Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 80.10 80.70 77.64 78.31 15,838,334 -2.41(-2.99%)
May 22, 2024 77.70 81.02 77.44 80.72 22,067,834 +3.00(+3.86%)
May 21, 2024 77.56 78.22 77.55 77.72 8,914,872 +0.18(+0.23%)
May 20, 2024 77.68 78.32 76.71 77.54 11,182,505 -0.31(-0.40%)
May 17, 2024 75.27 78.00 74.92 77.85 14,436,599 +2.57(+3.41%)
May 16, 2024 75.18 75.55 74.45 75.28 10,757,787 +0.15(+0.20%)
May 15, 2024 75.33 75.46 74.75 75.13 8,891,427 +0.07(+0.09%)
May 14, 2024 75.66 76.15 74.95 75.06 11,040,919 -0.55(-0.72%)
May 13, 2024 75.65 76.26 75.23 75.61 11,034,297 +0.07(+0.09%)
May 10, 2024 74.74 75.73 74.49 75.54 15,899,818 +0.43(+0.57%)
May 09, 2024 73.02 75.19 72.52 75.11 18,721,000 +2.16(+2.97%)
May 08, 2024 71.75 73.91 71.71 72.95 24,661,284 +0.99(+1.38%)
May 07, 2024 72.30 72.30 71.26 71.95 22,061,478 -0.40(-0.55%)
May 06, 2024 72.76 73.63 72.15 72.35 18,755,522 -0.21(-0.29%)
May 03, 2024 74.70 74.94 72.44 72.56 22,322,356 -1.81(-2.43%)
May 02, 2024 74.34 74.58 72.80 74.37 24,055,682 +0.47(+0.63%)
May 01, 2024 75.25 76.41 72.12 73.90 67,090,244 -13.92(-15.85%)
Apr 30, 2024 86.95 88.32 86.52 87.82 14,584,965 +0.16(+0.18%)
Apr 29, 2024 87.58 87.94 87.20 87.66 8,584,848 +0.08(+0.09%)
Apr 26, 2024 86.74 88.58 86.71 87.59 7,239,800 +0.41(+0.47%)
Apr 25, 2024 88.88 89.05 87.02 87.18 7,334,308 -0.90(-1.03%)
Apr 24, 2024 86.40 88.27 86.30 88.08 7,237,787 +0.87(+1.00%)
Apr 23, 2024 88.10 88.14 86.66 87.21 5,713,298 -0.31(-0.35%)
Apr 22, 2024 87.42 87.94 86.68 87.52 8,734,175 +0.57(+0.65%)
Apr 19, 2024 86.49 87.42 86.46 86.95 11,990,251 +0.46(+0.53%)
Apr 18, 2024 85.79 86.97 85.40 86.49 11,489,279 +0.93(+1.09%)
Apr 17, 2024 85.35 85.77 84.70 85.56 6,920,901 +0.78(+0.92%)
Apr 16, 2024 84.18 85.54 83.78 84.78 8,933,937 +0.25(+0.29%)
Apr 15, 2024 84.76 85.71 84.28 84.53 9,748,535 +0.25(+0.29%)
Apr 12, 2024 84.78 84.87 83.66 84.28 8,660,058 -0.97(-1.14%)
Apr 11, 2024 85.35 85.66 84.63 85.25 6,890,389 -0.05(-0.06%)
Apr 10, 2024 85.67 86.22 84.96 85.30 7,469,006 -1.17(-1.35%)
Apr 09, 2024 86.53 86.94 85.66 86.47 6,288,764 -0.06(-0.07%)
Apr 08, 2024 86.32 86.70 85.71 86.53 6,370,346 +0.34(+0.39%)
Apr 05, 2024 87.24 87.27 86.18 86.20 7,215,776 -0.76(-0.88%)
Apr 04, 2024 88.46 88.67 86.95 86.96 8,113,272 -1.07(-1.22%)
Apr 03, 2024 88.93 89.16 87.98 88.03 6,381,987 -0.60(-0.67%)
Apr 02, 2024 90.42 90.55 88.56 88.63 8,335,975 -2.21(-2.44%)
Apr 01, 2024 91.13 91.38 90.33 90.84 5,027,778 +0.14(+0.15%)
Mar 28, 2024 91.10 90.90 90.61 90.70 6,964,254 -0.11(-0.12%)
Mar 27, 2024 89.97 91.14 89.92 90.81 5,907,929 +1.13(+1.26%)
Mar 26, 2024 90.29 90.31 89.55 89.68 6,262,428 -0.31(-0.34%)
Mar 25, 2024 89.97 90.43 89.79 89.99 6,954,265 -0.04(-0.04%)
Mar 22, 2024 91.05 91.09 89.38 90.03 6,544,331 -0.94(-1.04%)
Mar 21, 2024 91.93 92.47 90.95 90.97 6,334,414 -0.93(-1.02%)
Mar 20, 2024 91.10 91.93 90.83 91.90 5,848,003 +1.00(+1.10%)
Mar 19, 2024 90.31 91.21 90.18 90.90 5,719,395 +0.58(+0.64%)
Mar 18, 2024 90.07 90.74 89.85 90.32 7,468,401 +0.88(+0.99%)
Mar 15, 2024 90.91 91.33 89.42 89.44 18,273,966 -1.53(-1.68%)
Mar 14, 2024 90.41 91.02 89.73 90.97 8,608,205 +0.05(+0.05%)
Mar 13, 2024 91.79 92.17 90.19 90.92 8,316,681 -0.78(-0.86%)
Mar 12, 2024 91.31 92.02 90.52 91.70 9,515,799 +0.33(+0.36%)
Mar 11, 2024 90.57 92.26 90.48 91.38 6,752,873 +1.00(+1.11%)
Mar 08, 2024 89.94 90.84 89.92 90.37 7,731,545 +0.11(+0.12%)
Mar 07, 2024 90.93 91.07 89.63 90.27 8,856,243 -0.69(-0.76%)
Mar 06, 2024 90.66 91.34 90.43 90.96 4,860,460 +0.43(+0.47%)
Mar 05, 2024 91.41 91.48 90.38 90.53 7,327,859 -1.23(-1.34%)
Mar 04, 2024 92.36 92.62 91.35 91.76 7,375,112 -0.69(-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