Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 91.00 93.10 88.90 91.00 2,420 +0.70(+0.78%)
Jun 27, 2019 90.30 91.00 87.50 90.30 2,400 -0.70(-0.77%)
Jun 26, 2019 89.60 93.10 88.20 91.00 3,384 +2.80(+3.17%)
Jun 25, 2019 88.90 90.30 87.50 88.20 1,972 +0.00(+0.00%)
Jun 24, 2019 88.90 90.69 88.20 88.20 2,704 -1.40(-1.56%)
Jun 21, 2019 91.70 93.10 88.20 89.60 3,844 -2.80(-3.03%)
Jun 20, 2019 91.70 93.80 89.60 92.40 4,275 +0.70(+0.76%)
Jun 19, 2019 96.60 97.30 91.00 91.70 3,512 -5.60(-5.76%)
Jun 18, 2019 99.40 101.81 93.10 97.30 3,723 -2.10(-2.11%)
Jun 17, 2019 96.60 102.20 94.60 99.40 2,630 +2.10(+2.16%)
Jun 14, 2019 101.50 101.50 91.70 97.30 4,278 -5.60(-5.44%)
Jun 13, 2019 102.90 104.30 98.00 102.90 3,156 +1.40(+1.38%)
Jun 12, 2019 105.00 105.00 98.00 101.50 2,382 -1.40(-1.36%)
Jun 11, 2019 102.90 105.70 95.90 102.90 3,423 +1.40(+1.38%)
Jun 10, 2019 95.20 102.90 94.50 101.50 3,922 +7.00(+7.41%)
Jun 07, 2019 89.60 95.90 88.90 94.50 5,331 +5.60(+6.30%)
Jun 06, 2019 94.50 94.50 88.90 88.90 3,530 -4.90(-5.22%)
Jun 05, 2019 104.30 104.30 87.50 93.80 11,422 -9.10(-8.84%)
Jun 04, 2019 104.30 105.00 100.80 102.90 3,017 -1.40(-1.34%)
Jun 03, 2019 105.70 108.50 102.20 104.30 2,103 -1.40(-1.32%)
May 31, 2019 105.00 107.10 100.80 105.70 3,981 +0.70(+0.67%)
May 30, 2019 98.70 107.10 98.70 105.00 3,770 +4.20(+4.17%)
May 29, 2019 105.00 105.70 93.31 100.80 6,738 -3.50(-3.36%)
May 28, 2019 105.70 108.50 102.20 104.30 4,289 -0.70(-0.67%)
May 24, 2019 107.10 112.00 104.30 105.00 6,785 -0.70(-0.66%)
May 23, 2019 113.40 113.40 105.00 105.70 5,643 -7.70(-6.79%)
May 22, 2019 112.00 114.80 107.10 113.40 2,319 +1.40(+1.25%)
May 21, 2019 112.00 118.99 105.00 112.00 13,952 -15.40(-12.09%)
May 20, 2019 131.60 131.60 115.50 127.40 12,268 -5.60(-4.21%)
May 17, 2019 128.80 134.40 128.10 133.00 2,638 +4.20(+3.26%)
May 16, 2019 130.90 132.30 128.10 128.80 5,220 -3.50(-2.65%)
May 15, 2019 134.40 136.23 131.60 132.30 2,298 -4.20(-3.08%)
May 14, 2019 131.60 136.50 128.10 136.50 3,362 +6.30(+4.84%)
May 13, 2019 133.00 137.20 129.50 130.20 3,968 -7.00(-5.10%)
May 10, 2019 144.20 145.60 129.51 137.20 10,580 -14.00(-9.26%)
May 09, 2019 157.50 162.40 149.10 151.20 5,394 -4.90(-3.14%)
May 08, 2019 145.60 156.10 144.20 156.10 7,826 +10.50(+7.21%)
May 07, 2019 141.40 146.30 139.30 145.60 2,564 +3.50(+2.46%)
May 06, 2019 147.70 147.70 141.40 142.10 4,047 -2.80(-1.93%)
May 03, 2019 142.80 147.70 141.40 144.90 3,378 +0.00(+0.00%)
May 02, 2019 146.30 146.30 141.40 144.90 1,731 -2.10(-1.43%)
May 01, 2019 144.20 147.70 140.00 147.00 4,160 +3.50(+2.44%)
Apr 30, 2019 144.90 146.69 141.40 143.50 2,934 -0.70(-0.49%)
Apr 29, 2019 143.50 148.40 141.40 144.20 3,165 +0.70(+0.49%)
Apr 26, 2019 141.40 145.60 138.07 143.50 4,565 +2.10(+1.49%)
Apr 25, 2019 138.60 141.40 133.00 141.40 7,520 +3.50(+2.54%)
Apr 24, 2019 133.00 142.80 130.90 137.90 4,702 +5.60(+4.23%)
Apr 23, 2019 133.70 134.65 130.90 132.30 4,900 -3.50(-2.58%)
Apr 22, 2019 134.40 136.50 133.00 135.80 2,909 +1.40(+1.04%)
Apr 18, 2019 134.40 136.50 133.00 134.40 3,842 +0.70(+0.52%)
Apr 17, 2019 136.50 140.00 133.70 133.70 3,213 -4.90(-3.54%)
Apr 16, 2019 139.30 141.40 135.10 138.60 2,799 +0.00(+0.00%)
Apr 15, 2019 140.00 142.10 133.70 138.60 2,948 -1.40(-1.00%)
Apr 12, 2019 142.80 144.20 135.21 140.00 5,857 -4.20(-2.91%)
Apr 11, 2019 135.10 150.50 133.70 144.20 6,667 +9.80(+7.29%)
Apr 10, 2019 139.30 140.00 130.20 134.40 9,830 -4.90(-3.52%)
Apr 09, 2019 141.40 141.40 138.60 139.30 3,962 -0.70(-0.50%)
Apr 08, 2019 140.00 142.80 138.60 140.00 4,032 +0.00(+0.00%)
Apr 05, 2019 144.90 147.00 140.00 140.00 6,570 -4.90(-3.38%)
Apr 04, 2019 142.80 147.00 142.80 144.90 2,181 +0.70(+0.49%)
Apr 03, 2019 148.40 150.50 142.80 144.20 3,552 -3.50(-2.37%)
Apr 02, 2019 147.70 149.80 141.40 147.70 7,516 +0.70(+0.48%)
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