Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.52 30.52 30.52 0 -0.65(-2.09%)
May 30, 2019 31.18 31.40 31.01 31.17 14,305,616 +0.08(+0.26%)
May 29, 2019 30.39 31.24 30.23 31.09 14,323,923 +0.32(+1.04%)
May 28, 2019 31.08 31.18 30.69 30.77 15,966,222 -0.31(-1.00%)
May 24, 2019 31.36 31.38 30.69 31.08 9,551,100 +0.14(+0.45%)
May 23, 2019 31.27 31.31 30.64 30.94 17,288,862 -0.78(-2.46%)
May 22, 2019 31.82 32.28 31.71 31.72 13,426,216 -0.27(-0.84%)
May 21, 2019 31.48 32.31 31.45 31.99 15,978,001 +0.96(+3.09%)
May 20, 2019 30.63 31.34 30.61 31.03 12,470,655 +0.06(+0.19%)
May 17, 2019 30.45 31.31 30.39 30.97 14,015,400 +0.17(+0.55%)
May 16, 2019 30.39 30.88 30.25 30.80 17,371,256 +0.70(+2.33%)
May 15, 2019 30.35 30.69 30.06 30.10 15,507,541 -0.66(-2.15%)
May 14, 2019 30.39 31.08 30.31 30.76 14,019,622 +0.52(+1.72%)
May 13, 2019 30.65 30.67 30.10 30.24 14,642,137 -1.24(-3.94%)
May 10, 2019 30.78 31.73 30.41 31.48 18,567,100 +0.49(+1.58%)
May 09, 2019 31.25 31.50 30.82 30.99 19,898,311 -0.69(-2.18%)
May 08, 2019 32.20 32.33 31.66 31.68 23,196,764 -0.46(-1.43%)
May 07, 2019 33.23 33.25 32.04 32.14 23,904,269 -1.48(-4.40%)
May 06, 2019 34.00 34.16 33.40 33.62 20,020,467 -1.27(-3.64%)
May 03, 2019 34.83 35.25 34.37 34.89 14,819,000 +0.22(+0.63%)
May 02, 2019 36.90 36.90 33.97 34.67 25,472,791 -2.64(-7.08%)
May 01, 2019 38.39 38.66 37.31 37.31 13,776,378 -1.14(-2.96%)
Apr 30, 2019 38.05 38.49 37.81 38.45 14,293,661 +0.49(+1.29%)
Apr 29, 2019 38.04 38.16 37.73 37.96 13,563,123 -0.04(-0.11%)
Apr 26, 2019 37.50 38.07 37.43 38.00 7,754,600 +0.40(+1.06%)
Apr 25, 2019 38.09 38.12 37.46 37.60 10,019,942 -0.69(-1.80%)
Apr 24, 2019 38.41 38.65 38.07 38.29 7,222,086 +0.01(+0.03%)
Apr 23, 2019 38.02 38.42 37.86 38.28 10,305,573 -0.04(-0.10%)
Apr 22, 2019 38.66 38.72 38.24 38.32 6,629,641 -0.68(-1.74%)
Apr 18, 2019 39.27 39.29 38.62 39.00 7,169,600 -0.20(-0.51%)
Apr 17, 2019 39.39 39.56 39.04 39.20 8,318,217 +0.05(+0.13%)
Apr 16, 2019 38.75 39.20 38.61 39.15 9,660,474 +0.25(+0.64%)
Apr 15, 2019 39.47 39.53 38.77 38.90 7,412,939 -0.57(-1.44%)
Apr 12, 2019 39.14 39.52 38.82 39.47 13,297,200 +0.58(+1.49%)
Apr 11, 2019 38.37 39.03 38.10 38.89 11,925,153 +0.39(+1.01%)
Apr 10, 2019 38.13 38.57 38.09 38.50 10,712,230 +0.28(+0.73%)
Apr 09, 2019 37.95 38.40 37.65 38.22 13,993,172 +0.08(+0.21%)
Apr 08, 2019 37.64 38.18 37.53 38.14 11,854,316 +0.24(+0.63%)
Apr 05, 2019 37.95 38.35 37.66 37.90 17,653,000 +0.12(+0.32%)
Apr 04, 2019 37.43 37.79 36.77 37.78 21,976,023 +0.43(+1.15%)
Apr 03, 2019 36.77 37.84 36.53 37.35 28,020,856 +0.86(+2.36%)
Apr 02, 2019 36.52 37.17 36.09 36.49 22,563,998 -17.93(-32.95%)
Apr 01, 2019 53.89 54.91 53.54 54.42 31,942,484 +1.11(+2.08%)
Mar 29, 2019 51.28 53.35 51.25 53.31 19,805,400 +0.59(+1.12%)
Mar 28, 2019 52.50 52.85 52.06 52.72 10,124,884 +0.06(+0.11%)
Mar 27, 2019 53.24 53.38 52.24 52.66 11,009,790 -0.52(-0.98%)
Mar 26, 2019 54.04 54.07 52.71 53.18 13,858,859 -0.09(-0.17%)
Mar 25, 2019 53.66 54.18 53.25 53.27 15,950,781 -0.65(-1.21%)
Mar 22, 2019 55.30 55.40 53.61 53.92 13,462,600 -2.00(-3.58%)
Mar 21, 2019 54.57 56.64 54.54 55.92 16,503,700 +0.91(+1.65%)
Mar 20, 2019 54.91 55.40 54.31 55.01 13,562,727 -0.07(-0.13%)
Mar 19, 2019 55.52 56.35 54.81 55.08 19,769,944 -0.13(-0.24%)
Mar 18, 2019 55.30 55.62 54.66 55.21 9,538,300 -0.07(-0.13%)
Mar 15, 2019 55.03 55.93 54.98 55.28 17,163,400 +0.25(+0.45%)
Mar 14, 2019 55.76 56.08 54.90 55.03 8,184,567 -0.87(-1.56%)
Mar 13, 2019 55.97 56.30 55.50 55.90 10,127,178 +0.33(+0.59%)
Mar 12, 2019 55.87 56.33 55.47 55.57 12,235,080 -0.01(-0.02%)
Mar 11, 2019 55.13 56.13 54.87 55.58 11,854,537 +0.90(+1.65%)
Mar 08, 2019 54.18 54.72 53.46 54.68 10,604,100 +0.16(+0.29%)
Mar 07, 2019 54.14 54.68 53.27 54.52 12,250,310 +0.05(+0.09%)
Mar 06, 2019 53.84 55.01 53.84 54.47 9,439,864 +0.79(+1.47%)
Mar 05, 2019 54.04 54.19 53.53 53.68 6,807,086 -0.57(-1.05%)
Mar 04, 2019 53.65 54.49 53.07 54.25 9,814,201 +0.91(+1.71%)
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