Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.39 46.79 46.21 46.56 22,077,900 +0.21(+0.44%)
Nov 29, 2018 46.30 46.68 46.14 46.36 17,429,634 -0.27(-0.57%)
Nov 28, 2018 45.59 46.63 45.10 46.62 27,246,948 +0.99(+2.18%)
Nov 27, 2018 45.20 45.74 44.99 45.63 21,035,052 +0.27(+0.59%)
Nov 26, 2018 44.89 45.62 44.89 45.36 23,884,024 +0.90(+2.03%)
Nov 23, 2018 44.58 44.86 44.27 44.46 12,985,361 -0.51(-1.14%)
Nov 21, 2018 44.98 44.98 44.98 0 -0.09(-0.21%)
Nov 20, 2018 45.51 45.67 44.92 45.07 26,810,766 -0.67(-1.46%)
Nov 19, 2018 45.44 45.88 45.12 45.74 23,563,980 +0.33(+0.72%)
Nov 16, 2018 45.16 45.62 45.02 45.41 22,000,146 +0.10(+0.23%)
Nov 15, 2018 44.21 45.39 43.99 45.31 27,058,840 +0.57(+1.28%)
Nov 14, 2018 45.59 45.71 44.17 44.74 28,865,934 -0.51(-1.12%)
Nov 13, 2018 45.14 45.74 45.13 45.24 32,758,542 +0.33(+0.74%)
Nov 12, 2018 45.58 45.96 44.85 44.91 22,150,772 -0.59(-1.30%)
Nov 09, 2018 45.53 45.80 45.23 45.50 22,116,252 -0.10(-0.23%)
Nov 08, 2018 45.38 45.98 45.35 45.60 26,146,336 +0.01(+0.02%)
Nov 07, 2018 45.80 46.10 44.92 45.59 24,288,102 +0.03(+0.06%)
Nov 06, 2018 45.41 45.70 45.07 45.57 24,319,736 -0.09(-0.20%)
Nov 05, 2018 45.72 46.21 43.53 45.66 22,286,550 +0.04(+0.09%)
Nov 02, 2018 46.13 46.49 45.19 45.62 21,488,432 +0.04(+0.09%)
Nov 01, 2018 45.47 45.92 45.23 45.58 20,747,116 +0.28(+0.62%)
Oct 31, 2018 45.13 45.98 45.13 45.30 27,812,832 +0.46(+1.02%)
Oct 30, 2018 44.63 45.02 44.14 44.84 29,274,474 +0.39(+0.88%)
Oct 29, 2018 44.15 45.23 43.90 44.45 35,910,604 +0.83(+1.91%)
Oct 26, 2018 43.66 44.19 43.22 43.61 35,317,788 -0.52(-1.18%)
Oct 25, 2018 43.00 44.77 42.90 44.13 34,509,452 +1.42(+3.33%)
Oct 24, 2018 43.66 43.82 42.56 42.71 36,610,032 -1.17(-2.66%)
Oct 23, 2018 43.26 44.21 42.95 43.88 29,999,740 -0.08(-0.17%)
Oct 22, 2018 45.16 45.25 43.88 43.95 20,707,538 -1.06(-2.34%)
Oct 19, 2018 45.17 45.63 44.98 45.01 22,940,220 -0.18(-0.40%)
Oct 18, 2018 46.10 46.29 44.90 45.19 26,480,192 -1.16(-2.50%)
Oct 17, 2018 45.58 46.81 45.26 46.34 27,644,624 +0.62(+1.36%)
Oct 16, 2018 45.36 45.77 44.70 45.72 33,170,334 +0.42(+0.92%)
Oct 15, 2018 44.68 45.94 44.68 45.30 40,094,616 +0.96(+2.17%)
Oct 12, 2018 44.33 45.38 43.29 44.34 37,683,964 +0.57(+1.30%)
Oct 11, 2018 44.57 44.96 43.41 43.77 38,952,084 -0.84(-1.89%)
Oct 10, 2018 45.70 46.01 44.60 44.62 25,706,472 -0.94(-2.05%)
Oct 09, 2018 45.42 45.93 45.07 45.55 18,706,888 -0.12(-0.26%)
Oct 08, 2018 45.08 45.92 45.08 45.67 15,110,444 +0.41(+0.90%)
Oct 05, 2018 45.70 45.83 45.08 45.26 17,383,966 -0.27(-0.60%)
Oct 04, 2018 44.87 45.83 44.87 45.53 25,168,894 +0.73(+1.63%)
Oct 03, 2018 44.67 45.03 44.53 44.80 21,675,636 +0.44(+1.00%)
Oct 02, 2018 44.45 44.55 44.14 44.36 20,576,468 -0.10(-0.23%)
Oct 01, 2018 44.88 44.93 44.39 44.46 20,229,304 -0.26(-0.59%)
Sep 28, 2018 44.84 45.08 44.60 44.73 21,844,506 -0.22(-0.49%)
Sep 27, 2018 45.34 45.61 44.90 44.95 23,491,148 -0.29(-0.64%)
Sep 26, 2018 46.27 46.33 45.12 45.24 25,882,574 -0.91(-1.97%)
Sep 25, 2018 46.21 46.54 46.12 46.15 17,871,078 -0.03(-0.06%)
Sep 24, 2018 46.63 46.94 46.16 46.17 23,038,492 -0.62(-1.33%)
Sep 21, 2018 47.44 47.49 46.73 46.79 42,491,880 -0.48(-1.01%)
Sep 20, 2018 47.34 47.49 46.79 47.27 23,865,136 +0.28(+0.60%)
Sep 19, 2018 46.37 47.19 46.19 46.99 20,029,642 +0.61(+1.32%)
Sep 18, 2018 46.16 46.54 45.99 46.38 25,918,316 +0.16(+0.35%)
Sep 17, 2018 46.59 46.60 45.90 46.22 25,805,522 -0.36(-0.77%)
Sep 14, 2018 46.96 47.27 46.54 46.57 24,675,338 -0.23(-0.49%)
Sep 13, 2018 47.66 47.87 46.79 46.80 31,586,192 -0.80(-1.68%)
Sep 12, 2018 48.78 48.84 47.48 47.60 28,048,638 -1.23(-2.51%)
Sep 11, 2018 48.84 48.98 48.78 48.83 26,041,528 -0.07(-0.14%)
Sep 10, 2018 49.03 49.22 48.77 48.90 18,359,766 +0.05(+0.10%)
Sep 07, 2018 49.29 49.41 48.80 48.84 25,245,172 -0.45(-0.91%)
Sep 06, 2018 50.13 50.34 49.30 49.30 24,392,206 -0.87(-1.73%)
Sep 05, 2018 50.10 50.37 50.04 50.16 26,243,950 +0.13(+0.26%)
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