Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 418.60 418.60 389.90 395.85 1,654 -20.65(-4.96%)
May 29, 2014 403.20 428.40 402.50 416.50 2,894 +11.20(+2.76%)
May 28, 2014 406.00 406.81 385.00 405.30 1,469 -2.10(-0.52%)
May 27, 2014 396.20 412.30 387.11 407.40 1,298 +5.60(+1.39%)
May 23, 2014 402.50 401.80 401.80 401.80 1,398 -4.21(-1.04%)
May 22, 2014 392.70 412.29 385.00 406.01 1,425 +14.01(+3.57%)
May 21, 2014 425.60 434.00 390.60 392.00 5,621 -33.60(-7.89%)
May 20, 2014 476.00 476.00 423.50 425.60 6,207 -42.00(-8.98%)
May 19, 2014 477.40 486.50 456.41 467.60 2,567 -7.70(-1.62%)
May 16, 2014 499.80 499.80 462.01 475.30 5,050 -16.10(-3.28%)
May 15, 2014 472.50 499.80 462.70 491.40 8,877 +30.10(+6.53%)
May 14, 2014 459.20 466.20 432.60 461.30 4,003 +18.20(+4.11%)
May 13, 2014 454.30 464.10 431.90 443.10 2,548 +3.50(+0.80%)
May 12, 2014 438.20 450.80 434.91 439.60 3,024 +6.30(+1.45%)
May 09, 2014 413.00 433.30 410.90 433.30 1,474 +17.50(+4.21%)
May 08, 2014 412.30 418.39 408.80 415.80 1,312 +7.00(+1.71%)
May 07, 2014 406.00 412.29 397.60 408.80 658 +4.90(+1.21%)
May 06, 2014 415.80 415.80 392.00 403.90 1,052 -9.80(-2.37%)
May 05, 2014 406.70 420.00 396.90 413.70 1,111 +7.00(+1.72%)
May 02, 2014 393.40 410.90 393.40 406.70 734 +25.20(+6.61%)
May 01, 2014 377.30 392.00 373.80 381.50 804 +2.10(+0.55%)
Apr 30, 2014 376.60 385.00 367.50 379.40 467 +2.10(+0.56%)
Apr 29, 2014 374.50 384.99 364.00 377.30 734 +2.10(+0.56%)
Apr 28, 2014 387.10 395.50 371.70 375.20 1,066 -12.60(-3.25%)
Apr 25, 2014 394.10 396.90 385.00 387.80 464 -8.40(-2.12%)
Apr 24, 2014 402.50 402.50 389.91 396.20 540 -3.50(-0.88%)
Apr 23, 2014 403.90 405.99 396.20 399.70 450 -4.20(-1.04%)
Apr 22, 2014 395.50 413.00 369.61 403.90 1,626 +0.70(+0.17%)
Apr 21, 2014 415.80 415.80 394.80 403.20 1,584 +9.80(+2.49%)
Apr 17, 2014 360.50 393.40 393.40 393.40 4,871 +30.10(+8.29%)
Apr 16, 2014 371.00 375.90 344.61 363.30 1,564 -7.70(-2.08%)
Apr 15, 2014 368.20 374.50 326.20 371.00 3,745 +6.30(+1.73%)
Apr 14, 2014 389.20 389.90 353.50 364.70 2,616 -21.00(-5.44%)
Apr 11, 2014 402.50 406.00 371.70 385.70 4,566 -22.40(-5.49%)
Apr 10, 2014 427.00 432.60 392.70 408.10 4,663 +0.00(+0.00%)
Apr 09, 2014 398.30 412.30 379.40 408.10 8,705 +23.10(+6.00%)
Apr 08, 2014 399.00 413.00 367.50 385.00 10,738 +24.50(+6.80%)
Apr 07, 2014 364.00 371.00 337.40 360.50 3,518 -9.80(-2.65%)
