Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 181.30 187.60 175.00 179.20 6,466 -2.80(-1.54%)
Oct 30, 2018 182.00 188.30 178.50 182.00 4,031 -2.10(-1.14%)
Oct 29, 2018 196.00 196.00 177.10 184.10 5,591 -10.50(-5.40%)
Oct 26, 2018 196.00 200.90 189.70 194.60 5,760 -5.60(-2.80%)
Oct 25, 2018 200.20 200.82 195.30 200.20 3,711 -0.70(-0.35%)
Oct 24, 2018 207.90 207.90 192.50 200.90 6,190 -7.00(-3.37%)
Oct 23, 2018 196.00 208.60 186.20 207.90 6,750 +8.40(+4.21%)
Oct 22, 2018 205.10 205.80 194.99 199.50 4,246 -5.60(-2.73%)
Oct 19, 2018 219.10 221.20 204.40 205.10 8,055 -14.00(-6.39%)
Oct 18, 2018 210.00 228.90 203.70 219.10 6,539 +9.80(+4.68%)
Oct 17, 2018 203.00 210.00 196.70 209.30 3,757 +6.30(+3.10%)
Oct 16, 2018 196.00 206.50 192.50 203.00 4,572 +7.70(+3.94%)
Oct 15, 2018 199.50 199.50 188.30 195.30 7,324 -4.20(-2.11%)
Oct 12, 2018 198.80 203.00 196.70 199.50 4,654 +2.80(+1.42%)
Oct 11, 2018 200.90 206.50 196.70 196.70 6,890 -6.30(-3.10%)
Oct 10, 2018 212.10 214.90 200.20 203.00 8,993 -10.50(-4.92%)
Oct 09, 2018 215.60 217.70 207.90 213.50 5,486 -3.50(-1.61%)
Oct 08, 2018 216.30 217.00 203.00 217.00 9,341 +0.00(+0.00%)
Oct 05, 2018 216.30 219.80 213.50 217.00 5,911 -0.70(-0.32%)
Oct 04, 2018 224.00 225.40 212.10 217.70 9,137 -4.90(-2.20%)
Oct 03, 2018 222.60 228.90 217.70 222.60 9,828 -0.70(-0.31%)
Oct 02, 2018 223.30 231.70 213.50 223.30 9,318 -1.40(-0.62%)
Oct 01, 2018 245.00 245.00 215.60 224.70 26,130 -20.30(-8.29%)
Sep 28, 2018 273.00 276.50 225.75 245.00 64,654 -37.10(-13.15%)
Sep 27, 2018 280.00 297.50 266.00 282.10 32,447 -1.40(-0.49%)
Sep 26, 2018 269.50 297.50 262.50 283.50 55,985 +21.00(+8.00%)
Sep 25, 2018 252.00 269.50 248.50 262.50 41,209 +17.50(+7.14%)
Sep 24, 2018 210.00 252.00 210.00 245.00 29,955 +28.00(+12.90%)
Sep 21, 2018 217.00 217.00 203.00 217.00 27,831 +3.50(+1.64%)
Sep 20, 2018 203.00 213.50 203.00 213.50 6,232 +7.00(+3.39%)
Sep 19, 2018 206.50 213.50 203.00 206.50 6,813 -3.50(-1.67%)
Sep 18, 2018 210.00 217.00 199.50 210.00 10,269 -3.50(-1.64%)
Sep 17, 2018 213.50 217.00 210.00 213.50 5,249 +0.00(+0.00%)
Sep 14, 2018 217.00 219.10 210.00 213.50 4,442 -7.00(-3.17%)
Sep 13, 2018 217.00 220.50 213.50 220.50 4,201 +7.00(+3.28%)
Sep 12, 2018 210.00 213.50 206.50 213.50 4,102 +7.00(+3.39%)
Sep 11, 2018 220.50 221.90 206.50 206.50 6,452 -14.00(-6.35%)
Sep 10, 2018 217.00 227.50 213.50 220.50 12,062 +7.00(+3.28%)
Sep 07, 2018 206.50 224.70 204.75 213.50 13,010 +7.00(+3.39%)
Sep 06, 2018 199.50 210.00 198.10 206.50 9,712 +7.00(+3.51%)
Sep 05, 2018 203.00 203.00 189.00 199.50 23,193 +0.00(+0.00%)
Sep 04, 2018 203.00 213.50 196.00 199.50 17,402 +0.00(+0.00%)
Aug 31, 2018 199.50 199.50 199.50 0 +3.50(+1.79%)
Aug 30, 2018 196.00 196.00 189.00 196.00 13,869 +0.00(+0.00%)
Aug 29, 2018 199.50 199.50 189.00 196.00 18,420 +0.00(+0.00%)
Aug 28, 2018 199.50 199.50 189.00 196.00 7,517 +0.00(+0.00%)
Aug 27, 2018 192.50 198.10 189.00 196.00 10,073 +0.00(+0.00%)
Aug 24, 2018 189.00 199.50 189.00 196.00 7,850 +3.50(+1.82%)
Aug 23, 2018 192.50 196.00 185.50 192.50 10,627 +0.00(+0.00%)
Aug 22, 2018 157.50 192.50 157.50 192.50 22,669 +35.00(+22.22%)
Aug 21, 2018 164.50 164.50 154.00 157.50 23,211 -7.00(-4.26%)
Aug 20, 2018 175.00 177.10 158.20 164.50 21,411 -7.00(-4.08%)
Aug 17, 2018 199.50 203.00 164.50 171.50 50,314 -26.60(-13.43%)
Aug 16, 2018 238.00 245.00 196.00 198.10 37,530 -39.90(-16.76%)
Aug 15, 2018 234.50 241.50 231.00 238.00 3,633 +3.50(+1.49%)
Aug 14, 2018 241.50 243.25 234.50 234.50 4,259 -7.00(-2.90%)
Aug 13, 2018 227.50 245.00 227.50 241.50 5,237 +14.00(+6.15%)
Aug 10, 2018 224.00 234.50 217.00 227.50 7,671 +0.00(+0.00%)
Aug 09, 2018 245.00 245.00 227.50 227.50 8,398 -14.00(-5.80%)
Aug 08, 2018 241.50 247.32 238.00 241.50 9,334 +0.00(+0.00%)
Aug 07, 2018 234.50 245.00 234.50 241.50 10,603 +3.50(+1.47%)
Aug 06, 2018 224.00 248.50 220.50 238.00 24,588 +14.00(+6.25%)
Aug 03, 2018 224.00 224.00 217.00 224.00 13,324 +7.00(+3.23%)
Aug 02, 2018 224.00 231.00 213.50 217.00 54,967 -14.00(-6.06%)
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