Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 113.75 114.50 106.50 109.50 567 -3.50(-3.10%)
Oct 30, 2017 109.36 118.00 109.25 113.00 1,842 +3.50(+3.20%)
Oct 27, 2017 115.25 115.25 107.00 109.50 3,367 -6.50(-5.60%)
Oct 26, 2017 115.00 116.00 110.00 116.00 492 +2.25(+1.98%)
Oct 25, 2017 118.75 119.03 113.75 113.75 228 -4.75(-4.01%)
Oct 24, 2017 117.00 123.50 112.97 118.50 1,331 +2.75(+2.38%)
Oct 23, 2017 124.00 125.25 112.50 115.75 3,050 -10.50(-8.32%)
Oct 20, 2017 126.75 127.25 120.50 126.25 553 -1.00(-0.79%)
Oct 19, 2017 125.25 129.50 123.39 127.25 1,363 +3.00(+2.41%)
Oct 18, 2017 127.25 128.75 122.77 124.25 1,444 -3.75(-2.93%)
Oct 17, 2017 127.50 135.00 122.50 128.00 2,979 +0.00(+0.00%)
Oct 16, 2017 140.00 148.10 127.00 128.00 4,864 -0.25(-0.19%)
Oct 13, 2017 134.75 139.85 119.75 128.25 3,382 -7.50(-5.52%)
Oct 12, 2017 148.25 150.94 127.56 135.75 1,974 -13.75(-9.20%)
Oct 11, 2017 148.75 150.00 138.03 149.50 1,718 +0.12(+0.08%)
Oct 10, 2017 144.00 156.00 141.64 149.38 6,005 +6.62(+4.64%)
Oct 09, 2017 133.50 147.25 133.50 142.75 2,512 +9.38(+7.03%)
Oct 06, 2017 131.25 134.25 128.80 133.38 1,321 +3.12(+2.40%)
Oct 05, 2017 130.00 136.22 122.99 130.25 1,844 +1.25(+0.97%)
Oct 04, 2017 123.75 131.00 123.75 129.00 2,517 +3.50(+2.79%)
Oct 03, 2017 125.00 130.25 116.50 125.50 2,195 +0.25(+0.20%)
Oct 02, 2017 126.50 132.25 123.25 125.25 3,446 +2.01(+1.63%)
Sep 29, 2017 116.25 124.75 115.00 123.24 1,935 +7.49(+6.47%)
Sep 28, 2017 117.00 119.75 115.75 115.75 332 +1.25(+1.09%)
Sep 27, 2017 116.25 122.00 113.50 114.50 1,279 +1.25(+1.10%)
Sep 26, 2017 118.75 119.50 113.25 113.25 764 -4.00(-3.41%)
Sep 25, 2017 123.75 116.25 117.25 2,490 -4.25(-3.50%)
Sep 22, 2017 123.45 123.45 117.76 121.50 1,138 +3.25(+2.75%)
Sep 21, 2017 114.25 128.00 109.86 118.25 1,037 +2.50(+2.16%)
Sep 20, 2017 111.75 117.25 110.25 115.75 468 +2.25(+1.98%)
Sep 19, 2017 111.00 117.78 111.00 113.50 680 -2.50(-2.16%)
Sep 18, 2017 118.75 121.75 115.14 116.00 1,546 -4.00(-3.33%)
Sep 15, 2017 113.50 120.00 110.25 120.00 1,739 +5.25(+4.58%)
Sep 14, 2017 111.25 116.25 111.25 114.75 1,232 +1.25(+1.10%)
Sep 13, 2017 104.50 117.50 104.50 113.50 1,179 +6.50(+6.07%)
Sep 12, 2017 108.00 110.76 106.75 107.00 916 +0.50(+0.47%)
Sep 11, 2017 110.50 110.50 101.31 106.50 1,969 -1.00(-0.93%)
Sep 08, 2017 122.00 122.50 107.50 107.50 2,509 -13.50(-11.16%)
Sep 07, 2017 110.25 118.25 103.54 121.00 3,883 +12.50(+11.52%)
Sep 06, 2017 105.00 109.25 101.33 108.50 1,811 +5.38(+5.21%)
Sep 05, 2017 101.50 105.00 100.00 103.12 1,678 +0.88(+0.86%)
Sep 01, 2017 104.25 106.25 103.75 102.25 2,217 -0.50(-0.49%)
Aug 31, 2017 97.50 119.00 97.50 102.75 7,310 +5.50(+5.66%)
Aug 30, 2017 93.00 100.25 90.25 97.25 4,819 +4.25(+4.57%)
Aug 29, 2017 82.50 93.50 80.25 93.00 6,020 +10.50(+12.72%)
Aug 28, 2017 81.25 84.50 80.00 82.50 2,389 +0.50(+0.61%)
Aug 25, 2017 78.75 82.00 77.50 82.00 1,690 +4.25(+5.47%)
Aug 24, 2017 76.75 78.50 74.00 77.75 1,040 +1.25(+1.63%)
Aug 23, 2017 76.25 81.75 73.75 76.50 2,670 -1.00(-1.29%)
Aug 22, 2017 75.00 78.50 74.00 77.50 975 +2.25(+2.99%)
Aug 21, 2017 75.00 75.75 73.50 75.25 496 +1.00(+1.35%)
Aug 18, 2017 72.25 74.25 71.75 74.25 1,177 +1.50(+2.06%)
Aug 17, 2017 74.25 74.75 70.25 72.75 2,819 -1.25(-1.69%)
Aug 16, 2017 73.75 78.25 72.75 74.00 4,140 +0.00(+0.00%)
Aug 15, 2017 71.00 74.86 70.75 74.00 2,000 +0.00(+0.00%)
Aug 14, 2017 72.75 74.00 72.25 74.00 1,082 +1.25(+1.72%)
Aug 11, 2017 75.00 76.25 70.25 72.75 2,144 -2.00(-2.68%)
Aug 10, 2017 82.00 82.00 72.75 74.75 1,636 +0.25(+0.34%)
Aug 09, 2017 78.50 78.50 71.12 74.50 6,552 -5.25(-6.58%)
Aug 08, 2017 81.50 83.00 77.75 79.75 1,496 -3.00(-3.63%)
Aug 07, 2017 81.75 83.50 81.25 82.75 883 +1.50(+1.85%)
Aug 04, 2017 80.75 81.25 77.75 81.25 800 +2.25(+2.85%)
Aug 03, 2017 81.50 82.75 77.75 79.00 813 -2.25(-2.77%)
Aug 02, 2017 83.75 84.00 78.75 81.25 1,174 -2.50(-2.99%)
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