Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 374.50 378.00 378.00 378.00 428 +6.30(+1.69%)
Dec 30, 2015 369.60 377.30 365.45 371.70 282 +4.20(+1.14%)
Dec 29, 2015 371.00 377.30 364.70 367.50 429 +0.00(+0.00%)
Dec 28, 2015 371.00 381.22 361.20 367.50 320 +5.25(+1.45%)
Dec 24, 2015 362.60 362.25 362.25 362.25 160 -5.95(-1.62%)
Dec 23, 2015 361.20 385.00 357.70 368.20 364 +7.70(+2.14%)
Dec 22, 2015 374.49 374.49 354.20 360.50 595 -8.40(-2.28%)
Dec 21, 2015 383.60 398.99 357.53 368.90 459 -9.80(-2.59%)
Dec 18, 2015 359.10 408.80 357.00 378.70 1,387 +19.60(+5.46%)
Dec 17, 2015 359.10 373.09 352.80 359.10 268 +5.60(+1.58%)
Dec 16, 2015 350.70 366.73 347.62 353.50 611 +2.80(+0.80%)
Dec 15, 2015 344.40 369.81 343.70 350.70 344 +5.60(+1.62%)
Dec 14, 2015 345.10 356.23 337.41 345.10 396 -3.50(-1.00%)
Dec 11, 2015 357.00 360.15 344.40 348.60 301 -14.00(-3.86%)
Dec 10, 2015 359.80 365.39 343.70 362.60 511 -1.40(-0.38%)
Dec 09, 2015 385.70 388.50 338.10 364.00 1,325 -22.40(-5.80%)
Dec 08, 2015 419.30 419.30 385.00 386.40 1,083 -2.80(-0.72%)
Dec 07, 2015 417.90 448.00 389.20 389.20 2,398 +4.20(+1.09%)
Dec 04, 2015 374.50 401.10 357.01 385.00 1,017 +2.10(+0.55%)
Dec 03, 2015 416.50 418.59 357.70 382.90 2,155 -0.35(-0.09%)
Dec 02, 2015 350.00 420.00 350.00 383.25 6,126 +38.85(+11.28%)
Dec 01, 2015 324.10 355.60 322.00 344.40 2,680 +25.90(+8.13%)
Nov 30, 2015 310.80 324.10 309.56 318.50 657 +8.40(+2.71%)
Nov 27, 2015 311.50 311.50 301.00 310.10 364 -0.70(-0.23%)
Nov 25, 2015 301.70 310.80 310.80 310.80 311 +4.90(+1.60%)
Nov 24, 2015 305.20 306.60 280.70 305.90 571 +2.10(+0.69%)
Nov 23, 2015 289.10 311.50 285.94 303.80 1,167 +13.30(+4.58%)
Nov 20, 2015 282.11 291.20 280.70 290.50 373 +10.96(+3.92%)
Nov 19, 2015 282.10 295.82 277.20 279.54 587 -6.06(-2.12%)
Nov 18, 2015 294.00 294.00 283.50 285.60 231 -9.80(-3.32%)
Nov 17, 2015 299.60 299.60 287.00 295.40 221 -2.80(-0.94%)
Nov 16, 2015 294.70 314.30 292.60 298.20 1,180 +1.40(+0.47%)
Nov 13, 2015 280.70 296.80 272.30 296.80 460 +19.60(+7.07%)
Nov 12, 2015 268.80 284.89 265.30 277.20 350 +10.50(+3.94%)
Nov 11, 2015 270.90 279.99 266.70 266.70 172 -4.20(-1.55%)
Nov 10, 2015 270.76 271.60 264.67 270.90 388 -2.10(-0.77%)
Nov 09, 2015 293.30 293.30 265.30 273.00 805 -17.50(-6.02%)
Nov 06, 2015 293.30 293.99 288.05 290.50 201 -5.18(-1.75%)
Nov 05, 2015 290.50 299.11 287.70 295.68 360 +2.38(+0.81%)
Nov 04, 2015 291.90 301.00 291.20 293.30 64 +3.50(+1.21%)
Nov 03, 2015 295.40 314.29 285.61 289.80 137 -7.00(-2.36%)
Nov 02, 2015 302.40 314.29 286.87 296.80 490 -5.60(-1.85%)
Oct 30, 2015 287.70 313.59 282.80 302.40 819 +16.80(+5.88%)
Oct 29, 2015 284.20 290.50 260.40 285.60 1,097 +0.00(+0.00%)
Oct 28, 2015 263.90 293.16 263.90 285.60 415 +20.30(+7.65%)
Oct 27, 2015 263.20 272.23 261.10 265.30 356 +0.00(+0.00%)
Oct 26, 2015 272.30 274.39 260.41 265.30 399 +2.10(+0.80%)
Oct 23, 2015 270.20 270.20 259.00 263.20 238 -5.60(-2.08%)
Oct 22, 2015 266.00 271.60 262.50 268.80 74 +5.60(+2.13%)
Oct 21, 2015 270.20 270.20 253.40 263.20 611 -8.40(-3.09%)
Oct 20, 2015 277.90 277.90 268.10 271.60 163 -0.70(-0.26%)
Oct 19, 2015 280.00 282.10 270.20 272.30 291 -4.90(-1.77%)
Oct 16, 2015 267.40 277.20 267.40 277.20 161 +6.30(+2.33%)
Oct 15, 2015 285.60 287.00 262.50 270.90 1,191 -10.50(-3.73%)
Oct 14, 2015 297.50 297.50 280.00 281.40 744 -15.40(-5.19%)
Oct 13, 2015 279.30 297.50 275.10 296.80 715 +16.80(+6.00%)
Oct 12, 2015 282.10 283.50 270.20 280.00 272 +0.00(+0.00%)
Oct 09, 2015 282.10 283.50 274.40 280.00 123 -3.50(-1.23%)
Oct 08, 2015 282.10 294.70 280.00 283.50 180 +4.20(+1.50%)
Oct 07, 2015 284.90 288.40 278.60 279.30 142 -7.00(-2.44%)
Oct 06, 2015 287.70 292.43 277.90 286.30 151 -4.20(-1.45%)
Oct 05, 2015 282.10 294.00 269.50 290.50 446 +9.80(+3.49%)
Oct 02, 2015 275.10 283.50 275.10 280.70 175 -1.40(-0.50%)
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