Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 207.20 207.20 195.30 196.70 7,164 -11.90(-5.70%)
Jul 28, 2016 212.80 214.90 204.40 208.60 1,539 -4.20(-1.97%)
Jul 27, 2016 210.00 216.30 207.90 212.80 1,215 +4.90(+2.36%)
Jul 26, 2016 203.00 213.50 203.00 207.90 611 +2.11(+1.02%)
Jul 25, 2016 210.00 212.09 200.62 205.79 2,395 -5.61(-2.65%)
Jul 22, 2016 210.70 213.15 210.00 211.40 1,068 -0.70(-0.33%)
Jul 21, 2016 210.00 219.79 203.91 212.10 3,055 +1.40(+0.66%)
Jul 20, 2016 210.71 212.80 210.70 210.70 674 +0.00(+0.00%)
Jul 19, 2016 213.50 217.00 210.70 210.70 396 -2.80(-1.31%)
Jul 18, 2016 217.00 217.70 211.48 213.50 943 -0.70(-0.33%)
Jul 15, 2016 217.00 219.80 210.70 214.20 1,778 +0.00(+0.00%)
Jul 14, 2016 214.20 217.70 198.10 214.20 5,300 +0.70(+0.33%)
Jul 13, 2016 218.40 221.90 211.40 213.50 2,449 -5.60(-2.56%)
Jul 12, 2016 229.60 229.60 214.91 219.10 3,090 -3.50(-1.57%)
Jul 11, 2016 231.70 233.79 219.10 222.60 2,345 -7.00(-3.05%)
Jul 08, 2016 217.00 232.32 217.00 229.60 2,809 +12.60(+5.81%)
Jul 07, 2016 222.60 222.60 210.70 217.00 3,822 -6.30(-2.82%)
Jul 05, 2016 213.50 224.70 213.50 223.30 5,898 +16.80(+8.14%)
Jul 01, 2016 197.40 206.50 206.50 206.50 3,128 +10.50(+5.36%)
Jun 30, 2016 190.40 202.30 190.40 196.00 3,474 +6.30(+3.32%)
Jun 29, 2016 192.50 193.55 185.50 189.70 3,791 +1.40(+0.74%)
Jun 28, 2016 186.20 194.60 179.90 188.30 2,782 +4.90(+2.67%)
Jun 27, 2016 191.10 191.10 179.90 183.40 3,873 -7.70(-4.03%)
Jun 24, 2016 191.80 194.60 182.00 191.10 5,453 -4.90(-2.50%)
Jun 23, 2016 200.90 202.83 193.90 196.00 4,119 -2.10(-1.06%)
Jun 22, 2016 206.50 209.99 196.70 198.10 2,614 -8.40(-4.07%)
Jun 21, 2016 203.00 215.60 200.90 206.50 5,093 +5.60(+2.79%)
Jun 20, 2016 212.10 216.18 200.90 200.90 6,874 -11.20(-5.28%)
Jun 17, 2016 217.70 218.05 211.40 212.10 4,157 -4.20(-1.94%)
Jun 16, 2016 213.50 219.71 213.15 216.30 2,046 +0.00(+0.00%)
Jun 15, 2016 220.50 233.80 213.50 216.30 7,288 -2.10(-0.96%)
Jun 14, 2016 223.30 227.50 210.70 218.40 5,732 -11.20(-4.88%)
Jun 13, 2016 240.10 240.80 223.30 229.60 4,280 -9.10(-3.81%)
Jun 10, 2016 236.60 242.90 212.80 238.70 9,189 +0.00(+0.00%)
Jun 09, 2016 269.50 269.50 228.90 238.70 16,239 -30.80(-11.43%)
Jun 08, 2016 267.40 275.10 259.00 269.50 8,486 +2.10(+0.79%)
Jun 07, 2016 289.10 291.90 262.50 267.40 20,887 -18.90(-6.60%)
Jun 06, 2016 315.00 336.00 280.00 286.30 70,930 -333.90(-53.84%)
Jun 03, 2016 619.50 625.80 596.40 620.20 4,052 +0.00(+0.00%)
Jun 02, 2016 621.60 635.60 609.00 620.20 7,368 +11.20(+1.84%)
Jun 01, 2016 601.30 627.90 598.50 609.00 4,566 +2.10(+0.35%)
May 31, 2016 628.60 628.60 602.00 606.90 2,685 -6.30(-1.03%)
May 27, 2016 600.60 613.20 613.20 613.20 2,951 +17.85(+3.00%)
May 26, 2016 592.20 599.90 584.50 595.35 665 +3.15(+0.53%)
May 25, 2016 608.30 609.00 586.60 592.20 1,278 -10.50(-1.74%)
May 24, 2016 589.40 609.00 581.70 602.70 2,131 +21.70(+3.73%)
May 23, 2016 584.50 601.29 576.10 581.00 2,194 +0.70(+0.12%)
May 20, 2016 567.70 584.50 560.70 580.30 1,538 +10.50(+1.84%)
May 19, 2016 560.00 576.10 552.30 569.80 1,413 +4.90(+0.87%)
May 18, 2016 574.70 585.55 560.00 564.90 1,415 -9.80(-1.71%)
May 17, 2016 570.50 592.90 562.10 574.70 1,410 +7.00(+1.23%)
May 16, 2016 571.20 592.90 560.70 567.70 1,146 -2.80(-0.49%)
May 13, 2016 558.60 600.60 550.20 570.50 1,397 +11.20(+2.00%)
May 12, 2016 602.00 621.03 543.90 559.30 3,429 -35.70(-6.00%)
May 11, 2016 623.00 653.80 569.80 595.00 5,649 -34.30(-5.45%)
May 10, 2016 753.20 768.60 628.60 629.30 8,989 -79.10(-11.17%)
May 09, 2016 628.60 721.00 623.71 708.40 10,421 +77.00(+12.20%)
May 06, 2016 613.90 637.00 607.60 631.40 1,517 +4.20(+0.67%)
May 05, 2016 638.40 644.00 612.50 627.20 1,443 -0.70(-0.11%)
May 04, 2016 630.00 651.70 590.10 627.90 7,060 +3.50(+0.56%)
May 03, 2016 596.40 630.00 585.21 624.40 4,673 +30.80(+5.19%)
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