Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.23 58.31 56.74 56.94 6,379,105 -1.41(-2.41%)
Jan 30, 2020 58.52 58.83 57.86 58.35 5,574,147 -0.57(-0.97%)
Jan 29, 2020 59.49 59.58 58.90 58.91 3,576,613 -0.20(-0.34%)
Jan 28, 2020 58.75 59.43 58.62 59.12 4,073,575 +0.36(+0.61%)
Jan 27, 2020 58.08 59.04 58.03 58.76 3,935,844 -0.25(-0.43%)
Jan 24, 2020 60.23 60.27 58.82 59.01 4,053,784 -1.22(-2.02%)
Jan 23, 2020 60.12 60.30 59.72 60.23 3,659,924 +0.02(+0.03%)
Jan 22, 2020 60.54 60.77 60.20 60.21 3,051,788 +0.13(+0.21%)
Jan 21, 2020 60.22 60.52 59.88 60.08 5,278,656 -0.37(-0.61%)
Jan 17, 2020 60.58 60.74 60.24 60.45 5,581,082 -0.13(-0.21%)
Jan 16, 2020 59.98 60.59 59.94 60.57 4,266,594 +0.97(+1.63%)
Jan 15, 2020 60.34 60.61 59.51 59.60 5,205,873 -0.89(-1.47%)
Jan 14, 2020 60.27 60.55 59.84 60.49 5,513,118 +0.19(+0.32%)
Jan 13, 2020 60.10 60.43 59.82 60.29 3,615,280 +0.17(+0.29%)
Jan 10, 2020 60.43 60.78 59.98 60.12 3,995,716 -0.29(-0.48%)
Jan 09, 2020 59.86 60.60 59.80 60.41 5,790,625 +0.69(+1.16%)
Jan 08, 2020 59.53 60.17 59.53 59.71 3,793,217 +0.32(+0.54%)
Jan 07, 2020 59.05 59.47 58.96 59.40 4,778,399 -0.04(-0.06%)
Jan 06, 2020 59.02 59.44 58.74 59.43 5,415,903 +0.38(+0.64%)
Jan 03, 2020 58.88 59.38 58.61 59.06 3,348,877 -0.44(-0.75%)
Jan 02, 2020 59.15 59.50 58.89 59.50 5,381,887 +0.62(+1.05%)
Dec 31, 2019 58.92 59.05 58.49 58.89 3,765,102 -0.11(-0.18%)
Dec 30, 2019 58.62 59.28 58.16 58.99 3,622,732 +0.31(+0.53%)
Dec 27, 2019 58.84 59.12 58.43 58.68 3,052,418 +0.03(+0.05%)
Dec 26, 2019 58.35 58.70 58.21 58.65 2,680,112 +0.42(+0.73%)
Dec 24, 2019 57.94 58.25 57.78 58.23 1,209,581 +0.33(+0.57%)
Dec 23, 2019 57.85 58.09 57.70 57.90 4,052,043 +0.06(+0.10%)
Dec 20, 2019 58.87 58.97 57.81 57.84 8,496,833 -0.26(-0.45%)
Dec 19, 2019 58.18 58.35 57.81 58.10 4,478,380 -0.24(-0.41%)
Dec 18, 2019 58.75 58.87 58.29 58.35 6,505,350 -0.24(-0.41%)
Dec 17, 2019 58.55 58.79 58.35 58.59 4,931,283 +0.14(+0.25%)
Dec 16, 2019 58.56 59.08 58.37 58.44 6,490,560 +0.22(+0.38%)
Dec 13, 2019 58.66 58.66 57.72 58.22 3,655,706 -0.47(-0.81%)
Dec 12, 2019 58.39 58.90 57.99 58.69 4,128,104 +0.45(+0.78%)
Dec 11, 2019 58.07 58.29 57.77 58.24 4,209,707 +0.14(+0.25%)
