Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.01 26.35 24.97 26.00 6,875,303 +1.01(+4.04%)
Jun 14, 2024 25.60 25.73 24.44 24.99 7,755,018 -0.86(-3.33%)
Jun 13, 2024 26.45 26.63 25.43 25.85 7,902,141 -0.60(-2.27%)
Jun 12, 2024 27.09 27.24 26.28 26.45 9,432,422 -0.37(-1.38%)
Jun 11, 2024 25.68 26.83 25.35 26.82 7,178,540 +0.74(+2.84%)
Jun 10, 2024 25.25 26.20 25.09 26.08 6,861,214 +0.61(+2.39%)
Jun 07, 2024 25.76 26.09 25.45 25.47 6,111,079 -0.29(-1.13%)
Jun 06, 2024 26.76 26.96 25.75 25.76 7,542,929 -0.84(-3.16%)
Jun 05, 2024 27.00 27.03 26.23 26.60 14,809,369 -0.26(-0.97%)
Jun 04, 2024 28.85 28.91 26.78 26.86 13,146,158 -2.17(-7.48%)
Jun 03, 2024 29.13 30.75 28.85 29.03 21,808,892 +0.07(+0.24%)
May 31, 2024 27.09 29.08 24.92 28.96 53,673,804 +6.44(+28.60%)
May 30, 2024 21.71 22.71 21.68 22.52 24,578,820 +0.87(+4.02%)
May 29, 2024 20.46 21.79 20.46 21.65 12,443,142 +1.30(+6.39%)
May 28, 2024 21.00 21.14 20.26 20.35 8,824,621 -0.63(-3.00%)
May 24, 2024 21.07 21.44 20.96 20.98 6,045,807 +0.12(+0.58%)
May 23, 2024 20.72 21.30 20.61 20.86 6,511,441 +0.31(+1.51%)
May 22, 2024 21.35 21.49 20.47 20.55 6,689,944 -0.94(-4.37%)
May 21, 2024 21.59 21.63 21.18 21.49 7,628,719 +0.27(+1.27%)
May 20, 2024 21.60 21.65 21.20 21.22 4,511,985 -0.38(-1.76%)
May 17, 2024 21.86 21.95 21.56 21.60 3,786,549 -0.16(-0.74%)
May 16, 2024 21.78 21.99 21.47 21.76 4,737,277 -0.18(-0.82%)
May 15, 2024 21.71 22.15 21.59 21.94 5,508,506 +0.42(+1.95%)
May 14, 2024 22.51 22.76 21.51 21.52 7,703,233 -0.74(-3.32%)
May 13, 2024 22.97 23.08 22.03 22.26 6,206,517 -0.50(-2.20%)
May 10, 2024 23.27 23.71 22.75 22.76 5,802,664 -0.33(-1.43%)
May 09, 2024 22.25 23.10 22.25 23.09 4,949,285 +0.68(+3.03%)
May 08, 2024 21.98 22.45 21.98 22.41 5,157,663 +0.30(+1.36%)
May 07, 2024 23.04 23.14 22.05 22.11 7,488,078 -0.10(-0.45%)
May 06, 2024 21.76 22.30 21.61 22.21 6,301,730 +0.62(+2.87%)
May 03, 2024 20.94 21.66 20.91 21.59 5,546,495 +0.80(+3.85%)
May 02, 2024 20.21 20.85 19.95 20.79 7,040,686 +0.96(+4.84%)
May 01, 2024 20.34 20.52 19.81 19.83 8,462,716 -0.69(-3.36%)
Apr 30, 2024 21.09 21.41 20.44 20.52 7,822,844 -0.73(-3.44%)
Apr 29, 2024 21.15 21.52 20.93 21.25 9,583,236 -0.10(-0.47%)
Apr 26, 2024 20.19 21.36 20.06 21.35 8,786,201 +1.13(+5.59%)
Apr 25, 2024 20.00 20.33 19.65 20.22 5,921,051 +0.11(+0.55%)
Apr 24, 2024 20.97 21.13 20.03 20.11 7,273,542 -0.80(-3.83%)
Apr 23, 2024 20.91 21.23 20.67 20.91 5,767,430 +0.16(+0.77%)
Apr 22, 2024 21.09 21.23 20.47 20.75 5,771,267 -0.01(-0.05%)
Apr 19, 2024 20.95 21.05 20.56 20.76 5,390,899 -0.27(-1.28%)
Apr 18, 2024 21.28 21.70 20.91 21.03 5,648,269 -0.17(-0.80%)
Apr 17, 2024 21.22 21.32 20.68 21.20 6,729,234 +0.22(+1.05%)
Apr 16, 2024 21.59 21.62 20.34 20.98 11,709,320 -0.90(-4.11%)
Apr 15, 2024 22.84 22.88 21.76 21.88 7,609,064 -0.62(-2.76%)
Apr 12, 2024 23.13 23.39 22.37 22.50 7,021,077 -0.89(-3.81%)
Apr 11, 2024 22.83 23.73 22.67 23.39 7,510,945 +0.26(+1.12%)
Apr 10, 2024 22.83 23.32 22.65 23.13 8,080,527 -0.01(-0.04%)
Apr 09, 2024 23.58 23.78 23.07 23.14 7,382,471 -0.19(-0.81%)
Apr 08, 2024 24.15 24.31 23.32 23.33 6,775,802 -0.77(-3.18%)
Apr 05, 2024 24.50 24.78 24.00 24.10 6,962,150 -0.44(-1.78%)
Apr 04, 2024 25.94 26.03 24.50 24.53 7,946,221 -1.18(-4.60%)
Apr 03, 2024 26.30 26.42 25.69 25.71 8,869,811 -0.73(-2.74%)
Apr 02, 2024 26.54 26.58 25.87 26.44 7,482,116 -0.64(-2.35%)
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