Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 296.80 296.80 279.64 289.10 139 -4.90(-1.67%)
Nov 26, 2014 277.90 294.00 294.00 294.00 818 +13.30(+4.74%)
Nov 25, 2014 279.30 280.70 275.10 280.70 557 +2.10(+0.75%)
Nov 24, 2014 278.60 282.79 274.40 278.60 409 +3.50(+1.27%)
Nov 21, 2014 276.50 278.60 273.70 275.10 280 -0.02(-0.01%)
Nov 20, 2014 272.30 279.30 267.40 275.12 212 +2.12(+0.78%)
Nov 19, 2014 273.00 277.20 268.80 273.00 824 -2.80(-1.02%)
Nov 18, 2014 282.80 283.50 273.00 275.80 642 -7.00(-2.48%)
Nov 17, 2014 283.50 283.50 273.70 282.80 947 -3.50(-1.22%)
Nov 14, 2014 278.60 287.00 276.50 286.30 552 +10.50(+3.81%)
Nov 13, 2014 287.00 287.00 270.90 275.80 511 -10.50(-3.67%)
Nov 12, 2014 282.10 286.30 279.30 286.30 381 +4.20(+1.49%)
Nov 11, 2014 283.50 288.40 276.64 282.10 3,672 +2.80(+1.00%)
Nov 10, 2014 289.10 289.80 279.30 279.30 850 -10.50(-3.62%)
Nov 07, 2014 298.90 303.10 287.00 289.80 777 -8.40(-2.82%)
Nov 06, 2014 303.10 311.49 294.00 298.20 434 -7.00(-2.29%)
Nov 05, 2014 312.90 319.90 304.50 305.20 220 -7.00(-2.24%)
Nov 04, 2014 317.80 319.90 307.30 312.20 446 -9.10(-2.83%)
Nov 03, 2014 326.20 326.20 310.66 321.30 633 -7.00(-2.13%)
Oct 31, 2014 315.00 328.30 309.40 328.30 831 +13.30(+4.22%)
Oct 30, 2014 304.50 315.00 304.50 315.00 345 +7.70(+2.51%)
Oct 29, 2014 307.30 311.50 307.30 307.30 527 -2.10(-0.68%)
Oct 28, 2014 312.20 314.30 301.00 309.40 396 -2.10(-0.67%)
Oct 27, 2014 302.40 312.90 307.30 311.50 483 +4.20(+1.37%)
Oct 24, 2014 310.80 314.30 303.80 307.30 284 -2.80(-0.90%)
Oct 23, 2014 315.00 322.00 301.56 310.10 541 -16.80(-5.14%)
Oct 22, 2014 309.40 328.99 299.60 326.90 396 +16.10(+5.18%)
Oct 21, 2014 296.80 313.60 293.31 310.80 842 +14.00(+4.72%)
Oct 20, 2014 284.90 302.40 281.40 296.80 1,343 +9.10(+3.16%)
Oct 17, 2014 284.90 285.60 280.00 287.70 504 +2.80(+0.98%)
Oct 16, 2014 280.70 290.50 273.00 284.90 929 +8.40(+3.04%)
Oct 15, 2014 266.70 292.60 266.00 276.50 1,373 +7.00(+2.60%)
Oct 14, 2014 266.00 280.00 263.90 269.50 913 -10.50(-3.75%)
Oct 13, 2014 280.00 280.00 273.01 280.00 623 -3.50(-1.23%)
Oct 10, 2014 291.90 291.90 263.90 283.50 1,122 -10.50(-3.57%)
Oct 09, 2014 302.40 302.40 284.90 294.00 258 -9.10(-3.00%)
Oct 08, 2014 304.50 310.80 289.10 303.10 730 -5.60(-1.81%)
Oct 07, 2014 306.95 313.60 299.60 308.70 397 +0.00(+0.00%)
Oct 06, 2014 312.90 321.30 299.60 308.70 696 -4.20(-1.34%)
Oct 03, 2014 317.10 326.20 310.10 312.90 601 -3.50(-1.11%)
Oct 02, 2014 312.20 318.50 305.20 316.40 543 +2.10(+0.67%)
Oct 01, 2014 319.20 332.50 313.18 314.30 575 -13.30(-4.06%)
Sep 30, 2014 331.80 332.50 321.30 327.60 258 -2.10(-0.64%)
Sep 29, 2014 330.40 332.85 317.10 329.70 1,009 -2.80(-0.84%)
Sep 26, 2014 331.80 337.40 322.70 332.50 524 +6.30(+1.93%)
Sep 25, 2014 327.60 335.65 315.00 326.20 969 +7.00(+2.19%)
Sep 24, 2014 326.90 336.00 315.00 319.20 576 -12.60(-3.80%)
Sep 23, 2014 335.37 342.30 326.90 331.80 649 -2.80(-0.84%)
Sep 22, 2014 342.30 342.30 332.50 334.60 679 -11.90(-3.43%)
Sep 19, 2014 341.60 341.60 328.30 346.50 657 +10.50(+3.12%)
Sep 18, 2014 338.10 343.00 331.03 336.00 239 -0.70(-0.21%)
Sep 17, 2014 334.60 348.60 327.60 336.70 656 -2.80(-0.82%)
Sep 16, 2014 350.00 350.00 339.50 339.50 677 -7.70(-2.22%)
Sep 15, 2014 345.80 352.80 339.50 347.20 1,138 +1.40(+0.40%)
Sep 12, 2014 343.00 350.00 339.50 345.80 628 -0.70(-0.20%)
Sep 11, 2014 340.90 350.00 332.50 346.50 797 +4.20(+1.23%)
Sep 10, 2014 338.10 350.00 326.90 342.30 931 +2.10(+0.62%)
Sep 09, 2014 354.90 354.90 333.20 340.20 919 -7.70(-2.21%)
Sep 08, 2014 328.30 355.80 320.60 347.90 2,267 +24.50(+7.58%)
Sep 05, 2014 320.60 331.80 298.90 323.40 2,043 +7.00(+2.21%)
Sep 04, 2014 339.50 339.50 314.93 316.40 1,639 -21.70(-6.42%)
Sep 03, 2014 367.50 367.50 330.40 338.10 4,865 -16.80(-4.73%)
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