Apr 04, 2014 396.90 402.50 332.50 370.30 5,713 -21.70(-5.54%)
Apr 03, 2014 426.30 426.30 377.04 392.00 7,157 -32.20(-7.59%)
Apr 02, 2014 442.40 442.40 399.00 424.20 6,611 -18.20(-4.11%)
Apr 01, 2014 441.00 448.70 437.50 442.40 675 -2.80(-0.63%)
Mar 31, 2014 444.50 451.50 432.60 445.20 1,602 +1.75(+0.39%)
Mar 28, 2014 464.10 464.10 441.00 443.45 1,874 -4.55(-1.02%)
Mar 27, 2014 445.20 448.00 441.71 448.00 1,148 +3.51(+0.79%)
Mar 26, 2014 441.00 448.00 441.00 444.49 1,581 +4.89(+1.11%)
Mar 25, 2014 448.00 451.15 431.90 439.60 877 -2.10(-0.48%)
Mar 24, 2014 450.10 460.49 428.40 441.70 3,497 -5.60(-1.25%)
Mar 21, 2014 475.30 483.00 446.60 447.30 4,057 -23.80(-5.05%)
Mar 20, 2014 467.59 474.60 460.60 471.10 877 +2.10(+0.45%)
Mar 19, 2014 456.40 471.10 456.40 469.00 3,039 +14.70(+3.24%)
Mar 18, 2014 446.60 455.00 441.71 454.30 2,171 +9.10(+2.04%)
Mar 17, 2014 443.80 448.77 438.21 445.20 1,834 +5.61(+1.28%)
Mar 14, 2014 442.40 445.20 434.00 439.59 584 -2.11(-0.48%)
Mar 13, 2014 447.30 448.00 434.00 441.70 590 -4.20(-0.94%)
Mar 12, 2014 441.00 447.30 434.00 445.90 886 +6.30(+1.43%)
Mar 11, 2014 441.00 444.50 432.60 439.60 652 +0.70(+0.16%)
Mar 10, 2014 434.76 444.15 431.23 438.90 465 -0.70(-0.16%)
Mar 07, 2014 430.50 448.00 423.50 439.60 1,202 +4.90(+1.13%)
Mar 06, 2014 438.20 444.50 430.51 434.70 1,265 -3.50(-0.80%)
Mar 05, 2014 442.40 447.88 431.90 438.20 1,786 -7.70(-1.73%)
Mar 04, 2014 445.90 454.30 434.70 445.90 1,062 -2.10(-0.47%)
Mar 03, 2014 455.00 455.09 442.89 448.00 642 -17.50(-3.76%)
Feb 28, 2014 470.40 470.40 441.00 465.50 2,005 -4.90(-1.04%)
Feb 27, 2014 471.10 472.50 467.60 470.40 815 -0.70(-0.15%)
Feb 26, 2014 471.10 476.00 461.30 471.10 1,301 -2.80(-0.59%)
Feb 25, 2014 469.70 475.30 452.20 473.90 1,665 +0.00(+0.00%)
Feb 24, 2014 478.10 480.90 456.41 473.90 2,837 -1.75(-0.37%)
Feb 21, 2014 470.40 480.90 464.80 475.65 3,527 +9.45(+2.03%)
Feb 20, 2014 454.30 471.10 448.00 466.20 3,041 +11.20(+2.46%)
Feb 19, 2014 440.30 455.00 440.30 455.00 2,096 +9.80(+2.20%)
Feb 18, 2014 452.20 453.60 433.30 445.20 894 +1.40(+0.32%)
Feb 14, 2014 454.30 443.80 443.80 443.80 1,897 -7.70(-1.71%)
Feb 13, 2014 442.40 451.50 431.97 451.50 1,839 +4.20(+0.94%)
Feb 12, 2014 447.30 448.00 437.50 447.30 449 +4.20(+0.95%)
Feb 11, 2014 440.30 444.50 439.60 443.10 357 +2.10(+0.48%)
