.64 72.81 2,903,662 +0.07(+0.09%)
Dec 29, 2021 72.05 73.19 72.01 72.74 2,991,931 +0.67(+0.92%)
Dec 28, 2021 71.50 72.58 71.50 72.08 3,093,924 +0.46(+0.65%)
Dec 27, 2021 71.08 71.85 71.07 71.61 3,283,588 +0.52(+0.73%)
Dec 23, 2021 71.42 71.71 70.85 71.09 4,798,693 -0.24(-0.34%)
Dec 22, 2021 71.35 71.75 70.81 71.33 5,033,751 -0.12(-0.16%)
Dec 21, 2021 70.44 71.74 70.16 71.45 6,892,543 +1.58(+2.26%)
Dec 20, 2021 70.32 70.56 68.76 69.87 7,534,734 -1.48(-2.08%)
Dec 17, 2021 70.82 71.88 69.74 71.35 11,805,137 +0.53(+0.75%)
Dec 16, 2021 71.53 72.03 70.80 70.82 9,915,274 +0.40(+0.56%)
Dec 15, 2021 70.20 70.56 68.77 70.43 6,158,863 +0.12(+0.16%)
Dec 14, 2021 70.06 71.04 69.98 70.31 7,233,237 -0.18(-0.26%)
Dec 13, 2021 71.66 72.13 70.24 70.50 7,140,400 -1.54(-2.14%)
Dec 10, 2021 71.54 72.13 71.29 72.04 5,315,268 +0.68(+0.96%)
Dec 09, 2021 71.40 72.00 71.24 71.35 5,084,501 -0.31(-0.43%)
Dec 08, 2021 71.55 72.10 71.19 71.66 8,463,748 +0.21(+0.30%)
Dec 07, 2021 70.26 71.94 69.78 71.45 8,273,983 +1.43(+2.04%)
Dec 06, 2021 68.92 70.85 68.65 70.02 8,073,317 +1.88(+2.76%)
Dec 03, 2021 67.98 68.37 67.28 68.14 8,268,119 +0.42(+0.63%)
Dec 02, 2021 65.57 67.94 65.53 67.72 6,276,475 +2.16(+3.29%)
Dec 01, 2021 68.33 69.10 65.52 65.56 8,313,824 -1.34(-2.00%)
Nov 30, 2021 67.76 68.04 65.97 66.90 10,296,127 -1.22(-1.80%)
Nov 29, 2021 69.22 69.70 67.72 68.12 6,030,726 +1.26(+1.89%)
Nov 26, 2021 67.40 67.92 66.55 66.86 4,914,168 -2.04(-2.97%)
Nov 24, 2021 67.18 68.97 67.10 68.91 5,145,733 +0.51(+0.75%)
Nov 23, 2021 66.89 68.70 66.51 68.39 7,375,877 +1.03(+1.53%)
Nov 22, 2021 69.07 69.38 66.75 67.36 7,283,648 -1.10(-1.61%)
Nov 19, 2021 70.17 70.20 67.66 68.46 8,468,051 -2.01(-2.85%)
Nov 18, 2021 70.95 70.68 70.41 70.47 9,820,055 -0.43(-0.61%)
Nov 17, 2021 74.03 74.17 70.56 70.90 22,253,124 +3.90(+5.83%)
Nov 16, 2021 66.87 67.81 65.88 67.00 10,141,464 +0.17(+0.26%)
Nov 15, 2021 66.81 67.94 66.67 66.82 6,567,790 +0.50(+0.76%)
Nov 12, 2021 66.23 66.54 65.72 66.32 8,822,507 +0.56(+0.85%)
Nov 11, 2021 66.59 67.02 65.66 65.76 6,273,514 -0.71(-1.07%)
Nov 10, 2021 67.27 66.42 66.48 6,172,900 -0.69(-1.03%)
Nov 09, 2021 67.30 67.73 66.78 67.17 4,458,799 +0.05(+0.07%)
Nov 08, 2021 68.09 68.43 66.81 67.12 6,990,606 -1.26(-1.84%)
Nov 05, 2021 68.14 69.03 68.04 68.38 9,085,980 +1.40(+2.09%)
Nov 04, 2021 65.91 67.18 65.70 66.98 8,577,679 +1.26(+1.91%)
Nov 03, 2021 64.30 65.99 64.30 65.72 6,568,865 +1.07(+1.65%)
Nov 02, 2021 64.22 65.19 63.65 64.65 7,819,994 +0.64(+1.01%)
Nov 01, 2021 62.93 64.38 63.34 64.01 7,730,587 +1.11(+1.77%)
Oct 29, 2021 62.43 63.38 62.18 62.90 8,610,308 +0.28(+0.44%)
Oct 28, 2021 62.25 62.81 62.20 62.62 3,987,902 +0.61(+0.99%)
Oct 27, 2021 62.90 62.82 61.69 62.00 4,761,606 -0.74(-1.18%)
Oct 26, 2021 63.07 62.74 6,328,072 +0.07(+0.11%)
Oct 25, 2021 61.79 63.05 61.79 62.68 6,215,557 +1.06(+1.71%)
Oct 22, 2021 62.05 62.20 61.03 61.62 4,448,720 -0.50(-0.80%)
Oct 21, 2021 61.37 62.16 61.37 62.12 4,134,620 +0.79(+1.28%)
Oct 20, 2021 61.57 62.45 61.16 61.33 6,196,936 -0.04(-0.06%)
Oct 19, 2021 62.11 62.18 60.96 61.37 6,399,137 -0.71(-1.14%)
Oct 18, 2021 61.45 62.22 61.17 62.08 4,419,632 +0.28(+0.45%)
Oct 15, 2021 62.09 62.40 61.72 61.80 5,866,265 +0.20(+0.33%)
Oct 14, 2021 60.43 62.00 60.24 61.60 8,274,149 +0.61(+1.01%)
Oct 13, 2021 61.01 61.64 60.85 60.99 7,515,847 +0.51(+0.84%)
Oct 12, 2021 60.89 61.07 60.35 60.48 5,370,150 -0.05(-0.08%)
Oct 11, 2021 62.01 62.20 60.46 60.52 8,815,260 -1.65(-2.66%)
Oct 08, 2021 62.36 62.72 62.09 62.18 5,572,845 -0.23(-0.37%)
Oct 07, 2021 62.23 63.66 61.78 62.41 6,470,141 +0.62(+1.01%)
Oct 06, 2021 61.95 62.47 61.00 61.78 10,443,855 -0.75(-1.20%)
Oct 05, 2021 63.30 63.68 62.24 62.53 9,513,360 -0.72(-1.14%)
Oct 04, 2021 63.71 64.35 63.04 63.25 6,769,901 -0.72(-1.13%)
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