Financial News

Rockwell Automation (NY: ROK )

314.20 USD +4.02 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 163.41 164.30 162.95 164.06 582,938 +1.44(+0.89%)
Aug 30, 2017 160.39 162.74 160.39 162.62 383,121 +2.24(+1.40%)
Aug 29, 2017 158.72 160.62 158.61 160.38 482,461 +0.81(+0.51%)
Aug 28, 2017 160.45 160.55 158.89 159.57 341,197 -0.04(-0.03%)
Aug 25, 2017 160.95 161.52 159.51 159.61 597,010 -0.52(-0.32%)
Aug 24, 2017 160.24 160.57 159.32 160.13 600,306 +0.12(+0.08%)
Aug 23, 2017 161.86 162.07 159.98 160.01 551,909 -3.16(-1.94%)
Aug 22, 2017 161.25 163.33 160.84 163.17 402,350 +2.71(+1.69%)
Aug 21, 2017 161.36 161.45 159.58 160.46 604,955 -0.92(-0.57%)
Aug 18, 2017 160.88 163.26 160.29 161.38 567,777 +0.12(+0.07%)
Aug 17, 2017 163.21 164.53 161.22 161.26 536,765 -2.77(-1.69%)
Aug 16, 2017 164.58 165.32 163.86 164.03 552,207 -0.09(-0.05%)
Aug 15, 2017 164.02 165.10 164.02 164.12 407,202 +0.16(+0.10%)
Aug 14, 2017 162.79 164.51 162.48 163.96 388,999 +2.30(+1.42%)
Aug 11, 2017 162.75 162.75 161.51 161.66 679,989 -0.55(-0.34%)
Aug 10, 2017 164.30 164.51 162.10 162.21 662,079 -3.43(-2.07%)
Aug 09, 2017 165.50 166.08 164.90 165.64 436,005 +0.04(+0.02%)
Aug 08, 2017 165.64 166.21 164.99 165.60 434,208 -0.22(-0.13%)
Aug 07, 2017 164.96 166.53 164.83 165.82 708,206 +0.92(+0.56%)
Aug 04, 2017 165.63 166.05 164.75 164.90 536,349 -0.63(-0.38%)
Aug 03, 2017 165.13 166.10 164.82 165.53 519,397 +0.31(+0.19%)
Aug 02, 2017 163.15 166.16 163.15 165.22 786,077 +1.65(+1.01%)
Aug 01, 2017 165.19 165.54 162.55 163.57 824,405 -1.46(-0.88%)
Jul 31, 2017 165.00 166.63 164.76 165.03 641,449 +0.56(+0.34%)
Jul 28, 2017 164.98 165.00 163.27 164.47 653,351 -0.50(-0.30%)
Jul 27, 2017 163.47 166.71 163.28 164.97 1,018,771 +2.19(+1.35%)
Jul 26, 2017 158.49 164.90 158.00 162.78 1,939,210 -0.32(-0.20%)
Jul 25, 2017 165.27 166.28 161.77 163.10 1,452,485 -0.86(-0.52%)
Jul 24, 2017 165.47 165.47 163.60 163.96 937,131 -1.12(-0.68%)
Jul 21, 2017 165.96 166.63 163.93 165.08 633,564 -1.75(-1.05%)
Jul 20, 2017 167.97 165.63 166.83 685,335 -0.51(-0.30%)
Jul 19, 2017 165.50 167.37 165.34 167.34 684,352 +1.85(+1.12%)
Jul 18, 2017 166.00 166.17 165.00 165.49 580,937 -0.81(-0.49%)
Jul 17, 2017 167.20 167.34 166.09 166.30 485,035 -1.04(-0.62%)
Jul 14, 2017 166.06 167.80 165.79 167.34 766,017 +1.66(+1.00%)
Jul 13, 2017 165.73 166.45 165.04 165.68 638,890 -0.05(-0.03%)
Jul 12, 2017 164.87 166.03 164.63 165.73 535,801 +1.57(+0.96%)
Jul 11, 2017 164.59 164.83 163.18 164.16 642,847 -0.53(-0.32%)
Jul 10, 2017 163.41 165.80 163.36 164.69 559,226 +0.26(+0.16%)
Jul 07, 2017 163.12 165.52 162.51 164.43 553,142 +1.64(+1.01%)
Jul 06, 2017 163.19 164.63 162.42 162.79 705,953 -0.70(-0.43%)
