Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 146.25 148.48 144.38 145.76 301,715 -1.78(-1.21%)
Apr 29, 2021 145.28 149.53 144.70 147.54 363,927 +3.62(+2.52%)
Apr 28, 2021 145.78 146.44 142.82 143.92 318,123 -1.24(-0.85%)
Apr 27, 2021 146.28 147.52 144.79 145.16 280,880 -1.12(-0.77%)
Apr 26, 2021 150.00 151.01 146.14 146.28 271,024 -2.22(-1.49%)
Apr 23, 2021 150.15 150.15 147.34 148.50 201,297 -0.61(-0.41%)
Apr 22, 2021 148.08 150.95 147.29 149.11 214,187 +1.09(+0.74%)
Apr 21, 2021 145.89 148.59 145.12 148.02 246,767 +2.46(+1.69%)
Apr 20, 2021 151.02 151.03 143.69 145.56 456,072 -5.70(-3.77%)
Apr 19, 2021 149.72 151.96 148.21 151.26 394,767 +1.91(+1.28%)
Apr 16, 2021 150.48 150.62 147.35 149.34 197,965 +0.74(+0.50%)
Apr 15, 2021 150.67 151.96 147.47 148.60 449,658 -3.81(-2.50%)
Apr 14, 2021 152.01 155.64 151.11 152.42 352,398 +1.12(+0.74%)
Apr 13, 2021 153.59 154.91 151.01 151.29 640,905 -3.64(-2.35%)
Apr 12, 2021 152.13 155.47 152.13 154.93 370,255 +2.54(+1.67%)
Apr 09, 2021 151.92 153.09 149.68 152.39 435,454 +0.07(+0.05%)
Apr 08, 2021 151.45 152.76 149.29 152.32 209,112 +0.63(+0.41%)
Apr 07, 2021 150.63 152.03 149.04 151.69 251,783 +2.28(+1.53%)
Apr 06, 2021 149.21 152.63 149.04 149.41 223,157 -0.35(-0.23%)
Apr 05, 2021 149.66 150.57 147.77 149.76 248,349 +1.39(+0.94%)
Apr 01, 2021 149.71 150.52 147.44 148.37 498,072 -2.10(-1.39%)
Mar 31, 2021 149.44 151.44 149.44 150.47 391,414 +0.71(+0.47%)
Mar 30, 2021 147.12 149.85 147.12 149.76 183,074 +2.92(+1.99%)
Mar 29, 2021 149.74 152.17 145.51 146.85 314,741 -2.88(-1.92%)
Mar 26, 2021 147.89 149.83 145.48 149.73 232,204 +3.53(+2.41%)
Mar 25, 2021 138.20 146.56 138.16 146.20 335,082 +6.98(+5.01%)
Mar 24, 2021 140.02 145.33 139.03 139.22 460,245 +0.31(+0.22%)
Mar 23, 2021 143.16 144.50 138.66 138.92 424,839 -6.36(-4.38%)
Mar 22, 2021 148.34 148.72 144.03 145.28 259,972 -2.71(-1.83%)
Mar 19, 2021 149.13 150.03 145.50 147.99 432,352 -0.11(-0.08%)
Mar 18, 2021 150.54 152.31 147.95 148.10 321,645 -2.94(-1.95%)
Mar 17, 2021 146.15 151.20 143.85 151.04 374,591 +4.83(+3.30%)
Mar 16, 2021 147.38 148.83 144.53 146.21 334,087 -3.77(-2.51%)
Mar 15, 2021 150.44 151.96 148.21 149.98 242,542 +0.27(+0.18%)
Mar 12, 2021 147.94 150.44 147.40 149.71 247,255 +2.87(+1.96%)
Mar 11, 2021 147.43 148.48 145.49 146.84 218,174 -0.88(-0.60%)
Mar 10, 2021 145.15 148.24 144.40 147.72 352,258 +3.93(+2.73%)
Mar 09, 2021 146.52 146.87 142.48 143.79 563,048 -1.78(-1.22%)
Mar 08, 2021 143.50 146.34 143.28 145.57 383,672 +3.41(+2.40%)
Mar 05, 2021 140.62 142.72 136.15 142.16 325,729 +3.53(+2.55%)
Mar 04, 2021 139.68 140.78 135.34 138.62 262,212 -0.03(-0.03%)
Mar 03, 2021 137.21 140.50 136.02 138.66 352,911 +1.88(+1.37%)
Mar 02, 2021 138.90 139.36 136.21 136.78 253,996 -1.89(-1.36%)
Mar 01, 2021 137.57 139.16 136.29 138.66 300,786 +3.87(+2.87%)
Feb 26, 2021 135.83 136.63 131.80 134.79 222,093 +0.69(+0.51%)
Feb 25, 2021 138.37 138.37 133.26 134.10 369,573 -3.74(-2.72%)
Feb 24, 2021 132.11 139.26 131.88 137.85 392,054 +5.55(+4.20%)
Feb 23, 2021 130.89 136.06 128.56 132.29 541,075 -5.22(-3.80%)
Feb 22, 2021 133.37 138.54 132.83 137.52 425,141 +4.13(+3.10%)
Feb 19, 2021 131.47 134.61 131.25 133.38 295,281 +2.70(+2.06%)
Feb 18, 2021 126.54 131.14 126.20 130.68 278,277 +3.39(+2.66%)
Feb 17, 2021 126.52 128.77 125.86 127.30 345,834 -0.70(-0.54%)
Feb 16, 2021 130.44 130.55 126.45 127.99 254,539 -2.12(-1.63%)
Feb 12, 2021 130.35 131.03 127.56 130.12 294,017 -0.47(-0.36%)
Feb 11, 2021 130.55 131.07 128.62 130.59 303,870 +0.36(+0.27%)
Feb 10, 2021 129.94 132.29 129.68 130.23 216,944 +0.29(+0.22%)
Feb 09, 2021 128.59 131.20 128.02 129.94 385,710 +0.37(+0.28%)
Feb 08, 2021 128.09 130.03 126.46 129.58 338,559 +0.97(+0.75%)
Feb 05, 2021 129.52 130.90 127.38 128.61 240,591 +0.47(+0.37%)
Feb 04, 2021 125.50 129.54 124.43 128.14 322,867 +3.58(+2.87%)
Feb 03, 2021 121.08 126.05 121.08 124.56 305,139 +3.16(+2.60%)
Feb 02, 2021 122.55 122.55 120.44 121.41 293,326 +1.11(+0.93%)
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