Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 308.00 331.10 294.00 301.00 1,196 -9.80(-3.15%)
Apr 29, 2015 309.40 335.30 296.10 310.80 1,073 -4.90(-1.55%)
Apr 28, 2015 324.80 329.00 303.10 315.70 1,931 -7.35(-2.28%)
Apr 27, 2015 340.90 340.90 316.40 323.05 1,261 -15.05(-4.45%)
Apr 24, 2015 333.20 342.91 332.50 338.10 753 +4.90(+1.47%)
Apr 23, 2015 324.80 336.00 322.71 333.20 513 +7.00(+2.15%)
Apr 22, 2015 328.30 338.09 322.00 326.20 731 -0.70(-0.21%)
Apr 21, 2015 352.10 352.10 326.90 326.90 1,399 -22.40(-6.41%)
Apr 20, 2015 345.80 351.40 336.00 349.30 1,077 +7.70(+2.25%)
Apr 17, 2015 344.40 359.80 336.00 341.60 1,061 -2.80(-0.81%)
Apr 16, 2015 333.90 361.20 333.90 344.40 2,272 +19.60(+6.03%)
Apr 15, 2015 322.70 345.79 317.10 324.80 1,338 +0.70(+0.22%)
Apr 14, 2015 343.00 360.50 298.90 324.10 2,951 -16.80(-4.93%)
Apr 13, 2015 315.70 362.60 315.70 340.90 5,580 +23.10(+7.27%)
Apr 10, 2015 274.40 326.20 274.40 317.80 4,134 +44.10(+16.11%)
Apr 09, 2015 268.10 277.90 268.10 273.70 728 +4.90(+1.82%)
Apr 08, 2015 266.00 278.60 263.48 268.80 961 +3.50(+1.32%)
Apr 07, 2015 266.00 270.20 262.50 265.30 888 -1.40(-0.52%)
Apr 06, 2015 266.00 273.00 262.50 266.70 1,518 -2.10(-0.78%)
Apr 02, 2015 264.60 268.80 268.80 268.80 1,237 +4.90(+1.86%)
Apr 01, 2015 280.00 280.00 258.31 263.90 2,186 -11.90(-4.31%)
Mar 31, 2015 265.30 276.50 257.60 275.80 4,213 +7.70(+2.87%)
Mar 30, 2015 293.30 296.80 249.20 268.10 18,689 -109.20(-28.94%)
Mar 27, 2015 387.10 390.60 374.50 377.30 2,680 -10.50(-2.71%)
Mar 26, 2015 401.10 401.10 385.00 387.80 1,187 -12.60(-3.15%)
Mar 25, 2015 427.00 427.00 392.00 400.40 1,805 -24.50(-5.77%)
Mar 24, 2015 420.70 432.60 417.90 424.90 592 +2.10(+0.50%)
Mar 23, 2015 427.00 427.00 420.00 422.80 816 +0.00(+0.00%)
Mar 20, 2015 420.70 429.10 413.70 422.80 2,488 +2.10(+0.50%)
Mar 19, 2015 408.10 435.13 408.10 420.70 1,368 +13.30(+3.26%)
Mar 18, 2015 408.80 415.80 398.30 407.40 902 +1.40(+0.34%)
Mar 17, 2015 407.40 418.60 389.89 406.00 1,546 -1.40(-0.34%)
Mar 16, 2015 393.40 434.00 378.00 407.40 5,427 +19.60(+5.05%)
Mar 13, 2015 399.00 413.70 377.30 387.80 2,625 -14.00(-3.48%)
Mar 12, 2015 427.00 428.05 396.20 401.80 3,646 -28.00(-6.51%)
Mar 11, 2015 452.19 452.19 428.40 429.80 1,941 -19.60(-4.36%)
Mar 10, 2015 456.40 456.40 448.00 449.40 1,668 -7.70(-1.68%)
Mar 09, 2015 472.50 480.89 450.80 457.10 3,438 -18.90(-3.97%)
Mar 06, 2015 473.20 492.10 463.40 476.00 1,882 +4.90(+1.04%)
Mar 05, 2015 506.10 508.20 465.50 471.10 3,011 -23.80(-4.81%)
Mar 04, 2015 480.90 506.10 477.40 494.90 6,221 +17.50(+3.67%)
Mar 03, 2015 455.00 487.20 453.60 477.40 4,377 +23.10(+5.08%)
Mar 02, 2015 448.00 462.00 448.00 454.30 1,362 +4.90(+1.09%)
Feb 27, 2015 455.70 455.70 448.00 449.40 1,074 -1.40(-0.31%)
Feb 26, 2015 459.90 459.90 449.40 450.80 1,349 -4.20(-0.92%)
Feb 25, 2015 451.50 458.50 441.00 455.00 3,330 +6.30(+1.40%)
Feb 24, 2015 462.00 476.00 438.90 448.70 3,532 -6.30(-1.38%)
Feb 23, 2015 459.90 459.90 448.01 455.00 1,466 -0.70(-0.15%)
Feb 20, 2015 452.90 462.70 442.40 455.70 2,153 +4.55(+1.01%)
Feb 19, 2015 452.90 462.70 448.00 451.15 1,696 -5.25(-1.15%)
Feb 18, 2015 455.00 457.10 448.01 456.40 848 -2.10(-0.46%)
Feb 17, 2015 457.80 477.40 455.00 458.50 2,367 +3.50(+0.77%)
Feb 13, 2015 458.50 455.00 455.00 455.00 812 -0.70(-0.15%)
Feb 12, 2015 456.40 458.50 446.60 455.70 2,088 +2.80(+0.62%)
Feb 11, 2015 447.30 457.31 443.10 452.90 1,995 +5.60(+1.25%)
Feb 10, 2015 457.10 457.10 444.50 447.30 1,285 -7.00(-1.54%)
Feb 09, 2015 455.00 460.92 438.20 454.30 1,310 +3.50(+0.78%)
Feb 06, 2015 457.80 461.99 445.20 450.80 636 -4.20(-0.92%)
Feb 05, 2015 438.90 458.50 434.00 455.00 2,920 +16.80(+3.83%)
Feb 04, 2015 465.50 465.50 429.80 438.20 2,654 -25.55(-5.51%)
Feb 03, 2015 478.10 479.50 460.60 463.75 1,887 -14.35(-3.00%)
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