Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2018 43.49 43.49 43.49 0 +0.00(+0.00%)
Dec 06, 2018 43.47 43.50 43.46 43.49 2,865,030 +0.03(+0.07%)
Dec 04, 2018 43.46 43.50 43.46 43.46 565,400 +0.00(+0.00%)
Dec 03, 2018 43.46 43.47 43.45 43.46 434,273 +0.01(+0.02%)
Nov 30, 2018 43.46 43.47 43.44 43.45 842,500 -0.01(-0.02%)
Nov 29, 2018 43.46 43.47 43.44 43.46 721,017 -0.01(-0.02%)
Nov 28, 2018 43.48 43.48 43.45 43.47 257,597 +0.00(+0.00%)
Nov 27, 2018 43.47 43.48 43.45 43.47 242,399 -0.01(-0.02%)
Nov 26, 2018 43.47 43.48 43.44 43.48 192,307 +0.01(+0.02%)
Nov 23, 2018 43.40 43.48 43.40 43.47 274,300 +0.11(+0.25%)
Nov 21, 2018 43.36 43.36 43.36 0 +0.01(+0.02%)
Nov 20, 2018 43.35 43.39 43.32 43.35 791,878 -0.02(-0.05%)
Nov 19, 2018 43.35 43.40 43.35 43.37 616,746 +0.01(+0.02%)
Nov 16, 2018 43.35 43.38 43.35 43.36 791,900 +0.01(+0.02%)
Nov 15, 2018 43.35 43.40 43.34 43.35 939,693 +0.00(+0.00%)
Nov 14, 2018 43.38 43.39 43.32 43.35 635,058 +0.00(+0.00%)
Nov 13, 2018 43.37 43.41 43.32 43.35 616,558 +0.00(+0.00%)
Nov 12, 2018 43.34 43.42 43.33 43.35 418,467 +0.03(+0.07%)
Nov 09, 2018 43.37 43.43 43.31 43.32 763,200 -0.04(-0.09%)
Nov 08, 2018 43.41 43.44 43.35 43.36 366,622 -0.08(-0.18%)
Nov 07, 2018 43.40 43.49 43.36 43.44 601,909 +0.06(+0.14%)
Nov 06, 2018 43.39 43.41 43.31 43.38 441,393 -0.05(-0.12%)
Nov 05, 2018 43.27 43.52 43.27 43.43 703,828 +0.13(+0.30%)
Nov 02, 2018 43.31 43.34 43.28 43.30 984,500 -0.03(-0.07%)
Nov 01, 2018 43.30 43.33 43.24 43.33 574,955 +0.05(+0.12%)
Oct 31, 2018 43.34 43.34 43.21 43.28 868,477 -0.02(-0.05%)
Oct 30, 2018 43.27 43.34 43.27 43.30 883,746 +0.01(+0.02%)
Oct 29, 2018 43.30 43.34 43.23 43.29 801,011 +0.03(+0.07%)
Oct 26, 2018 43.31 43.36 43.19 43.26 858,900 -0.08(-0.18%)
Oct 25, 2018 43.22 43.34 43.17 43.34 923,259 +0.14(+0.32%)
Oct 24, 2018 43.28 43.32 43.17 43.20 1,018,189 -0.06(-0.14%)
Oct 23, 2018 43.27 43.34 43.23 43.26 847,926 -0.01(-0.02%)
Oct 22, 2018 43.33 43.34 43.24 43.27 654,074 -0.03(-0.07%)
Oct 19, 2018 43.27 43.35 43.27 43.30 577,200 +0.04(+0.09%)
Oct 18, 2018 43.24 43.35 43.24 43.26 918,526 +0.01(+0.02%)
Oct 17, 2018 43.33 43.35 43.19 43.25 1,120,976 -0.05(-0.12%)
Oct 16, 2018 43.33 43.39 43.27 43.30 901,807 -0.01(-0.01%)
Oct 15, 2018 43.27 43.35 43.23 43.30 709,359 +0.05(+0.10%)
Oct 12, 2018 43.31 43.37 43.23 43.26 1,090,900 +0.00(+0.00%)
Oct 11, 2018 43.30 43.40 43.18 43.26 1,139,116 -0.05(-0.12%)
Oct 10, 2018 43.33 43.45 43.31 43.31 966,910 -0.06(-0.14%)
Oct 09, 2018 43.33 43.50 43.30 43.37 693,678 -0.01(-0.02%)
