Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 93.70 94.95 93.37 94.66 2,464,350 +0.98(+1.05%)
Sep 16, 2024 92.86 93.88 92.36 93.68 2,285,997 +2.31(+2.53%)
Sep 13, 2024 90.75 91.39 90.26 91.37 1,851,522 +0.87(+0.96%)
Sep 12, 2024 90.51 90.74 90.06 90.50 2,333,220 +0.26(+0.29%)
Sep 11, 2024 91.44 91.53 89.00 90.24 3,434,568 -1.48(-1.61%)
Sep 10, 2024 92.07 92.89 90.39 91.72 3,441,376 -0.32(-0.35%)
Sep 09, 2024 91.56 92.77 90.90 92.04 2,825,516 +0.98(+1.08%)
Sep 06, 2024 91.89 92.42 90.53 91.06 3,207,328 -0.75(-0.82%)
Sep 05, 2024 91.92 92.40 91.23 91.81 2,733,421 +0.49(+0.54%)
Sep 04, 2024 92.74 93.00 90.82 91.32 3,158,929 -0.92(-1.00%)
Sep 03, 2024 91.81 92.83 91.00 92.24 3,684,749 -0.12(-0.13%)
Aug 30, 2024 89.93 92.61 89.78 92.36 4,921,723 +2.21(+2.45%)
Aug 29, 2024 88.41 90.66 88.20 90.15 4,178,563 +1.94(+2.20%)
Aug 28, 2024 88.17 88.77 87.74 88.21 1,670,351 -0.23(-0.26%)
Aug 27, 2024 88.42 88.78 88.11 88.44 1,351,048 -0.16(-0.18%)
Aug 26, 2024 88.77 89.28 88.35 88.60 1,497,867 +0.53(+0.60%)
Aug 23, 2024 88.00 88.19 87.34 88.07 1,557,244 +0.57(+0.65%)
Aug 22, 2024 87.08 87.88 87.08 87.50 1,694,209 +0.47(+0.54%)
Aug 21, 2024 87.13 87.46 86.68 87.03 1,809,507 +0.44(+0.51%)
Aug 20, 2024 88.17 88.36 86.20 86.59 2,219,041 -1.81(-2.05%)
Aug 19, 2024 87.50 88.68 87.40 88.40 2,074,465 +0.94(+1.07%)
Aug 16, 2024 86.67 87.74 86.50 87.46 5,610,575 +0.49(+0.56%)
Aug 15, 2024 87.00 87.14 86.03 86.97 2,555,280 +0.63(+0.73%)
Aug 14, 2024 85.67 86.52 85.47 86.34 2,156,106 +0.60(+0.70%)
Aug 13, 2024 85.07 86.00 84.57 85.74 2,616,195 +0.56(+0.66%)
Aug 12, 2024 85.50 85.53 84.47 85.18 2,101,931 +0.18(+0.21%)
Aug 09, 2024 85.33 85.44 84.24 85.00 2,569,488 -0.33(-0.39%)
Aug 08, 2024 83.30 85.44 82.99 85.33 2,777,025 +2.27(+2.73%)
Aug 07, 2024 83.53 84.92 82.97 83.06 3,701,903 +0.74(+0.90%)
Aug 06, 2024 79.36 83.03 78.97 82.32 5,484,175 +3.70(+4.71%)
Aug 05, 2024 78.04 78.88 76.91 78.62 3,528,768 -1.55(-1.93%)
Aug 02, 2024 81.18 81.49 78.95 80.17 3,394,442 -1.89(-2.30%)
Aug 01, 2024 82.58 83.01 81.53 82.06 2,089,814 -0.28(-0.34%)
Jul 31, 2024 82.68 83.02 81.88 82.34 3,364,385 +0.53(+0.65%)
Jul 30, 2024 81.33 82.16 81.12 81.81 2,013,215 +0.58(+0.72%)
Jul 29, 2024 81.25 81.36 80.11 81.22 2,173,307 +0.18(+0.22%)
Jul 26, 2024 80.77 81.47 80.27 81.05 1,848,725 +0.61(+0.76%)
Jul 25, 2024 81.05 81.16 80.33 80.43 2,672,159 -0.75(-0.93%)
Jul 24, 2024 82.24 82.43 81.12 81.18 2,401,964 -1.06(-1.29%)
Jul 23, 2024 83.15 83.59 82.06 82.24 2,355,134 -1.19(-1.42%)
Jul 22, 2024 82.48 83.49 82.03 83.43 3,015,280 +0.95(+1.15%)
Jul 19, 2024 82.61 83.76 82.31 82.48 3,130,497 +0.03(+0.04%)
Jul 18, 2024 83.79 83.79 81.60 82.45 4,916,304 -1.91(-2.26%)
Jul 17, 2024 84.33 85.18 84.07 84.36 2,170,224 +0.31(+0.36%)
Jul 16, 2024 83.66 84.14 83.28 84.05 1,580,973 +0.38(+0.45%)
Jul 15, 2024 83.99 84.75 83.58 83.67 2,082,422 +0.02(+0.02%)
Jul 12, 2024 82.51 83.83 82.20 83.65 2,229,294 +1.74(+2.12%)
Jul 11, 2024 81.27 82.35 81.02 81.92 1,477,963 +0.57(+0.70%)
Jul 10, 2024 81.11 81.41 80.82 81.34 1,412,049 -0.10(-0.12%)
Jul 09, 2024 80.85 81.87 80.74 81.44 1,603,873 +0.41(+0.51%)
Jul 08, 2024 81.14 81.71 80.95 81.03 1,426,132 -0.25(-0.30%)
Jul 05, 2024 81.70 81.76 80.92 81.27 1,330,616 -0.54(-0.66%)
Jul 03, 2024 81.25 82.26 81.12 81.82 1,583,721 +0.46(+0.57%)
Jul 02, 2024 81.36 81.68 80.75 81.35 1,858,133 +0.60(+0.75%)
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