Jul 05, 2017 162.56 163.81 161.57 163.49 699,293 +0.65(+0.40%)
Jul 03, 2017 162.68 163.93 162.14 162.84 403,420 +0.88(+0.54%)
Jun 30, 2017 159.37 162.71 159.37 161.96 702,609 +3.14(+1.98%)
Jun 29, 2017 160.96 162.12 158.03 158.82 858,559 -1.71(-1.07%)
Jun 28, 2017 160.31 160.81 159.61 160.53 707,838 +1.16(+0.73%)
Jun 27, 2017 161.62 161.87 159.09 159.37 511,854 -1.99(-1.23%)
Jun 26, 2017 162.93 163.23 161.27 161.36 359,559 -0.83(-0.51%)
Jun 23, 2017 161.37 162.42 160.17 162.19 1,330,999 +1.66(+1.03%)
Jun 22, 2017 160.26 161.09 159.33 160.53 393,644 +0.41(+0.26%)
Jun 21, 2017 162.85 163.01 159.87 160.12 621,675 -2.03(-1.25%)
Jun 20, 2017 163.06 163.92 161.95 162.15 584,102 -1.91(-1.16%)
Jun 19, 2017 164.84 165.39 162.97 164.06 694,602 -0.03(-0.02%)
Jun 16, 2017 162.09 164.13 161.13 164.09 1,112,024 +2.49(+1.54%)
Jun 15, 2017 158.40 161.67 158.08 161.60 880,371 +1.74(+1.09%)
Jun 14, 2017 160.89 161.17 158.73 159.86 662,746 -1.15(-0.71%)
Jun 13, 2017 161.38 162.35 160.63 161.01 622,191 -0.29(-0.18%)
Jun 12, 2017 162.02 162.73 160.70 161.30 892,101 -0.83(-0.51%)
Jun 09, 2017 160.71 162.98 160.71 162.13 705,845 +2.08(+1.30%)
Jun 08, 2017 160.47 157.31 160.05 657,972 +2.53(+1.61%)
Jun 07, 2017 159.78 159.89 156.32 157.52 1,109,246 -2.22(-1.39%)
Jun 06, 2017 161.64 162.13 159.72 159.74 909,045 -2.42(-1.49%)
Jun 05, 2017 162.21 163.02 161.62 162.16 622,860 -0.23(-0.14%)
Jun 02, 2017 161.00 163.92 160.60 162.39 940,925 +1.32(+0.82%)
Jun 01, 2017 159.25 162.22 158.48 161.07 815,176 +2.35(+1.48%)
May 31, 2017 159.40 159.93 157.91 158.72 1,268,909 -0.66(-0.41%)
May 30, 2017 158.90 159.85 158.59 159.38 506,498 +0.10(+0.06%)
May 26, 2017 159.00 159.67 158.27 159.28 447,009 +0.02(+0.01%)
May 25, 2017 158.17 159.41 157.53 159.26 1,060,593 +1.25(+0.79%)
May 24, 2017 158.95 159.42 157.34 158.01 727,268 -0.58(-0.37%)
May 23, 2017 158.90 159.86 157.54 158.59 820,326 +0.14(+0.09%)
May 22, 2017 158.00 160.24 158.00 158.45 1,018,024 +1.09(+0.69%)
May 19, 2017 155.28 158.14 154.70 157.36 856,482 +3.14(+2.04%)
May 18, 2017 152.72 155.37 151.78 154.22 959,090 +0.48(+0.31%)
May 17, 2017 157.50 156.45 152.88 153.74 1,167,048 -3.76(-2.39%)
May 16, 2017 158.38 158.38 156.59 157.50 807,397 -0.52(-0.33%)
May 15, 2017 156.49 158.60 156.49 158.02 1,068,031 +2.32(+1.49%)
May 12, 2017 156.47 156.73 155.37 155.70 519,873 -1.17(-0.75%)
May 11, 2017 156.38 157.30 154.76 156.87 668,151 -0.77(-0.49%)
May 10, 2017 157.28 158.77 156.83 157.64 1,035,981 +0.51(+0.32%)
May 09, 2017 156.10 157.28 155.37 157.13 720,305 +1.00(+0.64%)
May 08, 2017 156.48 156.82 155.25 156.13 675,068 -0.26(-0.17%)
May 05, 2017 155.23 156.49 154.93 156.39 709,510 +1.49(+0.96%)
