Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 68.00 69.48 67.77 68.40 5,204,491 +0.76(+1.12%)
Feb 23, 2024 67.50 67.89 67.19 67.64 3,772,769 +0.68(+1.02%)
Feb 22, 2024 66.95 67.23 65.77 66.96 7,626,477 +1.62(+2.48%)
Feb 21, 2024 62.03 65.52 61.00 65.34 12,815,426 -2.57(-3.78%)
Feb 20, 2024 68.16 68.36 66.76 67.91 3,263,130 -0.57(-0.83%)
Feb 16, 2024 70.08 70.08 67.90 68.48 4,528,402 -1.78(-2.53%)
Feb 15, 2024 71.45 71.49 70.04 70.26 3,184,310 -0.62(-0.87%)
Feb 14, 2024 70.08 70.94 69.92 70.88 3,701,658 +1.48(+2.13%)
Feb 13, 2024 68.52 69.56 68.25 69.40 5,425,756 -0.86(-1.22%)
Feb 12, 2024 70.66 71.09 70.13 70.26 4,788,756 -0.18(-0.26%)
Feb 09, 2024 68.25 70.86 68.21 70.44 7,522,414 +2.59(+3.82%)
Feb 08, 2024 69.79 70.64 67.76 67.85 8,367,153 -2.18(-3.11%)
Feb 07, 2024 73.83 73.91 67.22 70.03 25,543,840 +2.55(+3.78%)
Feb 06, 2024 66.50 67.56 65.89 67.48 13,234,194 +1.39(+2.10%)
Feb 05, 2024 66.41 66.44 64.86 66.09 9,134,932 -0.35(-0.53%)
Feb 02, 2024 66.34 66.99 65.89 66.44 8,320,022 -0.01(-0.02%)
Feb 01, 2024 64.71 66.69 64.59 66.45 9,621,673 +1.96(+3.04%)
Jan 31, 2024 64.87 65.28 63.59 64.49 9,665,927 -2.22(-3.33%)
Jan 30, 2024 66.19 66.92 65.80 66.71 5,828,484 +0.26(+0.39%)
Jan 29, 2024 65.81 66.64 65.66 66.45 4,442,749 +0.33(+0.50%)
Jan 26, 2024 65.46 66.77 65.35 66.12 6,691,547 +0.57(+0.87%)
Jan 25, 2024 67.27 67.36 65.02 65.55 6,798,264 -0.56(-0.85%)
Jan 24, 2024 65.06 66.72 64.77 66.11 7,734,479 +1.70(+2.64%)
Jan 23, 2024 64.26 64.78 63.77 64.41 8,245,439 +1.75(+2.79%)
Jan 22, 2024 61.88 62.80 61.40 62.66 8,397,322 +1.76(+2.89%)
Jan 19, 2024 61.55 62.10 60.08 60.90 9,170,504 -0.51(-0.83%)
Jan 18, 2024 61.00 61.49 60.29 61.41 4,427,108 +0.79(+1.30%)
Jan 17, 2024 61.20 61.62 59.73 60.62 5,414,082 -1.38(-2.23%)
Jan 16, 2024 61.09 62.39 61.05 62.00 6,577,562 -0.44(-0.70%)
Jan 12, 2024 62.63 63.04 61.76 62.44 4,793,984 +0.19(+0.31%)
Jan 11, 2024 62.00 62.33 60.96 62.25 5,071,621 +0.88(+1.43%)
Jan 10, 2024 59.38 61.59 59.13 61.37 6,294,124 +1.97(+3.32%)
Jan 09, 2024 60.31 61.20 59.31 59.40 9,085,117 -1.86(-3.04%)
Jan 08, 2024 58.55 61.30 58.45 61.26 6,052,716 +2.92(+5.01%)
Jan 05, 2024 58.26 58.93 58.08 58.34 4,914,223 -0.05(-0.09%)
Jan 04, 2024 58.00 58.73 57.78 58.39 5,364,453 +0.54(+0.93%)
Jan 03, 2024 57.28 58.22 56.94 57.85 5,328,229 +0.07(+0.12%)
Jan 02, 2024 58.10 58.77 57.35 57.78 6,010,505 -0.75(-1.28%)
Dec 29, 2023 59.30 59.39 58.27 58.53 2,880,568 -0.87(-1.46%)
Dec 28, 2023 59.50 59.58 59.06 59.40 2,900,075 +0.06(+0.10%)
Dec 27, 2023 59.66 59.83 59.02 59.34 2,878,107 -0.46(-0.77%)
Dec 26, 2023 59.46 59.87 59.12 59.80 3,131,979 +0.53(+0.89%)
Dec 22, 2023 58.84 59.53 58.55 59.27 5,057,431 +0.76(+1.30%)
Dec 21, 2023 57.77 58.66 57.54 58.51 4,442,707 +1.06(+1.85%)
Dec 20, 2023 57.66 58.63 56.94 57.45 6,048,921 -0.31(-0.54%)
Dec 19, 2023 56.30 57.81 55.80 57.76 6,341,043 +1.65(+2.94%)
Dec 18, 2023 57.71 57.81 56.08 56.11 12,367,848 -1.72(-2.97%)
Dec 15, 2023 57.05 58.01 56.38 57.83 16,979,644 +0.78(+1.37%)
Dec 14, 2023 55.80 57.47 55.72 57.05 9,119,154 +1.70(+3.07%)
Dec 13, 2023 55.10 55.53 54.66 55.35 5,545,799 +0.31(+0.56%)
Dec 12, 2023 53.84 55.64 53.40 55.04 7,814,662 +1.40(+2.61%)
Dec 11, 2023 52.39 53.74 52.20 53.64 5,133,993 +1.48(+2.84%)
Dec 08, 2023 51.14 52.36 50.97 52.16 4,620,509 +0.84(+1.64%)
Dec 07, 2023 51.91 51.91 50.65 51.32 6,339,828 -0.51(-0.98%)
Dec 06, 2023 52.84 52.99 51.79 51.83 4,055,787 -0.69(-1.31%)
Dec 05, 2023 52.07 52.97 51.83 52.52 4,241,578 +0.27(+0.52%)
Dec 04, 2023 51.98 52.67 51.86 52.25 4,725,782 -0.24(-0.46%)
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