Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 40.59 40.80 40.11 40.61 692,232 -0.01(-0.02%)
Jul 30, 2015 41.00 41.25 40.02 40.62 659,262 -0.56(-1.36%)
Jul 29, 2015 40.63 41.38 39.81 41.18 1,233,265 +0.72(+1.78%)
Jul 28, 2015 40.10 40.56 39.08 40.46 1,342,397 +0.26(+0.65%)
Jul 27, 2015 40.06 41.70 39.52 40.20 2,102,449 -2.31(-5.43%)
Jul 24, 2015 44.16 44.30 42.00 42.51 2,150,285 -1.67(-3.78%)
Jul 23, 2015 42.83 45.04 42.78 44.18 2,271,880 +1.70(+4.00%)
Jul 22, 2015 42.60 42.84 41.81 42.48 823,557 -0.34(-0.79%)
Jul 21, 2015 41.80 43.65 41.32 42.82 1,314,376 +0.94(+2.24%)
Jul 20, 2015 42.90 43.15 41.66 41.88 1,264,678 -1.03(-2.40%)
Jul 17, 2015 43.30 43.70 42.51 42.91 1,651,827 +0.53(+1.25%)
Jul 16, 2015 43.00 43.24 42.10 42.38 2,800,658 +0.16(+0.38%)
Jul 15, 2015 44.00 44.34 41.98 42.22 2,915,940 -2.86(-6.34%)
Jul 14, 2015 44.98 46.72 44.73 45.08 1,646,749 -0.28(-0.62%)
Jul 13, 2015 45.97 46.46 44.69 45.36 1,604,860 -0.43(-0.94%)
Jul 10, 2015 48.66 48.79 45.25 45.79 3,125,632 -2.03(-4.25%)
Jul 09, 2015 47.20 49.90 46.80 47.82 6,021,971 +4.52(+10.44%)
Jul 08, 2015 41.94 45.02 41.90 43.30 3,273,664 -1.22(-2.74%)
Jul 07, 2015 45.47 45.47 42.30 44.52 4,693,629 -2.16(-4.63%)
Jul 06, 2015 50.33 50.60 46.36 46.68 3,818,162 -5.89(-11.20%)
Jul 02, 2015 52.18 52.57 52.57 52.57 893,200 +0.73(+1.41%)
Jul 01, 2015 53.65 53.65 51.55 51.84 1,176,033 -1.72(-3.22%)
Jun 30, 2015 54.12 54.85 53.54 53.56 942,358 +0.28(+0.53%)
Jun 29, 2015 52.61 54.49 52.12 53.28 1,257,713 -0.78(-1.44%)
Jun 26, 2015 55.00 55.10 53.23 54.06 1,908,281 -2.42(-4.28%)
Jun 25, 2015 57.00 57.01 56.04 56.48 1,032,572 -0.53(-0.93%)
Jun 24, 2015 58.02 58.35 56.90 57.01 1,049,827 -1.45(-2.48%)
Jun 23, 2015 58.49 58.73 57.71 58.46 670,839 +0.16(+0.27%)
Jun 22, 2015 58.42 59.14 57.60 58.30 939,977 +0.05(+0.09%)
Jun 19, 2015 59.40 59.40 57.32 58.25 1,907,144 -0.96(-1.62%)
Jun 18, 2015 59.52 60.00 58.94 59.21 1,461,717 -0.82(-1.37%)
Jun 17, 2015 59.50 61.25 59.50 60.03 2,585,042 +2.19(+3.79%)
Jun 16, 2015 58.98 59.44 57.13 57.84 2,351,485 -1.66(-2.79%)
Jun 15, 2015 59.99 60.94 58.98 59.50 2,103,811 -1.24(-2.04%)
Jun 12, 2015 58.42 60.93 58.20 60.74 3,632,453 +2.30(+3.94%)
Jun 11, 2015 57.39 59.42 57.21 58.44 2,851,107 +0.99(+1.72%)
Jun 10, 2015 56.50 58.84 56.27 57.45 2,752,154 +0.87(+1.54%)
Jun 09, 2015 56.79 56.99 55.64 56.58 2,099,633 -0.48(-0.84%)
Jun 08, 2015 55.58 57.87 55.58 57.06 3,587,105 +0.98(+1.75%)
Jun 05, 2015 52.84 56.95 52.51 56.08 5,151,850 +3.67(+7.00%)
Jun 04, 2015 52.30 52.93 51.61 52.41 1,711,848 -0.16(-0.30%)
Jun 03, 2015 50.42 54.09 50.20 52.57 4,697,021 +1.96(+3.87%)
Jun 02, 2015 49.39 51.74 48.77 50.61 3,890,875 +0.40(+0.80%)
Jun 01, 2015 44.31 50.95 44.18 50.21 13,073,264 +9.48(+23.28%)
May 29, 2015 41.08 41.90 40.70 40.73 874,213 -0.69(-1.67%)
May 28, 2015 41.23 41.57 40.44 41.42 1,310,047 -0.47(-1.12%)
May 27, 2015 42.95 42.95 41.38 41.89 1,378,776 -0.90(-2.10%)
May 26, 2015 43.62 43.95 42.59 42.79 970,737 -0.91(-2.08%)
May 22, 2015 42.73 43.70 43.70 43.70 1,665,800 +1.07(+2.51%)
May 21, 2015 42.22 43.05 42.02 42.63 920,638 +0.52(+1.23%)
May 20, 2015 41.86 42.30 41.42 42.11 786,595 +0.45(+1.08%)
May 19, 2015 41.95 42.64 41.46 41.66 1,166,379 -0.22(-0.53%)
May 18, 2015 43.50 43.50 41.50 41.88 1,897,129 -1.58(-3.64%)
May 15, 2015 42.83 43.80 41.11 43.46 2,451,462 +0.75(+1.76%)
May 14, 2015 42.42 43.57 42.09 42.71 1,842,732 -0.46(-1.07%)
May 13, 2015 43.06 43.63 42.80 43.17 697,283 +0.22(+0.51%)
May 12, 2015 43.14 43.50 42.61 42.95 1,225,693 -0.93(-2.12%)
May 11, 2015 43.66 44.88 43.66 43.88 1,334,502 +0.49(+1.13%)
May 08, 2015 43.52 43.89 43.07 43.39 1,298,861 +0.29(+0.67%)
May 07, 2015 42.88 43.45 42.08 43.10 1,257,462 -0.30(-0.69%)
May 06, 2015 44.00 44.21 43.00 43.40 997,549 -0.62(-1.41%)
May 05, 2015 43.43 44.86 43.40 44.02 1,437,856 -0.68(-1.52%)
May 04, 2015 43.32 44.98 43.05 44.70 2,111,105 +1.27(+2.92%)
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