May 04, 2017 155.07 155.50 153.06 154.90 1,454,500 +0.36(+0.23%)
May 03, 2017 155.19 156.08 153.46 154.54 1,486,423 -1.43(-0.92%)
May 02, 2017 156.55 157.31 154.59 155.97 1,360,667 -0.53(-0.34%)
May 01, 2017 158.13 158.13 155.39 156.50 1,207,242 -0.85(-0.54%)
Apr 28, 2017 158.52 159.67 157.31 157.35 1,450,620 -1.92(-1.21%)
Apr 27, 2017 160.21 161.17 158.74 159.27 1,152,012 -0.69(-0.43%)
Apr 26, 2017 161.77 165.00 159.54 159.96 2,074,583 -0.18(-0.11%)
Apr 25, 2017 158.24 160.71 157.44 160.14 1,989,884 +3.19(+2.03%)
Apr 24, 2017 155.99 157.30 155.59 156.95 1,366,432 +3.36(+2.19%)
Apr 21, 2017 153.74 154.30 152.94 153.59 816,623 -0.23(-0.15%)
Apr 20, 2017 150.43 154.15 149.88 153.82 1,474,912 +4.24(+2.83%)
Apr 19, 2017 150.82 152.58 148.89 149.58 840,022 +0.05(+0.03%)
Apr 18, 2017 149.40 150.03 148.32 149.53 842,820 -0.99(-0.66%)
Apr 17, 2017 148.72 150.71 148.31 150.52 885,243 +2.09(+1.41%)
Apr 13, 2017 149.71 150.52 148.35 148.43 1,333,146 -1.80(-1.20%)
Apr 12, 2017 155.66 156.16 150.09 150.23 1,886,589 -5.88(-3.77%)
Apr 11, 2017 155.41 156.23 154.26 156.11 635,865 +0.06(+0.04%)
Apr 10, 2017 155.59 157.48 155.51 156.05 548,626 +0.77(+0.50%)
Apr 07, 2017 155.39 156.27 154.92 155.28 1,375,038 -0.60(-0.38%)
Apr 06, 2017 155.18 156.59 154.50 155.88 591,836 +0.70(+0.45%)
Apr 05, 2017 156.76 159.78 155.01 155.18 1,401,947 -0.78(-0.50%)
Apr 04, 2017 155.08 158.00 154.35 155.96 981,425 +0.65(+0.42%)
Apr 03, 2017 155.42 156.38 153.93 155.31 648,969 -0.40(-0.26%)
Mar 31, 2017 155.23 156.70 155.18 155.71 799,655 +0.33(+0.21%)
Mar 30, 2017 154.36 155.99 154.00 155.38 661,874 +0.91(+0.59%)
Mar 29, 2017 154.76 155.57 154.21 154.47 541,562 -0.67(-0.43%)
Mar 28, 2017 152.63 155.98 152.28 155.14 581,825 +2.29(+1.50%)
Mar 27, 2017 151.97 153.38 149.39 152.85 816,583 -0.40(-0.26%)
Mar 24, 2017 154.28 154.90 152.57 153.25 541,405 -0.83(-0.54%)
Mar 23, 2017 154.64 155.52 153.58 154.08 864,263 -0.53(-0.34%)
Mar 22, 2017 153.92 154.98 153.12 154.61 740,957 +0.46(+0.30%)
Mar 21, 2017 156.94 157.26 153.56 154.15 979,937 -1.80(-1.15%)
Mar 20, 2017 156.03 156.16 155.08 155.95 893,916 -0.04(-0.03%)
Mar 17, 2017 156.36 156.98 155.56 155.99 910,399 +0.37(+0.24%)
Mar 16, 2017 156.89 157.01 154.46 155.62 721,068 -0.85(-0.54%)
Mar 15, 2017 152.82 157.30 152.81 156.47 1,110,019 +4.02(+2.64%)
Mar 14, 2017 153.42 153.46 151.07 152.45 852,630 -2.00(-1.29%)
Mar 13, 2017 154.30 154.57 153.44 154.45 609,573 +0.14(+0.09%)
Mar 10, 2017 153.46 154.63 153.00 154.31 848,037 +2.13(+1.40%)
Mar 09, 2017 153.18 153.66 151.38 152.18 870,367 -0.85(-0.56%)
Mar 08, 2017 154.12 154.84 152.97 153.03 760,260 -0.55(-0.36%)
Mar 07, 2017 152.97 153.70 152.12 153.58 694,741 +0.39(+0.25%)
