Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 112.98 114.81 109.83 113.32 2,110,607 +0.42(+0.37%)
Jul 19, 2024 111.54 113.00 110.18 112.90 1,087,600 +1.92(+1.73%)
Jul 18, 2024 113.83 115.71 109.68 110.98 2,229,331 -3.14(-2.75%)
Jul 17, 2024 116.93 117.48 113.48 114.12 2,009,666 -4.55(-3.83%)
Jul 16, 2024 113.78 119.60 113.78 118.67 2,382,025 +5.12(+4.51%)
Jul 15, 2024 107.85 114.12 107.42 113.55 2,416,862 +6.40(+5.97%)
Jul 12, 2024 104.78 109.72 103.83 107.15 1,664,351 +2.26(+2.15%)
Jul 11, 2024 103.08 105.93 102.45 104.89 1,170,365 +2.92(+2.86%)
Jul 10, 2024 101.70 102.21 100.41 101.97 835,974 +0.82(+0.81%)
Jul 09, 2024 101.38 103.44 100.68 101.15 1,179,847 -2.76(-2.66%)
Jul 08, 2024 106.72 107.11 102.04 103.91 1,466,661 -2.65(-2.49%)
Jul 05, 2024 106.99 108.22 105.65 106.56 554,727 -0.54(-0.50%)
Jul 03, 2024 106.25 108.45 106.20 107.10 521,452 +0.91(+0.86%)
Jul 02, 2024 105.25 106.35 104.93 106.19 691,958 +0.82(+0.78%)
Jul 01, 2024 106.15 106.41 103.64 105.37 947,181 -0.78(-0.73%)
Jun 28, 2024 105.45 107.10 105.36 106.15 4,472,435 +3.04(+2.95%)
Jun 27, 2024 104.46 105.31 103.09 103.11 1,054,156 -1.94(-1.85%)
Jun 26, 2024 105.98 109.28 103.38 105.05 1,513,309 +0.23(+0.22%)
Jun 25, 2024 105.11 105.84 104.02 104.82 902,697 -0.57(-0.54%)
Jun 24, 2024 105.38 107.57 104.94 105.39 1,752,559 +0.19(+0.18%)
Jun 21, 2024 105.23 105.80 103.31 105.20 1,427,177 +0.13(+0.12%)
Jun 20, 2024 103.30 105.61 102.84 105.07 1,071,136 +1.75(+1.69%)
Jun 18, 2024 104.84 105.25 102.90 103.32 1,392,597 -1.62(-1.54%)
Jun 17, 2024 102.00 105.16 101.34 104.94 844,413 +1.95(+1.89%)
Jun 14, 2024 100.96 103.40 97.10 102.99 2,620,422 +0.01(+0.01%)
Jun 13, 2024 106.38 106.38 101.98 102.98 1,751,611 -3.54(-3.32%)
Jun 12, 2024 108.88 109.32 105.05 106.52 1,593,029 -0.52(-0.49%)
Jun 11, 2024 106.57 108.49 103.31 107.04 1,149,226 -0.08(-0.07%)
Jun 10, 2024 107.53 109.45 106.03 107.12 1,703,339 -2.38(-2.17%)
Jun 07, 2024 106.40 109.61 105.96 109.50 1,687,460 +1.50(+1.39%)
Jun 06, 2024 107.92 108.29 105.18 108.00 1,118,302 -0.50(-0.46%)
Jun 05, 2024 105.00 108.67 104.75 108.50 1,253,997 +5.05(+4.88%)
Jun 04, 2024 107.79 109.74 103.04 103.45 2,096,067 +1.08(+1.05%)
Jun 03, 2024 107.31 107.65 100.75 102.37 2,211,897 -4.61(-4.31%)
May 31, 2024 106.71 107.59 104.33 106.98 1,587,961 +0.61(+0.57%)
May 30, 2024 107.00 108.44 105.99 106.37 834,298 -1.04(-0.97%)
May 29, 2024 106.45 107.67 106.20 107.41 1,092,804 -1.86(-1.70%)
May 28, 2024 108.53 110.27 106.75 109.27 1,401,178 +0.90(+0.83%)
May 24, 2024 107.17 109.15 106.01 108.37 1,269,427 +2.97(+2.82%)
May 23, 2024 106.48 106.50 104.25 105.40 1,100,854 -0.11(-0.10%)
May 22, 2024 107.13 107.83 104.87 105.51 1,405,435 -1.50(-1.40%)
May 21, 2024 110.02 110.02 106.79 107.01 1,408,474 -3.51(-3.18%)
May 20, 2024 110.11 111.27 109.90 110.52 1,045,021 +0.32(+0.29%)
May 17, 2024 112.87 113.38 109.60 110.20 1,169,675 -1.81(-1.62%)
May 16, 2024 113.82 114.29 111.98 112.01 852,411 -2.05(-1.80%)
May 15, 2024 113.48 115.46 113.11 114.06 1,795,832 +1.82(+1.62%)
May 14, 2024 109.55 112.59 108.40 112.24 1,764,374 +2.76(+2.52%)
May 13, 2024 115.75 115.75 109.34 109.48 1,970,840 -4.94(-4.32%)
May 10, 2024 113.80 114.48 112.76 114.42 700,878 +1.42(+1.26%)
May 09, 2024 111.11 114.89 111.11 113.00 1,004,638 +1.04(+0.93%)
May 08, 2024 109.53 113.40 109.22 111.96 1,169,938 +1.63(+1.48%)
May 07, 2024 110.73 112.51 109.92 110.33 1,763,927 -0.40(-0.36%)
May 06, 2024 113.71 114.57 110.10 110.73 1,933,280 -1.83(-1.63%)
May 03, 2024 122.00 122.54 111.96 112.56 4,012,760 +3.64(+3.34%)
May 02, 2024 107.49 110.28 106.23 108.92 2,594,060 +2.54(+2.39%)
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