Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.93 45.07 44.71 44.85 19,784,372 -0.01(-0.02%)
Feb 27, 2019 44.58 44.98 44.37 44.86 19,415,746 +0.28(+0.63%)
Feb 26, 2019 44.49 45.07 44.36 44.58 18,583,066 -0.06(-0.14%)
Feb 25, 2019 44.28 45.16 44.27 44.64 18,413,298 +0.58(+1.31%)
Feb 22, 2019 44.59 44.72 44.00 44.07 17,629,228 -0.49(-1.09%)
Feb 21, 2019 44.73 44.85 44.39 44.55 18,705,664 -0.22(-0.50%)
Feb 20, 2019 44.44 44.84 44.32 44.78 18,185,802 +0.39(+0.87%)
Feb 19, 2019 44.08 44.61 43.89 44.39 16,820,566 +0.14(+0.32%)
Feb 15, 2019 44.13 44.43 43.59 44.25 21,520,224 +0.63(+1.44%)
Feb 14, 2019 43.72 43.97 43.18 43.62 18,302,700 -0.45(-1.02%)
Feb 13, 2019 44.27 44.69 43.95 44.07 15,318,484 -0.03(-0.06%)
Feb 12, 2019 43.16 44.46 43.16 44.09 24,509,076 +1.26(+2.94%)
Feb 11, 2019 43.03 43.11 42.59 42.84 17,776,400 +0.00(+0.00%)
Feb 08, 2019 43.10 43.19 42.31 42.84 22,960,868 -0.39(-0.89%)
Feb 07, 2019 44.13 44.32 42.89 43.22 26,901,040 -1.02(-2.32%)
Feb 06, 2019 44.13 44.53 44.11 44.25 13,509,878 -0.04(-0.10%)
Feb 05, 2019 44.29 44.34 43.82 44.29 16,446,348 +0.19(+0.43%)
Feb 04, 2019 43.91 44.18 43.79 44.10 19,459,588 +0.13(+0.31%)
Feb 01, 2019 44.05 44.12 43.86 43.97 23,497,258 -0.08(-0.18%)
Jan 31, 2019 44.30 44.43 43.74 44.05 27,736,228 -0.58(-1.29%)
Jan 30, 2019 44.40 44.86 44.18 44.62 18,951,474 +0.21(+0.48%)
Jan 29, 2019 44.35 44.64 44.30 44.41 13,386,116 +0.03(+0.06%)
Jan 28, 2019 44.34 44.46 43.82 44.38 22,351,806 -0.28(-0.62%)
Jan 25, 2019 44.90 45.03 44.51 44.66 22,665,028 +0.13(+0.30%)
Jan 24, 2019 44.36 44.85 44.23 44.53 20,049,548 -0.12(-0.28%)
Jan 23, 2019 44.54 44.83 44.09 44.65 18,861,974 +0.23(+0.52%)
Jan 22, 2019 44.34 44.63 44.22 44.42 38,136,104 -0.13(-0.30%)
Jan 18, 2019 43.74 44.68 43.53 44.55 40,835,596 +0.69(+1.58%)
Jan 17, 2019 43.33 43.97 43.12 43.86 28,882,784 +0.26(+0.59%)
Jan 16, 2019 42.90 43.96 42.75 43.60 35,947,880 +1.13(+2.66%)
Jan 15, 2019 42.41 42.99 41.88 42.47 30,801,274 -0.67(-1.55%)
Jan 14, 2019 42.33 43.20 42.23 43.14 26,735,702 +0.49(+1.15%)
Jan 11, 2019 42.32 42.84 42.03 42.65 22,457,034 +0.11(+0.25%)
Jan 10, 2019 42.32 42.81 42.15 42.54 18,193,400 -0.04(-0.10%)
Jan 09, 2019 42.33 42.75 41.94 42.58 21,143,450 +0.23(+0.55%)
Jan 08, 2019 42.67 42.91 41.80 42.35 21,537,206 -0.09(-0.21%)
Jan 07, 2019 42.57 42.97 42.35 42.44 24,534,878 -0.28(-0.65%)
Jan 04, 2019 42.25 42.86 42.05 42.72 26,202,362 +1.23(+2.96%)
Jan 03, 2019 41.56 42.18 41.31 41.49 24,988,340 -0.33(-0.79%)
Jan 02, 2019 40.56 41.83 40.46 41.82 22,757,958 +0.77(+1.87%)
Dec 31, 2018 40.96 41.41 40.60 41.05 18,570,502 +0.27(+0.66%)
Dec 28, 2018 40.70 41.36 40.56 40.79 26,529,448 +0.22(+0.55%)
Dec 27, 2018 39.84 40.56 39.07 40.56 30,311,936 -0.05(-0.13%)
Dec 26, 2018 39.06 40.62 38.33 40.62 31,170,862 +1.77(+4.56%)
Dec 24, 2018 39.62 40.18 38.84 38.84 20,260,260 -1.35(-3.37%)
Dec 21, 2018 40.62 41.45 40.02 40.20 62,384,216 -0.82(-2.00%)
Dec 20, 2018 40.45 41.67 40.38 41.02 49,331,232 +0.33(+0.81%)
Dec 19, 2018 41.33 42.26 40.36 40.69 38,479,940 -0.76(-1.83%)
Dec 18, 2018 41.82 42.33 41.27 41.44 29,423,914 -0.08(-0.19%)
Dec 17, 2018 41.18 42.15 41.09 41.52 33,048,044 +0.06(+0.15%)
Dec 14, 2018 41.47 42.31 41.32 41.46 29,086,422 -0.44(-1.04%)
Dec 13, 2018 42.74 42.87 41.81 41.90 38,565,392 -0.63(-1.49%)
Dec 12, 2018 43.02 43.03 41.74 42.53 48,062,160 -0.02(-0.04%)
Dec 11, 2018 44.02 44.17 42.35 42.55 36,292,220 -0.93(-2.13%)
Dec 10, 2018 44.61 44.61 43.03 43.48 38,749,356 -1.30(-2.90%)
Dec 07, 2018 45.34 45.83 44.59 44.78 32,001,910 -0.74(-1.62%)
Dec 06, 2018 45.12 45.56 44.56 45.52 45,245,112 -0.61(-1.33%)
Dec 04, 2018 48.06 48.10 45.89 46.13 37,356,068 -2.19(-4.54%)
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