Mar 06, 2017 152.49 153.47 151.10 153.19 665,821 +0.18(+0.12%)
Mar 03, 2017 153.18 154.11 151.57 153.01 802,000 -0.04(-0.03%)
Mar 02, 2017 155.35 155.72 153.00 153.05 916,418 -2.43(-1.56%)
Mar 01, 2017 153.68 156.11 153.07 155.48 1,541,609 +4.38(+2.90%)
Feb 28, 2017 151.26 151.68 150.10 151.10 949,726 -0.16(-0.11%)
Feb 27, 2017 151.26 151.73 150.66 151.26 765,278 +0.12(+0.08%)
Feb 24, 2017 150.41 151.54 149.96 151.14 1,005,316 -0.33(-0.22%)
Feb 23, 2017 153.52 153.88 149.89 151.47 1,163,722 -1.41(-0.92%)
Feb 22, 2017 150.90 153.25 150.76 152.88 1,022,609 +1.05(+0.69%)
Feb 21, 2017 152.36 152.63 150.98 151.83 1,292,708 -0.09(-0.06%)
Feb 17, 2017 151.92 151.92 151.92 0 +0.04(+0.03%)
Feb 16, 2017 151.92 152.38 151.00 151.88 859,458 -0.61(-0.40%)
Feb 15, 2017 151.53 152.77 151.53 152.49 836,632 +0.28(+0.18%)
Feb 14, 2017 151.51 152.44 151.22 152.21 1,215,331 +0.20(+0.13%)
Feb 13, 2017 151.69 153.68 151.69 152.01 1,362,322 +0.56(+0.37%)
Feb 10, 2017 151.22 151.78 150.11 151.45 1,060,954 +1.10(+0.73%)
Feb 09, 2017 149.17 150.60 148.29 150.35 950,018 +1.72(+1.16%)
Feb 08, 2017 149.50 149.50 147.67 148.63 815,092 -0.78(-0.52%)
Feb 07, 2017 150.49 152.62 149.23 149.41 902,456 -0.55(-0.37%)
Feb 06, 2017 149.11 149.96 148.46 149.96 745,585 +0.23(+0.15%)
Feb 03, 2017 148.13 150.20 147.55 149.73 1,151,355 +2.08(+1.41%)
Feb 02, 2017 146.87 148.35 146.37 147.65 918,733 -0.11(-0.07%)
Feb 01, 2017 148.32 149.14 146.76 147.76 1,343,500 -0.23(-0.16%)
Jan 31, 2017 149.28 149.64 147.42 147.99 2,036,930 -1.32(-0.88%)
Jan 30, 2017 150.33 150.33 148.13 149.31 1,964,569 -1.44(-0.96%)
Jan 27, 2017 152.44 152.70 150.70 150.75 1,636,760 -2.17(-1.42%)
Jan 26, 2017 153.67 154.91 152.07 152.92 2,337,438 -0.09(-0.06%)
Jan 25, 2017 151.64 155.44 149.54 153.01 4,675,489 +10.98(+7.73%)
Jan 24, 2017 140.43 143.74 139.72 142.03 1,678,247 +2.01(+1.44%)
Jan 23, 2017 140.80 140.98 139.51 140.02 1,058,687 -0.54(-0.38%)
Jan 20, 2017 140.99 141.47 139.63 140.56 1,754,286 +0.56(+0.40%)
Jan 19, 2017 140.25 141.29 139.72 140.00 1,154,622 +0.04(+0.03%)
Jan 18, 2017 140.14 140.45 139.40 139.96 919,349 +0.32(+0.23%)
Jan 17, 2017 141.33 141.33 139.38 139.64 1,126,886 -2.35(-1.66%)
Jan 13, 2017 141.99 141.99 141.99 0 +1.23(+0.87%)
Jan 12, 2017 141.19 141.52 138.97 140.76 714,587 -0.90(-0.64%)
Jan 11, 2017 140.02 142.54 139.74 141.66 1,147,955 +2.13(+1.53%)
Jan 10, 2017 139.00 140.08 138.28 139.53 883,949 +1.22(+0.88%)
Jan 09, 2017 139.00 139.99 138.29 138.31 828,136 -0.20(-0.14%)
Jan 06, 2017 138.36 139.61 137.69 138.51 659,430 +0.77(+0.56%)
Jan 05, 2017 137.67 139.40 135.87 137.74 822,555 -0.22(-0.16%)
Jan 04, 2017 138.77 139.49 137.29 137.96 850,964 -0.58(-0.42%)