Oct 08, 2018 43.26 43.46 43.26 43.38 686,616 +0.07(+0.16%)
Oct 05, 2018 43.26 43.37 43.18 43.31 1,049,800 +0.02(+0.05%)
Oct 04, 2018 43.38 43.45 43.15 43.29 1,152,853 -0.16(-0.37%)
Oct 03, 2018 43.29 43.51 43.24 43.45 1,631,464 +0.21(+0.49%)
Oct 02, 2018 43.31 43.39 43.21 43.24 1,778,285 -0.03(-0.07%)
Oct 01, 2018 43.33 43.49 43.20 43.27 1,185,170 -0.07(-0.16%)
Sep 28, 2018 43.22 43.38 43.20 43.34 2,066,800 +0.11(+0.25%)
Sep 27, 2018 43.57 43.74 43.22 43.23 3,672,116 -0.24(-0.55%)
Sep 26, 2018 43.50 43.71 43.36 43.47 2,494,775 +0.01(+0.02%)
Sep 25, 2018 43.56 44.87 43.20 43.46 17,840,816 +6.85(+18.71%)
Sep 24, 2018 35.80 36.77 35.61 36.61 477,290 +0.69(+1.92%)
Sep 21, 2018 36.90 37.29 35.82 35.92 1,285,400 -0.86(-2.34%)
Sep 20, 2018 36.74 36.81 36.37 36.78 518,441 +0.32(+0.88%)
Sep 19, 2018 36.62 36.87 36.33 36.46 307,626 -0.18(-0.49%)
Sep 18, 2018 36.75 37.35 36.28 36.64 618,051 -1.58(-4.13%)
Sep 17, 2018 36.72 37.36 36.27 38.22 490,630 +1.44(+3.92%)
Sep 14, 2018 37.25 37.71 36.02 36.78 940,100 -0.45(-1.21%)
Sep 13, 2018 38.00 38.00 36.45 37.23 1,045,847 -0.58(-1.53%)
Sep 12, 2018 38.71 38.71 37.12 37.81 1,240,729 -0.74(-1.92%)
Sep 11, 2018 37.23 39.75 37.23 38.55 2,558,327 +2.93(+8.23%)
Sep 10, 2018 36.51 36.63 35.08 35.62 778,099 -0.78(-2.14%)
Sep 07, 2018 35.50 37.75 35.47 36.40 1,525,600 +1.14(+3.23%)
Sep 06, 2018 35.45 35.45 34.36 35.26 1,387,831 -1.29(-3.53%)
Sep 05, 2018 36.55 36.63 35.89 36.55 331,617 +0.07(+0.19%)
Sep 04, 2018 35.88 36.63 35.88 36.48 485,168 +0.62(+1.73%)
Aug 31, 2018 35.86 35.86 35.86 0 +0.98(+2.81%)
Aug 30, 2018 34.27 35.26 34.27 34.88 474,209 +0.63(+1.84%)
Aug 29, 2018 33.78 34.31 33.30 34.25 552,329 +0.46(+1.36%)
Aug 28, 2018 34.36 34.41 33.42 33.79 542,165 -0.45(-1.31%)
Aug 27, 2018 34.61 34.80 34.03 34.24 469,852 -0.29(-0.84%)
Aug 24, 2018 34.26 34.97 33.95 34.53 644,200 +0.27(+0.79%)
Aug 23, 2018 34.10 34.41 33.88 34.26 505,998 +0.15(+0.44%)
Aug 22, 2018 34.27 34.54 34.02 34.11 481,531 -0.26(-0.76%)
Aug 21, 2018 35.20 35.45 34.34 34.37 562,350 -0.71(-2.02%)
Aug 20, 2018 34.92 35.34 34.63 35.08 390,760 +0.28(+0.80%)
Aug 17, 2018 34.20 34.84 33.99 34.80 928,000 +0.51(+1.49%)
Aug 16, 2018 34.25 34.67 34.00 34.29 603,780 +0.13(+0.38%)
Aug 15, 2018 33.97 34.38 33.73 34.16 457,993 +0.03(+0.09%)
Aug 14, 2018 33.88 34.20 33.37 34.13 626,951 +0.33(+0.98%)
Aug 13, 2018 34.25 34.61 33.61 33.80 435,661 -0.41(-1.20%)
Aug 10, 2018 34.08 34.75 33.42 34.21 501,400 +0.02(+0.06%)
Aug 09, 2018 34.14 34.97 34.14 34.19 574,624 +0.19(+0.56%)
Aug 08, 2018 33.38 34.13 33.38 34.00 532,481 +0.57(+1.71%)
