Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 194.74 194.88 192.27 194.12 933,366 +2.69(+1.41%)
Jul 28, 2016 193.12 193.67 189.72 191.43 1,069,429 -3.01(-1.55%)
Jul 27, 2016 192.81 194.70 192.23 194.44 629,558 +0.84(+0.43%)
Jul 26, 2016 193.51 194.00 192.56 193.60 740,537 +1.31(+0.68%)
Jul 25, 2016 193.21 193.27 190.79 192.29 718,606 -1.20(-0.62%)
Jul 22, 2016 192.29 193.87 191.62 193.49 836,203 +0.03(+0.02%)
Jul 21, 2016 194.37 195.50 193.07 193.46 1,151,824 -1.97(-1.01%)
Jul 20, 2016 194.96 196.06 194.21 195.43 1,093,226 +3.41(+1.78%)
Jul 19, 2016 191.99 192.59 190.59 192.02 884,640 -0.75(-0.39%)
Jul 18, 2016 192.82 193.47 191.68 192.77 604,404 +1.38(+0.72%)
Jul 15, 2016 192.44 193.31 190.84 191.39 1,146,386 -1.74(-0.90%)
Jul 14, 2016 194.26 194.58 191.47 193.13 1,567,420 +0.64(+0.33%)
Jul 13, 2016 195.53 195.91 192.35 192.49 1,264,193 -2.82(-1.44%)
Jul 12, 2016 195.83 195.92 191.87 195.31 3,827,024 +9.00(+4.83%)
Jul 11, 2016 188.54 188.77 186.11 186.31 1,177,189 -1.90(-1.01%)
Jul 08, 2016 188.29 189.01 189.52 188.21 1,021,022 -1.31(-0.69%)
Jul 07, 2016 190.23 190.80 187.62 189.52 1,470,588 +2.89(+1.55%)
Jul 05, 2016 187.12 187.50 184.85 186.63 1,682,415 +0.62(+0.33%)
Jul 01, 2016 186.95 186.01 186.01 186.01 1,740,700 +1.93(+1.05%)
Jun 30, 2016 183.86 185.00 181.52 184.08 3,309,758 +3.42(+1.89%)
Jun 29, 2016 177.13 181.27 176.05 180.66 2,909,632 +9.66(+5.65%)
Jun 28, 2016 169.31 171.28 168.87 171.00 2,074,173 +6.36(+3.86%)
Jun 27, 2016 167.56 167.58 163.47 164.64 2,916,135 -1.39(-0.84%)
Jun 24, 2016 168.10 172.08 165.61 166.03 4,555,285 -14.26(-7.91%)
Jun 23, 2016 182.28 182.41 178.47 180.29 3,493,692 +4.91(+2.80%)
Jun 22, 2016 174.99 179.61 174.35 175.38 2,604,862 +0.76(+0.44%)
Jun 21, 2016 177.72 177.76 173.72 174.62 2,492,230 -1.01(-0.58%)
Jun 20, 2016 177.94 177.98 174.82 175.63 3,335,626 +6.81(+4.03%)
Jun 17, 2016 171.92 171.93 168.39 168.82 2,672,750 -2.29(-1.34%)
Jun 16, 2016 167.55 171.27 167.23 171.11 2,659,869 +0.88(+0.52%)
Jun 15, 2016 173.57 174.64 169.92 170.23 2,235,596 -0.93(-0.54%)
Jun 14, 2016 172.10 172.44 168.95 171.16 2,302,270 -2.43(-1.40%)
Jun 13, 2016 175.15 177.82 173.27 173.59 2,256,542 -3.51(-1.98%)
Jun 10, 2016 179.76 180.10 174.72 177.10 3,456,692 -6.85(-3.72%)
Jun 09, 2016 187.22 188.37 183.52 183.95 3,466,144 -4.67(-2.48%)
Jun 08, 2016 192.02 192.12 188.41 188.62 2,444,396 -3.40(-1.77%)
Jun 07, 2016 193.22 193.26 191.53 192.02 3,985,897 +1.67(+0.88%)
Jun 06, 2016 192.75 193.15 189.70 190.35 4,085,979 -1.79(-0.93%)
Jun 03, 2016 193.21 193.35 190.50 192.14 6,004,003 +2.10(+1.11%)
Jun 02, 2016 191.85 193.56 189.42 190.04 13,184,210 -1.19(-0.62%)
Jun 01, 2016 187.42 192.16 186.64 191.23 5,529,827 +5.07(+2.72%)
May 31, 2016 187.82 189.24 185.00 186.16 4,702,315 -0.80(-0.43%)
May 27, 2016 189.44 186.96 186.96 186.96 7,696,300 -3.29(-1.73%)
May 26, 2016 192.56 193.35 188.64 190.25 4,006,313 -1.53(-0.80%)
May 25, 2016 191.41 192.02 189.88 191.78 3,913,773 +3.96(+2.11%)
May 24, 2016 188.59 190.60 186.11 187.82 3,934,179 +1.66(+0.89%)
May 23, 2016 186.79 188.98 185.16 186.16 3,736,110 +0.46(+0.25%)
May 20, 2016 186.12 186.93 184.66 185.70 3,200,487 +5.04(+2.79%)
May 19, 2016 181.71 182.24 178.58 180.66 2,688,486 +1.90(+1.06%)
May 18, 2016 178.01 180.59 177.24 178.76 2,203,789 +2.95(+1.68%)
May 17, 2016 177.38 179.35 175.25 175.81 2,135,363 -1.27(-0.72%)
May 16, 2016 175.09 177.25 174.78 177.08 2,564,377 +1.37(+0.78%)
May 13, 2016 175.02 178.11 174.63 175.71 3,399,094 +1.90(+1.09%)
May 12, 2016 181.37 181.37 171.87 173.81 3,666,811 -4.22(-2.37%)
May 11, 2016 179.35 182.41 177.96 178.03 2,435,583 -0.78(-0.44%)
May 10, 2016 176.10 179.20 175.65 178.81 1,596,077 +2.41(+1.37%)
May 09, 2016 175.60 177.31 175.09 176.40 2,708,313 +2.60(+1.50%)
May 06, 2016 173.83 176.02 171.74 173.80 2,417,990 -2.10(-1.19%)
May 05, 2016 175.99 177.82 174.23 175.90 1,934,688 -2.56(-1.43%)
May 04, 2016 181.60 181.87 176.38 178.46 3,289,464 -7.92(-4.25%)
May 03, 2016 184.68 188.98 183.80 186.38 4,343,959 +1.24(+0.67%)
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