Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 455.70 455.70 448.00 449.40 1,074 -1.40(-0.31%)
Feb 26, 2015 459.90 459.90 449.40 450.80 1,349 -4.20(-0.92%)
Feb 25, 2015 451.50 458.50 441.00 455.00 3,330 +6.30(+1.40%)
Feb 24, 2015 462.00 476.00 438.90 448.70 3,532 -6.30(-1.38%)
Feb 23, 2015 459.90 459.90 448.01 455.00 1,466 -0.70(-0.15%)
Feb 20, 2015 452.90 462.70 442.40 455.70 2,153 +4.55(+1.01%)
Feb 19, 2015 452.90 462.70 448.00 451.15 1,696 -5.25(-1.15%)
Feb 18, 2015 455.00 457.10 448.01 456.40 848 -2.10(-0.46%)
Feb 17, 2015 457.80 477.40 455.00 458.50 2,367 +3.50(+0.77%)
Feb 13, 2015 458.50 455.00 455.00 455.00 812 -0.70(-0.15%)
Feb 12, 2015 456.40 458.50 446.60 455.70 2,088 +2.80(+0.62%)
Feb 11, 2015 447.30 457.31 443.10 452.90 1,995 +5.60(+1.25%)
Feb 10, 2015 457.10 457.10 444.50 447.30 1,285 -7.00(-1.54%)
Feb 09, 2015 455.00 460.92 438.20 454.30 1,310 +3.50(+0.78%)
Feb 06, 2015 457.80 461.99 445.20 450.80 636 -4.20(-0.92%)
Feb 05, 2015 438.90 458.50 434.00 455.00 2,920 +16.80(+3.83%)
Feb 04, 2015 465.50 465.50 429.80 438.20 2,654 -25.55(-5.51%)
Feb 03, 2015 478.10 479.50 460.60 463.75 1,887 -14.35(-3.00%)
Feb 02, 2015 485.10 485.10 458.51 478.10 1,111 +0.70(+0.15%)
Jan 30, 2015 490.00 490.00 473.90 477.40 1,978 -11.90(-2.43%)
Jan 29, 2015 483.00 490.00 467.60 489.30 3,840 +9.80(+2.04%)
Jan 28, 2015 452.90 489.30 452.90 479.50 3,746 +29.74(+6.61%)
Jan 27, 2015 432.60 451.50 430.50 449.76 3,154 +15.76(+3.63%)
Jan 26, 2015 423.50 440.30 411.43 434.00 2,731 +14.70(+3.51%)
Jan 23, 2015 421.20 421.40 409.50 419.30 1,910 +3.50(+0.84%)
Jan 22, 2015 420.70 431.19 410.90 415.80 1,851 +1.40(+0.34%)
Jan 21, 2015 403.20 433.99 400.40 414.40 2,743 +11.90(+2.96%)
Jan 20, 2015 390.60 403.20 388.50 402.50 1,740 +14.00(+3.60%)
Jan 16, 2015 381.48 404.60 373.10 388.50 1,480 +1.40(+0.36%)
Jan 15, 2015 399.70 406.00 385.00 387.10 1,946 -8.40(-2.12%)
Jan 14, 2015 395.50 407.40 385.00 395.50 4,990 +0.00(+0.00%)
Jan 13, 2015 415.80 416.50 392.00 395.50 5,577 -11.90(-2.92%)
Jan 12, 2015 395.50 417.90 385.70 407.40 7,933 +15.40(+3.93%)
Jan 09, 2015 364.70 402.50 360.50 392.00 24,004 -97.30(-19.89%)
Jan 08, 2015 466.20 490.00 459.90 489.30 2,486 +38.50(+8.54%)
Jan 07, 2015 434.70 457.80 429.80 450.80 1,448 +16.10(+3.70%)
Jan 06, 2015 441.70 443.10 428.40 434.70 627 -0.70(-0.16%)
Jan 05, 2015 422.80 451.50 420.00 435.40 783 +5.60(+1.30%)
Jan 02, 2015 430.50 436.10 410.90 429.80 1,070 -2.10(-0.49%)
Dec 31, 2014 429.10 431.90 431.90 431.90 1,180 +4.20(+0.98%)
Dec 30, 2014 421.40 438.20 410.91 427.70 2,583 +8.40(+2.00%)
Dec 29, 2014 367.50 420.00 367.50 419.30 3,368 +53.20(+14.53%)
Dec 26, 2014 365.40 376.60 361.20 366.10 102 +4.20(+1.16%)
Dec 24, 2014 362.60 361.90 361.90 361.90 311 +4.20(+1.17%)
Dec 23, 2014 372.47 375.20 350.00 357.70 981 -16.80(-4.49%)
Dec 22, 2014 385.00 385.00 369.25 374.50 617 -7.00(-1.83%)
Dec 19, 2014 383.60 385.00 371.00 381.50 919 -2.80(-0.73%)
Dec 18, 2014 378.00 385.00 378.00 384.30 582 +9.10(+2.43%)
Dec 17, 2014 375.20 380.80 362.60 375.20 404 -1.40(-0.37%)
Dec 16, 2014 356.30 376.60 356.30 376.60 582 +18.20(+5.08%)
Dec 15, 2014 370.30 385.00 357.00 358.40 2,205 -11.90(-3.21%)
Dec 12, 2014 340.90 383.43 340.90 370.30 2,102 +28.00(+8.18%)
Dec 11, 2014 326.90 348.59 325.50 342.30 1,043 +9.80(+2.95%)
Dec 10, 2014 324.80 332.50 324.80 332.50 455 +1.40(+0.42%)
Dec 09, 2014 331.80 331.80 317.10 331.10 317 -1.40(-0.42%)
Dec 08, 2014 336.00 337.40 325.50 332.50 585 -5.60(-1.66%)
Dec 05, 2014 322.70 336.00 322.70 338.10 1,183 +12.60(+3.87%)
Dec 04, 2014 309.40 325.50 309.40 325.50 451 +10.50(+3.33%)
Dec 03, 2014 315.00 315.00 303.80 315.00 282 +0.00(+0.00%)
Dec 02, 2014 285.60 315.00 285.60 315.00 928 +28.01(+9.76%)
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