Dec 10, 2019 58.25 58.35 57.85 58.09 4,269,738 -0.12(-0.20%)
Dec 09, 2019 57.88 58.43 57.88 58.21 5,563,003 +0.50(+0.87%)
Dec 06, 2019 57.92 58.34 57.62 57.71 5,082,940 +0.26(+0.45%)
Dec 05, 2019 57.91 57.92 57.07 57.45 5,351,109 -0.30(-0.52%)
Dec 04, 2019 57.62 58.02 57.38 57.75 4,646,934 +0.37(+0.64%)
Dec 03, 2019 57.75 58.03 57.26 57.38 6,457,049 -0.87(-1.49%)
Dec 02, 2019 59.03 59.22 58.19 58.25 5,010,453 -0.70(-1.19%)
Nov 29, 2019 58.93 59.31 58.70 58.95 2,514,976 +0.15(+0.26%)
Nov 27, 2019 58.46 59.05 58.24 58.80 5,430,623 +0.60(+1.03%)
Nov 26, 2019 57.04 58.54 56.99 58.20 16,481,678 +0.96(+1.68%)
Nov 25, 2019 57.19 57.70 56.88 57.24 5,493,486 +0.16(+0.29%)
Nov 22, 2019 57.12 57.37 56.52 57.07 6,422,449 +0.06(+0.10%)
Nov 21, 2019 57.02 57.74 56.89 57.01 7,179,989 -0.19(-0.34%)
Nov 20, 2019 58.40 58.62 56.61 57.21 8,994,418 -1.27(-2.18%)
Nov 19, 2019 58.13 59.49 57.68 58.48 11,891,659 +1.05(+1.83%)
Nov 18, 2019 57.57 57.75 57.01 57.43 7,274,677 -0.26(-0.45%)
Nov 15, 2019 57.59 57.82 56.90 57.69 4,929,059 +0.62(+1.08%)
Nov 14, 2019 56.46 57.13 56.23 57.07 3,446,128 +0.71(+1.27%)
Nov 13, 2019 56.18 56.56 55.58 56.36 4,145,258 +0.26(+0.46%)
Nov 12, 2019 56.10 56.52 55.87 56.10 3,639,574 -0.14(-0.26%)
Nov 11, 2019 56.52 56.67 55.99 56.24 3,100,521 -0.65(-1.15%)
Nov 08, 2019 56.96 57.19 56.52 56.90 2,439,868 -0.07(-0.12%)
Nov 07, 2019 56.80 57.57 56.71 56.96 4,096,900 +0.45(+0.80%)
Nov 06, 2019 56.82 56.89 56.35 56.51 4,218,471 -0.37(-0.66%)
Nov 05, 2019 56.91 56.91 56.03 56.89 6,147,039 +0.55(+0.97%)
Nov 04, 2019 56.17 56.45 55.92 56.34 3,157,887 +0.61(+1.10%)
Nov 01, 2019 55.76 56.28 55.63 55.72 3,629,352 +0.35(+0.62%)
Oct 31, 2019 56.18 56.38 55.29 55.38 6,477,059 -0.87(-1.55%)
Oct 30, 2019 55.26 56.31 55.10 56.25 4,856,975 +1.01(+1.83%)
Oct 29, 2019 56.21 56.34 55.23 55.24 5,527,159 -0.80(-1.42%)
Oct 28, 2019 56.75 56.90 56.01 56.04 5,310,699 -0.73(-1.29%)
Oct 25, 2019 56.50 57.32 56.31 56.77 2,945,810 -0.01(-0.02%)
Oct 24, 2019 57.61 57.61 56.58 56.78 4,445,933 -0.55(-0.96%)
Oct 23, 2019 57.74 57.94 57.05 57.33 4,080,147 -0.65(-1.13%)
Oct 22, 2019 57.66 58.46 57.53 57.98 3,533,053 +0.43(+0.75%)
Oct 21, 2019 58.30 58.44 56.96 57.55 6,418,345 -0.43(-0.75%)
Oct 18, 2019 58.03 58.49 57.81 57.98 6,273,262 -0.12(-0.21%)
