Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 176.02 180.26 175.76 177.45 767,145 +1.43(+0.81%)
Dec 02, 2020 174.51 176.38 173.61 176.02 473,378 +0.23(+0.13%)
Dec 01, 2020 178.10 178.41 174.49 175.79 408,593 -0.06(-0.03%)
Nov 30, 2020 175.69 176.91 174.81 175.85 430,859 -1.15(-0.65%)
Nov 27, 2020 175.57 177.00 174.19 177.00 196,300 +2.04(+1.17%)
Nov 25, 2020 178.12 178.12 174.86 174.96 355,400 -4.10(-2.29%)
Nov 24, 2020 178.50 180.70 177.01 179.06 361,127 +3.03(+1.72%)
Nov 23, 2020 174.28 176.41 173.52 176.03 407,625 +3.11(+1.80%)
Nov 20, 2020 171.58 174.10 170.95 172.92 415,400 +1.20(+0.70%)
Nov 19, 2020 169.54 172.09 167.65 171.72 312,446 +0.51(+0.30%)
Nov 18, 2020 173.26 175.48 171.03 171.21 408,614 -1.37(-0.79%)
Nov 17, 2020 172.77 173.91 169.69 172.58 414,093 -2.03(-1.16%)
Nov 16, 2020 175.16 175.16 172.53 174.61 424,456 +3.29(+1.92%)
Nov 13, 2020 168.25 172.25 168.10 171.32 316,500 +3.90(+2.33%)
Nov 12, 2020 168.79 170.12 165.51 167.42 389,420 -2.76(-1.62%)
Nov 11, 2020 173.21 173.21 168.53 170.18 400,368 -2.49(-1.44%)
Nov 10, 2020 168.31 173.72 167.62 172.67 422,629 +4.41(+2.62%)
Nov 09, 2020 170.30 178.66 167.89 168.26 803,994 +5.61(+3.45%)
Nov 06, 2020 163.06 164.36 160.76 162.65 326,100 +0.94(+0.58%)
Nov 05, 2020 159.09 163.43 158.55 161.71 419,084 +4.08(+2.59%)
Nov 04, 2020 161.30 161.30 156.73 157.63 465,933 -6.29(-3.84%)
Nov 03, 2020 165.60 166.60 162.20 163.92 596,506 +0.11(+0.07%)
Nov 02, 2020 159.65 164.22 159.07 163.81 423,565 +6.28(+3.99%)
Oct 30, 2020 155.89 158.16 153.27 157.53 443,700 +1.62(+1.04%)
Oct 29, 2020 153.91 157.10 153.40 155.91 529,504 +1.23(+0.80%)
Oct 28, 2020 155.70 156.57 153.35 154.68 560,565 -3.74(-2.36%)
Oct 27, 2020 163.28 163.59 157.54 158.42 601,276 -5.83(-3.55%)
Oct 26, 2020 167.71 168.75 163.54 164.25 548,037 -5.14(-3.03%)
Oct 23, 2020 170.92 171.89 168.08 169.39 657,500 -0.06(-0.04%)
Oct 22, 2020 167.45 169.99 162.13 169.45 1,903,170 +14.18(+9.13%)
Oct 21, 2020 154.89 156.84 154.01 155.27 636,235 +0.34(+0.22%)
Oct 20, 2020 156.39 158.11 153.87 154.93 447,488 -1.03(-0.66%)
Oct 19, 2020 155.91 158.92 154.77 155.96 659,424 -3.20(-2.01%)
Oct 16, 2020 158.86 161.35 158.33 159.16 417,500 +1.19(+0.75%)
Oct 15, 2020 154.43 159.82 153.47 157.97 337,650 +1.14(+0.73%)
Oct 14, 2020 156.10 157.55 154.77 156.83 251,808 +1.36(+0.87%)
Oct 13, 2020 157.20 158.60 154.62 155.47 280,572 -2.29(-1.45%)
Oct 12, 2020 157.99 159.73 157.16 157.76 259,229 +0.55(+0.35%)
Oct 09, 2020 159.15 160.23 156.78 157.21 268,900 -1.18(-0.74%)
Oct 08, 2020 158.30 159.20 156.84 158.39 278,567 -0.01(-0.01%)
Oct 07, 2020 157.99 161.31 157.56 158.40 399,446 +2.35(+1.51%)
Oct 06, 2020 152.58 161.47 151.97 156.05 860,591 +4.42(+2.91%)
Oct 05, 2020 149.89 152.05 149.07 151.63 305,652 +3.51(+2.37%)
Oct 02, 2020 142.15 148.75 142.15 148.12 589,500 +3.00(+2.07%)
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