Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 129.84 130.66 128.06 130.45 1,219,359 -0.22(-0.17%)
Apr 29, 2014 129.49 133.45 129.31 130.67 858,316 +2.77(+2.17%)
Apr 28, 2014 128.67 130.03 125.06 127.90 1,652,712 -0.80(-0.62%)
Apr 25, 2014 132.53 133.08 128.02 128.70 1,224,508 -4.90(-3.67%)
Apr 24, 2014 133.89 135.33 132.79 133.60 1,221,695 +0.88(+0.66%)
Apr 23, 2014 131.45 133.55 131.39 132.72 1,280,042 +1.68(+1.28%)
Apr 22, 2014 133.24 133.24 129.39 131.04 1,236,811 -2.35(-1.76%)
Apr 21, 2014 133.43 133.85 131.30 133.39 962,990 +0.19(+0.14%)
Apr 17, 2014 131.99 133.20 133.20 133.20 1,098,500 +1.23(+0.93%)
Apr 16, 2014 131.31 132.66 130.39 131.97 1,120,202 +2.26(+1.74%)
Apr 15, 2014 127.11 131.11 126.55 129.71 1,571,301 +2.48(+1.95%)
Apr 14, 2014 126.46 128.53 124.75 127.23 736,963 +1.91(+1.52%)
Apr 11, 2014 123.31 125.60 123.25 125.32 829,579 +1.59(+1.29%)
Apr 10, 2014 126.20 127.38 123.06 123.73 788,082 -3.15(-2.48%)
Apr 09, 2014 125.79 126.95 123.62 126.88 659,630 +1.91(+1.53%)
Apr 08, 2014 121.82 125.27 121.21 124.97 984,954 +3.62(+2.98%)
Apr 07, 2014 124.15 124.71 120.57 121.35 680,258 -3.57(-2.86%)
Apr 04, 2014 127.35 127.53 124.34 124.92 1,048,909 -0.93(-0.74%)
Apr 03, 2014 125.44 128.38 124.74 125.85 1,378,675 +0.24(+0.19%)
Apr 02, 2014 123.76 125.71 123.69 125.61 907,933 +1.30(+1.05%)
Apr 01, 2014 123.16 124.35 121.36 124.31 1,169,990 +1.81(+1.48%)
Mar 31, 2014 124.71 124.71 121.34 122.50 888,849 -1.85(-1.49%)
Mar 28, 2014 122.62 125.15 122.41 124.35 1,172,759 +2.16(+1.77%)
Mar 27, 2014 118.87 124.85 118.29 122.19 2,067,496 +3.86(+3.26%)
Mar 26, 2014 120.27 120.70 118.26 118.33 688,022 -1.31(-1.09%)
Mar 25, 2014 120.39 120.92 119.42 119.64 689,369 +0.16(+0.13%)
Mar 24, 2014 120.85 121.87 118.10 119.48 1,315,055 -0.74(-0.62%)
Mar 21, 2014 117.70 120.32 117.41 120.22 1,514,658 +3.56(+3.05%)
Mar 20, 2014 116.37 117.35 115.68 116.66 1,314,133 -0.39(-0.33%)
Mar 19, 2014 119.30 119.87 116.55 117.05 906,280 -2.17(-1.82%)
Mar 18, 2014 118.30 119.90 117.61 119.22 663,642 +1.15(+0.97%)
Mar 17, 2014 118.35 119.10 117.10 118.07 727,869 -0.30(-0.25%)
Mar 14, 2014 116.09 118.48 115.36 118.37 1,078,843 +2.24(+1.93%)
Mar 13, 2014 117.12 118.09 115.93 116.13 803,284 -0.56(-0.48%)
Mar 12, 2014 115.88 117.84 114.59 116.69 1,287,658 -0.93(-0.79%)
Mar 11, 2014 120.50 121.42 117.23 117.62 1,027,304 -2.90(-2.41%)
Mar 10, 2014 120.48 121.60 119.23 120.52 865,246 -1.08(-0.89%)
Mar 07, 2014 121.85 123.35 120.55 121.60 1,203,873 -0.21(-0.17%)
Mar 06, 2014 121.25 122.34 119.78 121.81 1,423,749 +0.96(+0.79%)
Mar 05, 2014 122.75 123.35 120.18 120.85 1,436,259 -1.95(-1.59%)
Mar 04, 2014 122.79 123.38 121.59 122.80 1,261,355 +0.35(+0.29%)
Mar 03, 2014 120.81 123.05 119.65 122.45 1,423,968 +1.32(+1.09%)
Feb 28, 2014 120.04 122.02 119.60 121.13 1,198,871 +1.23(+1.03%)
Feb 27, 2014 117.18 119.96 117.06 119.90 943,748 +2.08(+1.77%)
Feb 26, 2014 119.41 120.00 117.67 117.82 1,285,395 -1.18(-0.99%)
Feb 25, 2014 118.18 119.06 115.54 119.00 1,632,531 +0.45(+0.38%)
Feb 24, 2014 118.13 120.73 114.70 118.55 2,026,641 +3.85(+3.36%)
Feb 21, 2014 116.19 117.08 114.48 114.70 1,644,718 -1.57(-1.35%)
Feb 20, 2014 113.80 119.00 113.68 116.27 1,905,042 +1.44(+1.25%)
Feb 19, 2014 114.94 115.68 113.11 114.83 1,824,138 -1.02(-0.88%)
Feb 18, 2014 112.50 116.58 112.50 115.85 1,476,387 +3.86(+3.45%)
Feb 14, 2014 110.85 111.99 111.99 111.99 911,300 +1.30(+1.17%)
Feb 13, 2014 109.67 111.96 108.64 110.69 1,407,794 +0.47(+0.43%)
Feb 12, 2014 109.33 110.67 107.84 110.22 949,230 +1.76(+1.62%)
Feb 11, 2014 107.97 109.70 106.86 108.46 1,344,797 +0.01(+0.01%)
Feb 10, 2014 107.93 108.90 106.01 108.45 1,036,897 +0.31(+0.29%)
Feb 07, 2014 105.69 110.00 105.69 108.14 2,582,072 +3.51(+3.35%)
Feb 06, 2014 100.47 104.96 100.47 104.63 1,903,410 +4.29(+4.28%)
Feb 05, 2014 101.20 101.20 98.80 100.34 1,443,481 +0.51(+0.51%)
Feb 04, 2014 97.46 100.57 97.06 99.83 1,482,760 +3.42(+3.55%)
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