Oct 17, 2019 57.22 58.15 57.11 58.11 6,646,821 +1.15(+2.02%)
Oct 16, 2019 56.23 57.04 56.04 56.95 5,111,901 +0.78(+1.39%)
Oct 15, 2019 55.98 56.48 55.84 56.17 5,125,703 +0.35(+0.62%)
Oct 14, 2019 56.23 56.35 55.81 55.83 3,366,046 -0.43(-0.77%)
Oct 11, 2019 55.71 56.82 55.56 56.26 5,270,019 +1.09(+1.98%)
Oct 10, 2019 53.88 55.20 53.88 55.17 6,441,406 +1.27(+2.35%)
Oct 09, 2019 53.55 54.06 53.38 53.90 3,911,644 +0.66(+1.25%)
Oct 08, 2019 53.14 53.94 52.86 53.24 6,143,198 -0.30(-0.56%)
Oct 07, 2019 52.90 53.69 52.77 53.53 4,031,679 +0.42(+0.80%)
Oct 04, 2019 52.19 53.18 52.01 53.11 4,364,425 +1.26(+2.43%)
Oct 03, 2019 51.92 52.16 50.98 51.85 4,147,876 -0.20(-0.39%)
Oct 02, 2019 52.78 53.04 52.03 52.05 5,083,117 -1.15(-2.17%)
Oct 01, 2019 53.74 54.07 53.09 53.21 4,020,092 -0.34(-0.63%)
Sep 30, 2019 53.00 53.67 52.99 53.54 4,609,142 +0.87(+1.66%)
Sep 27, 2019 53.18 53.36 52.39 52.67 5,923,059 -0.37(-0.71%)
Sep 26, 2019 53.39 53.57 52.70 53.04 3,661,471 -0.29(-0.54%)
Sep 25, 2019 53.32 53.68 53.10 53.33 3,552,813 +0.21(+0.40%)
Sep 24, 2019 53.37 53.96 52.85 53.12 6,368,149 +0.11(+0.20%)
Sep 23, 2019 52.45 53.26 52.12 53.01 5,631,413 +0.36(+0.69%)
Sep 20, 2019 54.41 54.45 52.57 52.65 9,882,106 -1.58(-2.92%)
Sep 19, 2019 54.27 54.60 53.98 54.23 4,281,568 +0.18(+0.34%)
Sep 18, 2019 53.64 54.16 53.42 54.05 6,715,666 +0.37(+0.68%)
Sep 17, 2019 53.74 53.98 53.23 53.69 6,261,008 +0.44(+0.83%)
Sep 16, 2019 53.05 54.22 52.91 53.25 6,619,218 -1.10(-2.03%)
Sep 13, 2019 54.66 55.04 54.34 54.35 3,730,436 -0.16(-0.30%)
Sep 12, 2019 54.47 54.90 54.23 54.51 4,957,193 +0.05(+0.09%)
Sep 11, 2019 54.59 55.05 54.15 54.47 4,634,206 -0.21(-0.39%)
Sep 10, 2019 54.67 54.74 53.76 54.68 6,385,025 +0.12(+0.23%)
Sep 09, 2019 54.00 54.62 53.75 54.55 4,644,627 +0.62(+1.16%)
Sep 06, 2019 53.59 54.51 53.59 53.93 5,981,981 +0.36(+0.66%)
Sep 05, 2019 52.92 53.86 52.80 53.57 5,153,712 +1.32(+2.52%)
Sep 04, 2019 52.26 52.52 52.13 52.26 5,469,811 +0.12(+0.24%)
Sep 03, 2019 52.51 52.82 51.82 52.13 5,256,372 -0.67(-1.27%)
Aug 30, 2019 53.65 53.93 52.77 52.80 6,080,775 -0.41(-0.78%)
Aug 29, 2019 52.81 53.49 52.51 53.22 6,200,553 +0.76(+1.45%)
Aug 28, 2019 51.18 52.61 51.06 52.46 5,546,310 +1.15(+2.25%)