Jan 03, 2017 135.90 138.66 135.18 138.54 1,329,489 +4.14(+3.08%)
Dec 30, 2016 134.40 134.40 134.40 0 -0.45(-0.33%)
Dec 29, 2016 134.74 135.49 134.28 134.85 355,060 +0.11(+0.08%)
Dec 28, 2016 136.48 136.75 134.62 134.74 433,477 -1.29(-0.95%)
Dec 27, 2016 136.48 136.81 135.73 136.03 410,545 +0.02(+0.01%)
Dec 23, 2016 136.01 136.01 136.01 0 +0.44(+0.32%)
Dec 22, 2016 135.59 136.07 134.80 135.57 631,010 +0.00(+0.00%)
Dec 21, 2016 135.60 136.73 135.03 135.57 633,630 +0.00(+0.00%)
Dec 20, 2016 135.03 135.76 134.47 135.57 1,079,018 +0.74(+0.55%)
Dec 19, 2016 135.56 136.16 134.02 134.83 896,923 -0.08(-0.06%)
Dec 16, 2016 136.08 136.85 134.44 134.91 1,545,320 -1.30(-0.95%)
Dec 15, 2016 135.71 136.49 135.21 136.21 838,035 +0.64(+0.47%)
Dec 14, 2016 136.78 137.98 135.40 135.57 903,612 -1.50(-1.09%)
Dec 13, 2016 137.60 138.24 136.53 137.07 1,089,019 -0.33(-0.24%)
Dec 12, 2016 139.56 139.58 136.81 137.40 905,888 -2.16(-1.55%)
Dec 09, 2016 137.81 139.64 137.72 139.56 710,876 +1.95(+1.42%)
Dec 08, 2016 138.37 138.37 136.77 137.61 745,562 -1.32(-0.95%)
Dec 07, 2016 136.33 139.16 135.88 138.93 734,191 +2.53(+1.85%)
Dec 06, 2016 135.70 136.47 135.47 136.40 1,001,459 +0.18(+0.13%)
Dec 05, 2016 137.22 138.00 135.54 136.22 2,048,275 -0.57(-0.42%)
Dec 02, 2016 136.70 137.80 135.49 136.79 1,274,340 -0.40(-0.29%)
Dec 01, 2016 134.48 138.76 134.21 137.19 2,044,394 +3.48(+2.60%)
Nov 30, 2016 131.92 134.27 131.92 133.71 1,183,380 +2.37(+1.80%)
Nov 29, 2016 130.45 131.92 129.66 131.34 851,937 +0.84(+0.64%)
Nov 28, 2016 132.34 132.89 130.40 130.50 843,099 -2.42(-1.82%)
Nov 25, 2016 131.93 132.96 131.85 132.92 374,597 +1.06(+0.80%)
Nov 23, 2016 131.86 131.86 131.86 0 +0.15(+0.11%)
Nov 22, 2016 132.15 132.15 130.88 131.71 759,218 +0.00(+0.00%)
Nov 21, 2016 131.99 132.50 131.49 131.71 660,834 +0.51(+0.39%)
Nov 18, 2016 131.55 132.49 131.05 131.20 609,015 -0.75(-0.57%)
Nov 17, 2016 133.50 133.68 131.83 131.95 730,882 -1.43(-1.07%)
Nov 16, 2016 132.36 133.47 132.12 133.38 815,266 -0.10(-0.07%)
Nov 15, 2016 131.99 133.54 129.69 133.48 988,007 +1.26(+0.95%)
Nov 14, 2016 132.00 133.28 131.85 132.22 1,525,679 +0.51(+0.39%)
Nov 11, 2016 129.85 131.72 129.28 131.71 1,021,541 +0.96(+0.73%)
Nov 10, 2016 128.11 130.85 127.30 130.75 1,572,595 +3.90(+3.07%)
Nov 09, 2016 123.09 128.01 123.07 126.85 1,419,808 +1.82(+1.46%)
Nov 08, 2016 124.50 125.76 123.69 125.03 1,080,845 +0.79(+0.64%)
Nov 07, 2016 120.46 124.90 120.46 124.24 1,862,962 +6.68(+5.68%)
Nov 04, 2016 117.79 119.36 117.51 117.56 1,143,900 +0.09(+0.08%)
Nov 03, 2016 118.89 118.89 117.24 117.47 608,748 -0.84(-0.71%)
Nov 02, 2016 118.83 119.43 118.00 118.31 626,643 -0.65(-0.55%)
Nov 01, 2016 120.24 120.73 118.13 118.96 842,760 -0.76(-0.63%)