Aug 07, 2018 34.21 34.49 33.31 33.43 765,919 -0.78(-2.28%)
Aug 06, 2018 34.19 34.79 33.97 34.21 621,184 -0.07(-0.20%)
Aug 03, 2018 35.80 36.23 34.24 34.28 661,300 -1.53(-4.27%)
Aug 02, 2018 34.95 35.86 34.81 35.81 371,756 +0.69(+1.96%)
Aug 01, 2018 35.03 35.15 34.60 35.12 323,732 -0.03(-0.09%)
Jul 31, 2018 35.00 35.65 34.41 35.15 313,119 +0.17(+0.49%)
Jul 30, 2018 35.29 35.54 34.94 34.98 382,841 -0.23(-0.65%)
Jul 27, 2018 36.06 36.42 35.11 35.21 397,800 -0.85(-2.36%)
Jul 26, 2018 36.37 35.56 36.06 503,427 +0.34(+0.95%)
Jul 25, 2018 34.41 36.10 33.50 35.72 382,957 -0.26(-0.72%)
Jul 24, 2018 37.07 37.44 35.77 35.98 407,841 -0.89(-2.41%)
Jul 23, 2018 36.61 37.20 36.55 36.87 424,879 +0.09(+0.24%)
Jul 20, 2018 36.46 37.00 36.32 36.78 266,362 +0.31(+0.85%)
Jul 19, 2018 36.07 36.52 36.07 36.47 246,827 +0.26(+0.72%)
Jul 18, 2018 36.39 36.84 36.07 36.21 645,890 -0.16(-0.44%)
Jul 17, 2018 35.75 36.66 35.51 36.37 690,790 +0.69(+1.93%)
Jul 16, 2018 35.36 35.89 34.90 35.68 544,792 +0.33(+0.93%)
Jul 13, 2018 35.35 604,900 +0.31(+0.88%)
Jul 12, 2018 35.31 35.41 34.98 35.04 477,600 +0.06(+0.17%)
Jul 11, 2018 34.81 35.25 34.78 34.98 431,880 +0.02(+0.06%)
Jul 10, 2018 35.68 36.03 34.68 34.96 675,620 -0.82(-2.29%)
Jul 09, 2018 36.08 36.38 35.68 35.78 822,880 -0.29(-0.80%)
Jul 06, 2018 36.49 35.59 36.07 715,168 +0.17(+0.47%)
Jul 05, 2018 35.05 35.91 34.91 35.90 662,493 +0.97(+2.78%)
Jul 03, 2018 34.93 34.93 34.93 0 +0.29(+0.84%)
Jul 02, 2018 34.11 34.82 34.10 34.64 759,472 +0.22(+0.64%)
Jun 29, 2018 34.86 35.38 34.40 34.42 753,040 -0.49(-1.40%)
Jun 28, 2018 33.91 34.94 33.35 34.91 825,718 +0.89(+2.62%)
Jun 27, 2018 32.30 34.30 31.19 34.02 4,001,680 -1.61(-4.52%)
Jun 26, 2018 35.21 35.82 34.45 35.63 2,370,046 +0.62(+1.77%)
Jun 25, 2018 35.88 36.00 34.83 35.01 1,347,967 -0.62(-1.74%)
Jun 22, 2018 35.42 36.15 35.26 35.63 1,161,714 +0.31(+0.88%)
Jun 21, 2018 35.33 35.98 35.23 35.32 741,716 +0.08(+0.23%)
Jun 20, 2018 34.96 35.30 34.32 35.24 870,303 +0.27(+0.77%)
Jun 19, 2018 34.32 34.99 34.22 34.97 575,018 +0.53(+1.54%)
Jun 18, 2018 33.70 34.69 33.45 34.44 1,065,476 +0.66(+1.95%)
Jun 15, 2018 34.19 33.46 33.78 1,136,308 +0.32(+0.96%)
Jun 14, 2018 33.63 33.82 33.10 33.46 792,982 -0.17(-0.51%)
Jun 13, 2018 32.58 33.74 32.58 33.63 1,214,423 +1.02(+3.13%)
Jun 12, 2018 32.91 33.07 32.35 32.61 1,286,552 -0.23(-0.70%)
Jun 11, 2018 32.28 33.18 31.90 32.84 1,218,471 +0.95(+2.98%)
Jun 08, 2018 31.00 32.45 30.86 31.89 1,495,918 +0.91(+2.94%)
Jun 07, 2018 27.50 31.00 27.50 30.98 3,549,663 +4.37(+16.42%)
Jun 06, 2018 26.15 26.68 25.83 26.61 683,673 +0.62(+2.39%)