Aug 27, 2019 51.72 51.77 51.15 51.30 6,926,380 -0.04(-0.07%)
Aug 26, 2019 51.28 51.72 50.96 51.34 6,305,221 +0.35(+0.68%)
Aug 23, 2019 52.11 52.30 50.73 51.00 9,410,206 -1.72(-3.26%)
Aug 22, 2019 51.53 52.80 51.47 52.72 11,110,031 +1.33(+2.58%)
Aug 21, 2019 50.21 51.41 49.59 51.39 16,529,374 +1.91(+3.86%)
Aug 20, 2019 48.06 49.78 47.41 49.48 17,136,288 -0.04(-0.08%)
Aug 19, 2019 49.98 50.08 49.01 49.52 8,424,907 +0.15(+0.31%)
Aug 16, 2019 48.96 49.55 48.39 49.36 9,384,909 +1.14(+2.37%)
Aug 15, 2019 49.37 49.59 47.84 48.22 7,720,684 -1.18(-2.39%)
Aug 14, 2019 49.81 50.16 49.36 49.40 9,066,065 -1.81(-3.53%)
Aug 13, 2019 49.34 51.68 49.15 51.21 6,699,498 +1.58(+3.18%)
Aug 12, 2019 50.41 50.49 49.30 49.63 4,590,969 -1.02(-2.02%)
Aug 09, 2019 51.23 51.30 50.49 50.65 5,911,393 -0.55(-1.06%)
Aug 08, 2019 50.27 51.27 50.10 51.20 6,116,506 +1.30(+2.61%)
Aug 07, 2019 49.53 50.20 49.16 49.90 5,608,654 -0.17(-0.34%)
Aug 06, 2019 48.66 50.20 48.52 50.07 8,379,020 +1.58(+3.25%)
Aug 05, 2019 49.51 49.57 47.95 48.49 7,846,047 -1.59(-3.17%)
Aug 02, 2019 50.27 50.61 49.85 50.08 5,596,585 -0.22(-0.44%)
Aug 01, 2019 52.32 52.66 50.12 50.30 8,299,314 -1.88(-3.61%)
Jul 31, 2019 52.51 52.93 51.67 52.18 6,232,559 -0.40(-0.76%)
Jul 30, 2019 52.91 52.99 52.53 52.59 4,104,533 -0.44(-0.83%)
Jul 29, 2019 53.21 53.47 52.98 53.03 3,069,011 -0.31(-0.57%)
Jul 26, 2019 52.62 53.42 52.47 53.33 3,014,350 +0.68(+1.29%)
Jul 25, 2019 52.46 52.83 52.20 52.65 4,489,994 +0.05(+0.09%)
Jul 24, 2019 52.33 52.73 52.11 52.61 5,151,070 +0.33(+0.64%)
Jul 23, 2019 52.13 52.35 51.83 52.27 4,727,053 +0.43(+0.83%)
Jul 22, 2019 52.29 52.62 51.72 51.84 3,469,071 -0.42(-0.81%)
Jul 19, 2019 53.17 53.23 52.23 52.26 7,056,555 -0.55(-1.05%)
Jul 18, 2019 53.38 53.53 52.53 52.82 6,016,940 -1.03(-1.92%)
Jul 17, 2019 53.69 54.06 53.61 53.85 4,391,525 +0.08(+0.14%)
Jul 16, 2019 53.90 54.22 53.56 53.77 4,573,263 -0.24(-0.44%)
Jul 15, 2019 54.21 54.66 53.71 54.01 4,295,313 -0.21(-0.39%)
Jul 12, 2019 53.57 54.27 53.43 54.22 5,610,700 +0.79(+1.49%)
Jul 11, 2019 53.02 53.62 52.85 53.43 5,872,524 +0.67(+1.27%)
Jul 10, 2019 52.54 53.10 52.31 52.76 6,867,138 +0.35(+0.68%)
Jul 09, 2019 52.48 52.66 52.11 52.40 4,881,178 -0.15(-0.29%)