Oct 31, 2016 119.48 120.37 118.53 119.72 790,892 +0.92(+0.77%)
Oct 28, 2016 118.49 120.06 118.03 118.80 620,405 +0.59(+0.50%)
Oct 27, 2016 120.50 121.02 117.88 118.21 847,399 -2.41(-2.00%)
Oct 26, 2016 118.49 121.18 118.36 120.62 734,181 +2.00(+1.69%)
Oct 25, 2016 118.72 119.45 117.96 118.62 884,821 -1.05(-0.88%)
Oct 24, 2016 123.91 124.50 119.08 119.67 2,482,553 -3.32(-2.70%)
Oct 21, 2016 116.94 126.15 116.28 122.99 6,596,561 +4.98(+4.22%)
Oct 20, 2016 117.14 118.20 116.43 118.01 828,269 +0.56(+0.48%)
Oct 19, 2016 116.07 118.30 115.66 117.45 646,699 +1.48(+1.28%)
Oct 18, 2016 116.76 117.12 115.72 115.97 549,055 +0.45(+0.39%)
Oct 17, 2016 116.37 116.96 115.36 115.52 758,087 -1.28(-1.10%)
Oct 14, 2016 117.40 118.17 116.78 116.80 942,942 +0.50(+0.43%)
Oct 13, 2016 115.48 116.88 115.09 116.30 931,345 +0.03(+0.03%)
Oct 12, 2016 115.39 116.71 114.48 116.27 594,981 +1.07(+0.93%)
Oct 11, 2016 116.45 116.63 114.46 115.20 882,897 -1.84(-1.57%)
Oct 10, 2016 120.02 120.12 116.90 117.04 1,696,081 -2.66(-2.22%)
Oct 07, 2016 120.13 120.21 118.55 119.70 887,225 -0.97(-0.80%)
Oct 06, 2016 121.20 121.20 119.95 120.67 340,983 -0.57(-0.47%)
Oct 05, 2016 119.83 121.42 119.48 121.24 584,607 +2.05(+1.72%)
Oct 04, 2016 120.99 123.48 119.01 119.19 958,103 -1.38(-1.14%)
Oct 03, 2016 121.61 121.94 119.14 120.57 1,096,899 -1.77(-1.45%)
Sep 30, 2016 119.50 123.11 119.27 122.34 2,567,412 +5.22(+4.46%)
Sep 29, 2016 117.37 118.33 116.84 117.12 829,899 -0.58(-0.49%)
Sep 28, 2016 116.04 117.82 116.04 117.70 738,298 +2.08(+1.80%)
Sep 27, 2016 114.16 115.68 113.50 115.62 477,617 +1.03(+0.90%)
Sep 26, 2016 115.41 116.07 114.49 114.59 501,709 -1.18(-1.02%)
Sep 23, 2016 117.94 118.08 115.76 115.77 498,575 -2.81(-2.37%)
Sep 22, 2016 118.11 119.19 117.67 118.58 786,257 +1.55(+1.32%)
Sep 21, 2016 115.67 117.13 115.20 117.03 663,560 +1.99(+1.73%)
Sep 20, 2016 115.62 116.75 114.98 115.04 683,871 +0.10(+0.09%)
Sep 19, 2016 114.51 115.59 114.38 114.94 694,837 +1.05(+0.92%)
Sep 16, 2016 114.59 114.59 113.27 113.89 1,399,934 -1.56(-1.35%)
Sep 15, 2016 114.74 115.65 114.33 115.45 736,022 +0.90(+0.79%)
Sep 14, 2016 114.04 115.07 113.28 114.55 755,830 +0.37(+0.32%)
Sep 13, 2016 113.36 114.71 113.31 114.18 882,999 -0.54(-0.47%)
Sep 12, 2016 112.36 115.06 111.52 114.72 729,217 +2.22(+1.97%)
Sep 09, 2016 115.28 115.49 112.50 112.50 719,123 -3.71(-3.19%)
Sep 08, 2016 116.41 116.84 115.89 116.21 485,773 -0.23(-0.20%)
Sep 07, 2016 116.50 116.95 116.14 116.44 594,885 -0.06(-0.05%)
Sep 06, 2016 117.38 117.57 116.22 116.50 437,917 -0.58(-0.50%)
Sep 02, 2016 117.16 117.08 117.08 117.08 434,000 +0.65(+0.56%)
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