Jun 05, 2018 25.32 26.08 25.15 25.99 933,749 +0.64(+2.52%)
Jun 04, 2018 24.41 25.38 24.29 25.35 1,234,708 +0.93(+3.81%)
Jun 01, 2018 24.40 24.60 24.33 24.42 640,401 +0.14(+0.58%)
May 31, 2018 24.60 24.66 24.10 24.28 471,268 -0.29(-1.18%)
May 30, 2018 24.24 24.95 24.24 24.57 442,475 +0.16(+0.66%)
May 29, 2018 24.45 24.61 24.29 24.41 430,619 -0.09(-0.37%)
May 25, 2018 24.50 24.50 24.50 0 +0.04(+0.16%)
May 24, 2018 24.41 24.61 24.32 24.46 486,123 +0.06(+0.25%)
May 23, 2018 24.35 24.47 24.20 24.40 509,163 -0.21(-0.85%)
May 22, 2018 24.42 24.64 24.35 24.61 482,993 +0.20(+0.82%)
May 21, 2018 24.44 24.75 24.35 24.41 651,597 +0.10(+0.41%)
May 18, 2018 25.01 25.01 24.17 24.31 1,263,121 -0.63(-2.53%)
May 17, 2018 25.10 25.18 24.71 24.94 691,630 -0.22(-0.87%)
May 16, 2018 24.88 25.28 24.88 25.16 571,154 +0.36(+1.45%)
May 15, 2018 24.82 25.04 24.71 24.80 590,079 -0.06(-0.24%)
May 14, 2018 25.01 25.08 24.71 24.86 997,693 -0.03(-0.12%)
May 11, 2018 25.15 25.39 24.83 24.89 565,659 -0.21(-0.84%)
May 10, 2018 24.93 25.23 24.92 25.10 451,611 +0.16(+0.64%)
May 09, 2018 25.19 25.26 24.64 24.94 636,668 -0.33(-1.31%)
May 08, 2018 25.15 25.33 24.87 25.27 579,943 -0.07(-0.28%)
May 07, 2018 25.49 25.49 25.21 25.34 589,533 -0.01(-0.04%)
May 04, 2018 24.89 25.58 24.71 25.35 692,350 +0.41(+1.64%)
May 03, 2018 25.33 25.48 24.86 24.94 707,595 -0.47(-1.85%)
May 02, 2018 26.16 26.16 25.29 25.41 645,725 -0.88(-3.35%)
May 01, 2018 25.93 26.42 25.64 26.29 579,366 +0.38(+1.47%)
Apr 30, 2018 26.66 26.78 25.88 25.91 869,290 -0.59(-2.23%)
Apr 27, 2018 26.95 27.29 26.43 26.50 879,268 -0.39(-1.45%)
Apr 26, 2018 26.94 27.52 26.80 26.89 757,990 +0.16(+0.60%)
Apr 25, 2018 26.54 26.91 26.40 26.73 374,965 +0.20(+0.75%)
Apr 24, 2018 26.39 26.78 26.26 26.53 801,647 +0.26(+0.99%)
Apr 23, 2018 26.75 26.94 26.20 26.27 607,377 -0.44(-1.65%)
Apr 20, 2018 26.75 27.02 26.55 26.71 737,185 -0.13(-0.48%)
Apr 19, 2018 26.92 27.18 26.67 26.84 768,324 -0.08(-0.30%)
Apr 18, 2018 26.70 27.16 26.55 26.92 846,789 +0.34(+1.28%)
Apr 17, 2018 26.37 26.70 26.08 26.58 867,543 +0.27(+1.03%)
Apr 16, 2018 26.39 26.52 26.08 26.31 708,583 +0.08(+0.30%)
Apr 13, 2018 26.44 26.71 26.04 26.23 703,042 -0.03(-0.11%)
Apr 12, 2018 26.56 26.74 26.06 26.26 588,464 -0.14(-0.53%)
Apr 11, 2018 26.40 26.62 26.14 26.40 575,184 -0.05(-0.19%)
Apr 10, 2018 26.65 26.65 26.23 26.45 818,946 -0.02(-0.08%)
Apr 09, 2018 26.28 26.65 26.24 26.47 852,993 +0.24(+0.91%)
Apr 06, 2018 26.11 26.65 26.08 26.23 878,949 +0.04(+0.15%)
Apr 05, 2018 25.81 26.23 25.62 26.19 1,042,924 +0.40(+1.55%)
