Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 117.25 119.50 112.38 116.50 2,251 -0.50(-0.43%)
Mar 30, 2020 119.25 119.25 111.75 117.00 1,975 -1.00(-0.85%)
Mar 27, 2020 120.75 123.25 115.00 118.00 1,684 -12.00(-9.23%)
Mar 26, 2020 118.50 130.25 118.50 130.00 3,617 +12.25(+10.40%)
Mar 25, 2020 108.25 120.27 99.50 117.75 3,030 +9.50(+8.78%)
Mar 24, 2020 105.50 110.75 100.62 108.25 3,698 +4.00(+3.84%)
Mar 23, 2020 99.00 106.39 92.50 104.25 2,066 +4.50(+4.51%)
Mar 20, 2020 109.00 114.50 97.00 99.75 4,224 -8.25(-7.64%)
Mar 19, 2020 100.00 108.75 92.75 108.00 3,605 +12.75(+13.39%)
Mar 18, 2020 104.25 110.50 90.25 95.25 3,604 -18.00(-15.89%)
Mar 17, 2020 90.50 113.25 90.50 113.25 5,214 +25.50(+29.06%)
Mar 16, 2020 110.00 131.25 87.50 87.75 6,198 -32.25(-26.88%)
Mar 13, 2020 115.00 120.75 110.00 120.00 5,340 +8.50(+7.62%)
Mar 12, 2020 125.25 129.75 110.00 111.50 4,464 -23.00(-17.10%)
Mar 11, 2020 144.75 145.75 133.00 134.50 2,823 -15.00(-10.03%)
Mar 10, 2020 158.50 161.00 145.25 149.50 3,228 -3.75(-2.45%)
Mar 09, 2020 150.25 157.25 148.25 153.25 2,548 -4.50(-2.85%)
Mar 06, 2020 157.25 165.00 151.99 157.75 2,372 -6.25(-3.81%)
Mar 05, 2020 168.25 175.00 160.75 164.00 2,195 -10.50(-6.02%)
Mar 04, 2020 164.00 175.00 163.75 174.50 1,927 +13.75(+8.55%)
Mar 03, 2020 170.25 171.75 157.75 160.75 3,453 -11.25(-6.54%)
Mar 02, 2020 169.25 176.00 169.00 172.00 1,866 +1.25(+0.73%)
Feb 28, 2020 168.25 172.88 163.88 170.75 4,620 -0.75(-0.44%)
Feb 27, 2020 180.50 180.50 170.75 171.50 5,103 -12.75(-6.92%)
Feb 26, 2020 185.75 186.50 175.75 184.25 3,438 +3.75(+2.08%)
Feb 25, 2020 192.75 200.00 180.00 180.50 1,986 -5.00(-2.70%)
Feb 24, 2020 184.50 189.25 181.50 185.50 3,044 -11.25(-5.72%)
Feb 21, 2020 202.25 202.25 192.75 196.75 1,820 -5.00(-2.48%)
Feb 20, 2020 204.00 206.00 200.75 201.75 1,268 -3.75(-1.82%)
Feb 19, 2020 205.00 206.25 205.00 205.50 1,198 +0.75(+0.37%)
Feb 18, 2020 205.25 206.25 203.75 204.75 587 +1.00(+0.49%)
Feb 14, 2020 207.21 211.99 202.75 203.75 1,060 -5.25(-2.51%)
Feb 13, 2020 209.75 212.50 208.50 209.00 737 -3.00(-1.42%)
Feb 12, 2020 211.00 212.50 210.12 212.00 1,620 +3.25(+1.56%)
Feb 11, 2020 206.00 209.00 206.00 208.75 1,152 +2.00(+0.97%)
Feb 10, 2020 193.25 206.75 193.25 206.75 1,277 +11.00(+5.62%)
Feb 07, 2020 201.75 207.25 191.75 195.75 4,200 -9.00(-4.40%)
Feb 06, 2020 209.50 211.25 203.25 204.75 2,066 -3.00(-1.44%)
Feb 05, 2020 203.50 209.25 199.25 207.75 2,689 +9.00(+4.53%)
Feb 04, 2020 188.25 202.50 188.25 198.75 3,152 +11.75(+6.28%)
Feb 03, 2020 182.50 187.75 176.75 187.00 2,248 +5.50(+3.03%)
Jan 31, 2020 175.00 185.25 167.25 181.50 4,356 +4.50(+2.54%)
Jan 30, 2020 184.00 187.50 176.25 177.00 1,795 -9.75(-5.22%)
Jan 29, 2020 180.25 189.00 174.25 186.75 3,258 +5.25(+2.89%)
Jan 28, 2020 181.25 184.75 179.85 181.50 1,739 +2.38(+1.33%)
Jan 27, 2020 182.25 184.50 178.25 179.12 3,052 -5.62(-3.04%)
Jan 24, 2020 192.00 192.00 183.25 184.75 1,956 -6.25(-3.27%)
Jan 23, 2020 197.50 200.00 190.00 191.00 1,168 -8.00(-4.02%)
Jan 22, 2020 197.75 201.00 193.75 199.00 3,382 +3.00(+1.53%)
Jan 21, 2020 198.75 198.75 195.00 196.00 1,729 -2.50(-1.26%)
Jan 17, 2020 194.50 201.50 192.75 198.50 4,092 +6.50(+3.39%)
Jan 16, 2020 192.25 194.25 190.75 192.00 703 +2.75(+1.45%)
Jan 15, 2020 189.00 199.00 188.00 189.25 1,716 +0.25(+0.13%)
Jan 14, 2020 192.25 197.00 187.75 189.00 1,146 -5.25(-2.70%)
Jan 13, 2020 189.50 200.25 185.75 194.25 1,923 +3.25(+1.70%)
Jan 10, 2020 193.00 198.50 189.00 191.00 1,244 -3.00(-1.55%)
Jan 09, 2020 198.75 200.26 193.00 194.00 1,423 -3.75(-1.90%)
Jan 08, 2020 195.50 198.75 192.75 197.75 1,507 +1.00(+0.51%)
Jan 07, 2020 188.75 199.50 188.75 196.75 1,767 +6.50(+3.42%)
Jan 06, 2020 189.25 194.12 184.75 190.25 1,347 -2.00(-1.04%)
Jan 03, 2020 190.75 195.00 188.25 192.25 884 -1.50(-0.77%)
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