Feb 10, 2014 441.00 448.00 436.10 441.00 590 -4.20(-0.94%)
Feb 07, 2014 444.50 452.14 434.70 445.20 841 +4.90(+1.11%)
Feb 06, 2014 447.30 449.40 438.44 440.30 833 +0.00(+0.00%)
Feb 05, 2014 445.24 446.60 437.50 440.30 918 -7.00(-1.56%)
Feb 04, 2014 457.80 457.80 441.00 447.30 1,194 -5.60(-1.24%)
Feb 03, 2014 456.41 458.50 442.40 452.90 1,110 -13.30(-2.85%)
Jan 31, 2014 469.00 471.09 460.61 466.20 846 -4.90(-1.04%)
Jan 30, 2014 475.30 477.40 451.50 471.10 1,874 +2.80(+0.60%)
Jan 29, 2014 485.10 485.10 464.10 468.30 899 -8.40(-1.76%)
Jan 28, 2014 497.00 497.00 462.00 476.70 6,468 +9.10(+1.95%)
Jan 27, 2014 471.10 477.40 434.00 467.60 2,113 +0.00(+0.00%)
Jan 24, 2014 491.40 507.50 451.50 467.60 4,493 -8.39(-1.76%)
Jan 23, 2014 477.40 479.50 462.70 475.99 519 +0.69(+0.15%)
Jan 22, 2014 472.50 477.40 470.40 475.30 832 +3.50(+0.74%)
Jan 21, 2014 469.00 478.80 467.60 471.80 864 +0.70(+0.15%)
Jan 17, 2014 478.10 471.10 471.10 471.10 962 +2.10(+0.45%)
Jan 16, 2014 469.00 507.22 465.57 469.00 3,064 +8.40(+1.82%)
Jan 15, 2014 458.50 476.00 444.50 460.60 1,692 +2.10(+0.46%)
Jan 14, 2014 448.88 466.90 448.88 458.50 881 +9.80(+2.18%)
Jan 13, 2014 438.90 489.30 438.90 448.70 4,808 +10.50(+2.40%)
Jan 10, 2014 439.50 451.50 430.50 438.20 1,204 -0.70(-0.16%)
Jan 09, 2014 447.30 447.48 436.10 438.90 894 +2.80(+0.64%)
Jan 08, 2014 452.80 452.80 430.50 436.10 1,006 -11.90(-2.66%)
Jan 07, 2014 448.00 459.90 430.50 448.00 972 -3.50(-0.78%)
Jan 06, 2014 458.50 468.30 446.60 451.50 563 -4.20(-0.92%)
Jan 03, 2014 441.00 465.50 441.00 455.70 933 +11.90(+2.68%)
Jan 02, 2014 458.50 469.00 443.80 443.80 1,274 -3.50(-0.78%)
Dec 31, 2013 456.40 447.30 447.30 447.30 945 -9.10(-1.99%)
Dec 30, 2013 445.20 462.00 444.50 456.40 1,630 +4.90(+1.09%)
Dec 27, 2013 454.30 454.30 439.60 451.50 563 -2.09(-0.46%)
Dec 26, 2013 444.50 455.00 441.70 453.59 459 +9.10(+2.05%)
Dec 24, 2013 455.00 455.00 430.50 444.49 798 -6.31(-1.40%)
Dec 23, 2013 463.40 463.40 441.71 450.80 928 -9.80(-2.13%)
Dec 20, 2013 441.00 465.50 441.00 460.60 2,435 +19.60(+4.44%)
Dec 19, 2013 410.20 451.15 410.20 441.00 3,445 +28.70(+6.96%)
Dec 18, 2013 416.50 416.50 402.50 412.30 305 -2.80(-0.67%)
Dec 17, 2013 417.90 419.30 385.00 415.10 1,093 +4.90(+1.19%)
Dec 16, 2013 429.80 429.80 387.80 410.20 1,491 -6.30(-1.51%)
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