Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 144.90 146.69 141.40 143.50 2,934 -0.70(-0.49%)
Apr 29, 2019 143.50 148.40 141.40 144.20 3,165 +0.70(+0.49%)
Apr 26, 2019 141.40 145.60 138.07 143.50 4,565 +2.10(+1.49%)
Apr 25, 2019 138.60 141.40 133.00 141.40 7,520 +3.50(+2.54%)
Apr 24, 2019 133.00 142.80 130.90 137.90 4,702 +5.60(+4.23%)
Apr 23, 2019 133.70 134.65 130.90 132.30 4,900 -3.50(-2.58%)
Apr 22, 2019 134.40 136.50 133.00 135.80 2,909 +1.40(+1.04%)
Apr 18, 2019 134.40 136.50 133.00 134.40 3,842 +0.70(+0.52%)
Apr 17, 2019 136.50 140.00 133.70 133.70 3,213 -4.90(-3.54%)
Apr 16, 2019 139.30 141.40 135.10 138.60 2,799 +0.00(+0.00%)
Apr 15, 2019 140.00 142.10 133.70 138.60 2,948 -1.40(-1.00%)
Apr 12, 2019 142.80 144.20 135.21 140.00 5,857 -4.20(-2.91%)
Apr 11, 2019 135.10 150.50 133.70 144.20 6,667 +9.80(+7.29%)
Apr 10, 2019 139.30 140.00 130.20 134.40 9,830 -4.90(-3.52%)
Apr 09, 2019 141.40 141.40 138.60 139.30 3,962 -0.70(-0.50%)
Apr 08, 2019 140.00 142.80 138.60 140.00 4,032 +0.00(+0.00%)
Apr 05, 2019 144.90 147.00 140.00 140.00 6,570 -4.90(-3.38%)
Apr 04, 2019 142.80 147.00 142.80 144.90 2,181 +0.70(+0.49%)
Apr 03, 2019 148.40 150.50 142.80 144.20 3,552 -3.50(-2.37%)
Apr 02, 2019 147.70 149.80 141.40 147.70 7,516 +0.70(+0.48%)
Apr 01, 2019 149.10 150.50 146.30 147.00 3,020 -0.70(-0.47%)
Mar 29, 2019 148.40 150.50 144.90 147.70 2,142 +0.70(+0.48%)
Mar 28, 2019 142.80 156.80 142.80 147.00 7,453 +5.60(+3.96%)
Mar 27, 2019 144.20 144.90 140.70 141.40 5,289 -2.10(-1.46%)
Mar 26, 2019 144.20 148.40 142.80 143.50 8,742 -1.40(-0.97%)
Mar 25, 2019 147.70 148.40 138.60 144.90 11,894 -4.90(-3.27%)
Mar 22, 2019 157.50 157.50 149.80 149.80 6,170 -8.40(-5.31%)
Mar 21, 2019 162.40 162.40 153.30 158.20 6,659 -4.20(-2.59%)
Mar 20, 2019 163.10 165.90 157.50 162.40 8,242 +0.70(+0.43%)
Mar 19, 2019 163.10 165.20 151.90 161.70 17,472 -5.60(-3.35%)
Mar 18, 2019 182.00 188.30 164.50 167.30 16,615 -22.40(-11.81%)
Mar 15, 2019 203.00 205.10 182.00 189.70 16,124 -7.70(-3.90%)
Mar 14, 2019 200.90 200.90 192.50 197.40 6,999 +0.70(+0.36%)
Mar 13, 2019 201.60 201.60 193.90 196.70 3,806 -2.80(-1.40%)
Mar 12, 2019 201.60 201.60 196.00 199.50 2,654 -2.10(-1.04%)
Mar 11, 2019 189.00 201.60 186.90 201.60 2,650 +11.20(+5.88%)
Mar 08, 2019 189.00 193.90 180.60 190.40 4,470 +2.10(+1.12%)
Mar 07, 2019 189.00 193.20 185.50 188.30 3,371 -1.40(-0.74%)
Mar 06, 2019 193.20 196.70 189.00 189.70 4,140 -9.80(-4.91%)
Mar 05, 2019 193.20 201.60 189.00 199.50 4,603 +7.00(+3.64%)
Mar 04, 2019 201.60 205.80 192.50 192.50 6,167 -10.50(-5.17%)
Mar 01, 2019 207.20 208.60 194.60 203.00 8,061 -4.20(-2.03%)
Feb 28, 2019 215.60 215.60 205.10 207.20 5,596 -7.00(-3.27%)
Feb 27, 2019 210.00 219.80 206.50 214.20 9,493 -11.20(-4.97%)
Feb 26, 2019 221.90 230.30 220.50 225.40 3,708 +3.50(+1.58%)
Feb 25, 2019 224.70 229.56 218.40 221.90 7,619 +0.00(+0.00%)
Feb 22, 2019 221.20 222.60 217.70 221.90 3,825 +2.80(+1.28%)
Feb 21, 2019 217.00 220.15 217.00 219.10 2,736 +0.00(+0.00%)
Feb 20, 2019 212.10 222.60 212.10 219.10 6,752 +7.00(+3.30%)
Feb 19, 2019 217.00 219.10 210.70 212.10 2,466 -6.30(-2.88%)
Feb 15, 2019 217.00 220.50 204.40 218.40 7,985 +1.40(+0.65%)
Feb 14, 2019 216.30 219.10 215.60 217.00 1,740 -0.70(-0.32%)
Feb 13, 2019 219.80 220.50 214.90 217.70 2,341 -0.70(-0.32%)
Feb 12, 2019 215.60 220.50 212.10 218.40 3,559 +4.20(+1.96%)
Feb 11, 2019 214.20 217.48 210.70 214.20 2,741 +0.00(+0.00%)
Feb 08, 2019 214.20 215.60 207.90 214.20 3,038 +0.00(+0.00%)
Feb 07, 2019 213.50 216.30 203.00 214.20 5,760 -1.40(-0.65%)
Feb 06, 2019 218.40 218.40 213.50 215.60 2,346 -0.70(-0.32%)
Feb 05, 2019 218.40 222.60 216.30 216.30 3,455 -2.10(-0.96%)
Feb 04, 2019 215.60 219.80 214.90 218.40 3,278 +4.90(+2.30%)
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