Apr 04, 2018 25.35 26.05 25.35 25.79 706,753 +0.19(+0.74%)
Apr 03, 2018 25.21 25.75 24.90 25.60 681,022 +0.49(+1.95%)
Apr 02, 2018 25.17 25.54 24.83 25.11 753,932 -0.12(-0.48%)
Mar 29, 2018 25.23 25.23 25.23 0 -0.01(-0.04%)
Mar 28, 2018 24.45 26.04 23.97 25.24 2,672,405 -0.10(-0.39%)
Mar 27, 2018 24.94 25.94 24.94 25.34 1,923,126 +0.55(+2.22%)
Mar 26, 2018 24.71 25.05 24.58 24.79 748,725 +0.27(+1.10%)
Mar 23, 2018 25.02 25.62 24.52 24.52 632,721 -0.43(-1.72%)
Mar 22, 2018 25.38 25.55 24.75 24.95 611,819 -0.63(-2.46%)
Mar 21, 2018 25.25 25.83 25.06 25.58 1,031,006 +0.28(+1.11%)
Mar 20, 2018 25.02 25.52 24.89 25.30 964,994 +0.17(+0.68%)
Mar 19, 2018 24.48 25.19 24.44 25.13 982,537 +0.39(+1.58%)
Mar 16, 2018 24.57 25.14 24.52 24.74 1,072,023 +0.17(+0.69%)
Mar 15, 2018 24.46 24.77 24.34 24.57 511,554 +0.18(+0.74%)
Mar 14, 2018 24.71 25.03 24.20 24.39 776,427 -0.34(-1.37%)
Mar 13, 2018 24.77 24.90 24.51 24.73 595,827 +0.06(+0.24%)
Mar 12, 2018 24.85 25.10 24.61 24.67 580,300 -0.21(-0.84%)
Mar 09, 2018 24.92 25.11 24.62 24.88 596,436 +0.13(+0.53%)
Mar 08, 2018 24.63 24.98 24.61 24.75 644,416 +0.31(+1.27%)
Mar 07, 2018 23.94 24.62 23.77 24.44 683,521 +0.26(+1.08%)
Mar 06, 2018 24.62 24.79 23.51 24.18 1,135,501 -0.43(-1.75%)
Mar 05, 2018 25.03 25.28 24.55 24.61 659,154 -0.50(-1.99%)
Mar 02, 2018 24.88 25.38 24.88 25.11 806,731 -0.11(-0.44%)
Mar 01, 2018 25.15 25.92 24.90 25.22 946,928 +0.10(+0.40%)
Feb 28, 2018 24.85 25.46 24.83 25.12 773,076 +0.36(+1.45%)
Feb 27, 2018 25.25 25.45 24.71 24.76 824,382 -0.66(-2.60%)
Feb 26, 2018 25.63 25.83 25.36 25.42 535,606 -0.20(-0.78%)
Feb 23, 2018 25.09 25.69 25.01 25.62 521,386 +0.72(+2.89%)
Feb 22, 2018 25.01 25.20 24.78 24.90 698,300 +0.01(+0.04%)
Feb 21, 2018 24.63 25.24 24.44 24.89 1,230,097 +0.29(+1.18%)
Feb 20, 2018 24.58 24.99 24.19 24.60 616,105 -0.13(-0.53%)
Feb 16, 2018 24.73 24.73 24.73 0 -0.21(-0.84%)
Feb 15, 2018 24.72 24.98 24.50 24.94 564,840 +0.38(+1.55%)
Feb 14, 2018 23.88 24.72 23.88 24.56 510,923 +0.48(+1.99%)
Feb 13, 2018 24.35 24.47 24.04 24.08 407,417 -0.42(-1.71%)
Feb 12, 2018 24.48 24.74 24.09 24.50 612,559 +0.13(+0.53%)
Feb 09, 2018 24.29 24.71 23.63 24.37 1,200,815 +0.32(+1.33%)
Feb 08, 2018 24.80 24.97 24.01 24.05 703,550 -0.68(-2.75%)
Feb 07, 2018 24.33 24.86 24.33 24.73 630,946 +0.40(+1.64%)
Feb 06, 2018 23.33 24.46 23.22 24.33 1,259,857 +0.20(+0.83%)
Feb 05, 2018 24.44 24.55 23.81 24.13 618,412 -0.50(-2.03%)
Feb 02, 2018 25.40 25.49 24.42 24.63 811,287 -0.87(-3.41%)
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