Jul 08, 2019 52.09 52.64 51.85 52.56 4,439,994 +0.50(+0.96%)
Jul 05, 2019 51.61 52.33 51.43 52.06 4,280,062 +0.49(+0.95%)
Jul 03, 2019 50.46 51.76 50.41 51.57 3,493,305 +1.09(+2.16%)
Jul 02, 2019 50.70 50.99 50.30 50.48 3,846,085 -0.17(-0.34%)
Jul 01, 2019 51.15 51.27 50.27 50.65 4,276,539 +0.08(+0.15%)
Jun 28, 2019 50.61 50.74 50.38 50.58 6,747,917 +0.00(+0.00%)
Jun 27, 2019 50.63 50.72 50.02 50.58 5,131,208 +0.03(+0.06%)
Jun 26, 2019 50.71 51.01 50.25 50.55 5,179,594 -0.19(-0.38%)
Jun 25, 2019 50.80 50.98 50.53 50.74 8,354,231 +0.26(+0.51%)
Jun 24, 2019 50.67 50.80 50.39 50.48 7,554,771 -0.14(-0.28%)
Jun 21, 2019 51.53 51.76 50.61 50.63 11,408,968 -0.86(-1.67%)
Jun 20, 2019 52.16 52.18 51.28 51.49 5,530,045 -0.30(-0.57%)
Jun 19, 2019 51.48 52.09 51.04 51.78 6,599,463 +0.30(+0.58%)
Jun 18, 2019 51.65 52.01 51.24 51.49 7,013,465 +0.26(+0.50%)
Jun 17, 2019 50.88 51.85 50.84 51.23 7,166,567 +0.21(+0.41%)
Jun 14, 2019 50.67 51.13 50.55 51.02 5,707,829 +0.50(+0.98%)
Jun 13, 2019 50.17 50.61 49.93 50.52 7,890,081 +0.66(+1.32%)
Jun 12, 2019 49.80 50.15 49.61 49.86 4,252,382 +0.07(+0.13%)
Jun 11, 2019 49.73 50.11 49.51 49.79 6,379,326 +0.41(+0.83%)
Jun 10, 2019 49.98 50.11 49.30 49.38 4,855,549 -0.28(-0.56%)
Jun 07, 2019 49.15 49.88 48.85 49.66 4,803,346 +0.98(+2.00%)
Jun 06, 2019 48.56 48.86 48.34 48.68 6,307,861 -0.25(-0.51%)
Jun 05, 2019 48.76 49.25 48.66 48.93 5,971,160 +0.44(+0.91%)
Jun 04, 2019 48.27 48.49 47.94 48.49 7,738,023 +0.77(+1.62%)
Jun 03, 2019 48.10 48.64 47.53 47.72 7,838,552 -0.38(-0.80%)
May 31, 2019 47.96 48.23 47.70 48.10 5,638,616 -0.26(-0.53%)
May 30, 2019 48.08 48.51 48.01 48.36 6,805,006 +0.79(+1.67%)
May 29, 2019 47.43 48.02 46.91 47.56 9,187,956 -0.33(-0.68%)
May 28, 2019 49.34 49.84 47.89 47.89 10,257,121 -1.48(-3.00%)
May 24, 2019 49.97 50.30 49.18 49.37 7,840,175 -0.52(-1.04%)
May 23, 2019 49.14 50.19 48.93 49.89 9,001,560 +0.42(+0.85%)
May 22, 2019 50.08 50.47 49.06 49.47 11,353,347 -1.47(-2.89%)
May 21, 2019 51.17 51.31 49.05 50.94 12,805,870 +0.28(+0.55%)
May 20, 2019 50.67 50.92 50.41 50.66 10,163,745 -0.07(-0.13%)
May 17, 2019 49.97 51.07 49.95 50.73 4,856,877 +0.33(+0.66%)
May 16, 2019 50.13 51.06 50.10 50.40 5,477,464 +0.33(+0.67%)
