Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 287.70 294.70 287.00 294.00 201 +0.70(+0.24%)
Jun 29, 2015 292.60 293.30 280.70 293.30 546 -7.00(-2.33%)
Jun 26, 2015 291.20 300.30 286.65 300.30 598 +9.10(+3.13%)
Jun 25, 2015 295.40 298.20 291.20 291.20 70 -9.80(-3.26%)
Jun 24, 2015 299.60 301.00 291.20 301.00 467 -0.70(-0.23%)
Jun 23, 2015 304.50 307.30 293.91 301.70 205 -0.70(-0.23%)
Jun 22, 2015 298.20 304.50 295.40 302.40 376 +8.40(+2.86%)
Jun 19, 2015 294.70 300.97 289.10 294.00 386 +2.10(+0.72%)
Jun 18, 2015 298.90 305.20 291.90 291.90 522 -7.00(-2.34%)
Jun 17, 2015 302.40 311.98 293.30 298.90 709 -2.80(-0.93%)
Jun 16, 2015 301.70 302.40 300.30 301.70 245 +1.40(+0.47%)
Jun 15, 2015 298.90 311.50 285.36 300.30 614 +2.80(+0.94%)
Jun 12, 2015 280.84 322.00 270.90 297.50 8,522 +9.10(+3.16%)
Jun 11, 2015 292.60 292.60 284.90 288.40 387 -2.10(-0.72%)
Jun 10, 2015 284.90 293.30 284.90 290.50 333 +1.40(+0.48%)
Jun 09, 2015 296.10 301.70 280.70 289.10 1,006 -10.50(-3.50%)
Jun 08, 2015 304.50 307.30 294.70 299.60 385 -5.60(-1.83%)
Jun 05, 2015 308.70 309.40 301.00 305.20 257 -2.10(-0.68%)
Jun 04, 2015 301.70 308.70 301.00 307.30 345 +2.09(+0.69%)
Jun 03, 2015 293.30 309.40 290.51 305.21 668 +14.92(+5.14%)
Jun 02, 2015 295.40 298.20 287.00 290.29 591 -5.81(-1.96%)
Jun 01, 2015 302.40 303.10 291.90 296.10 668 -2.80(-0.94%)
May 29, 2015 296.80 308.00 293.30 298.90 1,649 +9.10(+3.14%)
May 28, 2015 294.70 294.70 287.70 289.80 315 -6.30(-2.13%)
May 27, 2015 297.22 300.30 280.01 296.10 738 +11.20(+3.93%)
May 26, 2015 284.20 287.00 275.92 284.90 563 +1.40(+0.49%)
May 22, 2015 277.20 283.50 283.50 283.50 588 +3.50(+1.25%)
May 21, 2015 289.10 300.98 276.50 280.00 628 -10.50(-3.61%)
May 20, 2015 296.10 298.83 273.70 290.50 913 -0.70(-0.24%)
May 19, 2015 285.60 300.30 277.20 291.20 876 +13.30(+4.79%)
May 18, 2015 294.70 300.89 266.00 277.90 1,931 -21.70(-7.24%)
May 15, 2015 311.50 318.50 297.50 299.60 977 -8.40(-2.73%)
May 14, 2015 303.80 308.70 299.60 308.00 211 +4.20(+1.38%)
May 13, 2015 305.90 311.49 299.61 303.80 597 -2.10(-0.69%)
May 12, 2015 315.00 320.60 302.40 305.90 677 -7.70(-2.46%)
May 11, 2015 299.60 318.50 299.60 313.60 399 +14.00(+4.67%)
May 08, 2015 296.80 333.19 296.80 299.60 547 +2.80(+0.94%)
May 07, 2015 307.30 307.30 295.40 296.80 825 -11.90(-3.85%)
May 06, 2015 305.91 310.80 303.10 308.70 244 +0.70(+0.23%)
May 05, 2015 315.00 321.30 304.50 308.00 438 -5.60(-1.79%)
May 04, 2015 321.30 326.62 315.00 313.60 346 -4.90(-1.54%)
May 01, 2015 300.30 318.50 300.30 318.50 437 +17.50(+5.81%)
Apr 30, 2015 308.00 331.10 294.00 301.00 1,196 -9.80(-3.15%)
Apr 29, 2015 309.40 335.30 296.10 310.80 1,073 -4.90(-1.55%)
Apr 28, 2015 324.80 329.00 303.10 315.70 1,931 -7.35(-2.28%)
Apr 27, 2015 340.90 340.90 316.40 323.05 1,261 -15.05(-4.45%)
Apr 24, 2015 333.20 342.91 332.50 338.10 753 +4.90(+1.47%)
Apr 23, 2015 324.80 336.00 322.71 333.20 513 +7.00(+2.15%)
Apr 22, 2015 328.30 338.09 322.00 326.20 731 -0.70(-0.21%)
Apr 21, 2015 352.10 352.10 326.90 326.90 1,399 -22.40(-6.41%)
Apr 20, 2015 345.80 351.40 336.00 349.30 1,077 +7.70(+2.25%)
Apr 17, 2015 344.40 359.80 336.00 341.60 1,061 -2.80(-0.81%)
Apr 16, 2015 333.90 361.20 333.90 344.40 2,272 +19.60(+6.03%)
Apr 15, 2015 322.70 345.79 317.10 324.80 1,338 +0.70(+0.22%)
Apr 14, 2015 343.00 360.50 298.90 324.10 2,951 -16.80(-4.93%)
Apr 13, 2015 315.70 362.60 315.70 340.90 5,580 +23.10(+7.27%)
Apr 10, 2015 274.40 326.20 274.40 317.80 4,134 +44.10(+16.11%)
Apr 09, 2015 268.10 277.90 268.10 273.70 728 +4.90(+1.82%)
Apr 08, 2015 266.00 278.60 263.48 268.80 961 +3.50(+1.32%)
Apr 07, 2015 266.00 270.20 262.50 265.30 888 -1.40(-0.52%)
Apr 06, 2015 266.00 273.00 262.50 266.70 1,518 -2.10(-0.78%)
Apr 02, 2015 264.60 268.80 268.80 268.80 1,237 +4.90(+1.86%)
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