May 15, 2019 49.81 50.41 49.46 50.06 5,566,303 -0.01(-0.02%)
May 14, 2019 50.35 50.35 49.58 50.07 7,016,248 +0.10(+0.19%)
May 13, 2019 51.02 51.06 49.44 49.98 7,060,851 -1.68(-3.24%)
May 10, 2019 51.27 51.97 50.61 51.65 5,141,165 +0.38(+0.74%)
May 09, 2019 51.18 51.76 50.79 51.27 5,220,796 -0.16(-0.31%)
May 08, 2019 50.83 51.75 50.64 51.43 3,935,382 +0.56(+1.10%)
May 07, 2019 51.38 51.50 50.46 50.87 4,679,440 -0.73(-1.42%)
May 06, 2019 50.94 51.78 50.72 51.60 5,977,815 +0.15(+0.30%)
May 03, 2019 51.97 52.26 51.42 51.45 5,163,218 -0.40(-0.77%)
May 02, 2019 51.46 51.91 51.27 51.85 3,692,121 +0.49(+0.95%)
May 01, 2019 52.18 52.28 51.36 51.37 3,485,654 -0.90(-1.71%)
Apr 30, 2019 52.24 52.39 51.93 52.26 4,975,355 +0.10(+0.18%)
Apr 29, 2019 52.36 52.55 52.15 52.17 4,768,063 -0.27(-0.51%)
Apr 26, 2019 52.26 52.48 51.92 52.43 2,868,291 -0.02(-0.04%)
Apr 25, 2019 52.63 52.82 51.93 52.45 5,761,583 -0.32(-0.61%)
Apr 24, 2019 52.61 53.12 52.61 52.77 4,950,739 +0.22(+0.42%)
Apr 23, 2019 51.87 52.78 51.84 52.56 4,954,552 +0.74(+1.43%)
Apr 22, 2019 52.35 52.54 51.72 51.81 3,949,964 -0.68(-1.29%)
Apr 18, 2019 52.42 52.83 52.32 52.49 3,756,480 +0.06(+0.11%)
Apr 17, 2019 52.25 52.61 52.13 52.43 5,024,703 +0.54(+1.05%)
Apr 16, 2019 51.84 52.18 51.75 51.89 3,822,294 +0.24(+0.46%)
Apr 15, 2019 51.44 51.81 51.42 51.65 4,228,690 +0.26(+0.50%)
Apr 12, 2019 51.33 51.86 51.33 51.39 5,470,482 +0.08(+0.15%)
Apr 11, 2019 51.84 51.84 51.23 51.32 5,265,026 -0.52(-1.01%)
Apr 10, 2019 51.40 51.95 51.28 51.84 4,911,233 +0.59(+1.15%)
Apr 09, 2019 51.48 51.81 51.18 51.25 4,363,561 -0.49(-0.94%)
Apr 08, 2019 51.50 51.99 51.44 51.74 4,801,091 +0.21(+0.41%)
Apr 05, 2019 51.68 52.19 51.44 51.53 7,014,470 -0.13(-0.26%)
Apr 04, 2019 50.63 51.67 50.56 51.66 5,414,316 +1.03(+2.03%)
Apr 03, 2019 50.91 51.03 50.50 50.63 4,577,888 +0.09(+0.17%)
Apr 02, 2019 50.67 50.88 50.38 50.55 4,127,987 -0.12(-0.24%)
Apr 01, 2019 51.00 51.00 50.46 50.67 5,092,775 +0.00(+0.00%)
Mar 29, 2019 50.63 50.75 50.38 50.67 6,182,882 +0.14(+0.28%)
Mar 28, 2019 50.78 50.96 50.42 50.53 4,671,028 +0.00(+0.00%)
Mar 27, 2019 50.33 50.77 50.10 50.53 5,045,506 +0.21(+0.42%)
Mar 26, 2019 50.50 50.74 50.09 50.32 4,733,096 +0.05(+0.09%)
Mar 25, 2019 49.78 50.70 49.68 50.27 7,421,979 +0.43(+0.86%)
Mar 22, 2019 49.88 50.21 49.56 49.84 5,389,938 -0.14(-0.29%)
Mar 21, 2019 49.85 50.22 49.81 49.98 4,333,837 -0.05(-0.10%)
Mar 20, 2019 49.67 50.13 49.38 50.03 6,585,636 +0.30(+0.61%)
Mar 19, 2019 49.90 50.13 49.45 49.73 6,578,258 -0.12(-0.25%)
Mar 18, 2019 49.29 49.96 49.19 49.85 7,304,987 +0.55(+1.12%)
Mar 15, 2019 49.64 49.79 49.12 49.30 8,853,646 -0.31(-0.63%)
Mar 14, 2019 49.80 49.85 49.36 49.61 5,824,483 -0.36(-0.72%)
Mar 13, 2019 49.67 50.21 49.46 49.98 6,838,335 +0.51(+1.04%)
Mar 12, 2019 49.40 49.56 49.02 49.46 5,937,067 +0.23(+0.46%)
Mar 11, 2019 48.39 49.39 48.36 49.23 6,114,952 +0.93(+1.93%)
Mar 08, 2019 48.78 48.81 47.99 48.30 5,591,141 -0.98(-1.99%)
Mar 07, 2019 48.86 49.32 48.31 49.28 8,980,997 -0.17(-0.35%)
Mar 06, 2019 49.43 49.98 49.21 49.45 7,043,435 +0.26(+0.52%)
Mar 05, 2019 49.22 49.63 48.95 49.19 6,312,936 +0.24(+0.49%)
Mar 04, 2019 49.69 50.17 48.65 48.96 6,354,431 -0.58(-1.17%)
Mar 01, 2019 49.41 49.98 49.35 49.54 9,136,233 +0.70(+1.42%)
Feb 28, 2019 49.32 49.69 48.59 48.84 9,883,618 -0.26(-0.52%)
Feb 27, 2019 47.42 49.46 47.26 49.10 16,331,539 +1.75(+3.70%)
Feb 26, 2019 47.19 47.79 46.96 47.35 11,810,407 +0.30(+0.65%)
Feb 25, 2019 48.10 48.13 47.00 47.04 8,859,390 -0.90(-1.89%)
Feb 22, 2019 47.92 48.12 47.75 47.95 5,524,773 +0.21(+0.44%)
Feb 21, 2019 48.24 48.24 47.54 47.74 5,138,879 -0.36(-0.75%)
Feb 20, 2019 47.99 48.19 47.81 48.10 5,207,242 +0.03(+0.06%)
Feb 19, 2019 47.84 48.20 47.53 48.07 5,311,337 +0.24(+0.50%)
Feb 15, 2019 47.59 47.93 47.50 47.83 6,247,884 +0.70(+1.47%)
Feb 14, 2019 47.19 47.56 46.77 47.14 4,844,967 -0.37(-0.78%)
Feb 13, 2019 47.23 47.57 46.78 47.51 6,246,062 +0.32(+0.68%)
Feb 12, 2019 46.73 47.27 46.50 47.19 5,265,701 +0.62(+1.32%)
Feb 11, 2019 46.44 46.66 46.26 46.57 4,974,251 +0.15(+0.33%)
Feb 08, 2019 45.85 46.42 45.85 46.42 6,073,005 +0.40(+0.87%)
Feb 07, 2019 45.99 46.26 45.73 46.02 5,524,233 -0.23(-0.49%)
Feb 06, 2019 46.76 46.76 46.05 46.25 5,050,269 -0.44(-0.93%)
Feb 05, 2019 46.60 46.73 46.16 46.69 5,629,709 +0.22(+0.47%)
Feb 04, 2019 46.35 46.48 45.71 46.47 5,917,763 +0.09(+0.18%)
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