Financial News

Servicenow Inc (NY: NOW )

616.44 USD +3.33 (+0.54%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 130.39 130.39 130.39 0 -0.30(-0.23%)
Dec 28, 2017 130.80 130.90 129.64 130.69 973,384 +0.43(+0.33%)
Dec 27, 2017 129.54 130.88 129.05 130.26 841,122 +0.94(+0.73%)
Dec 26, 2017 128.96 129.91 128.23 129.32 745,846 +0.13(+0.10%)
Dec 22, 2017 128.75 129.33 127.84 129.19 1,130,069 +0.22(+0.17%)
Dec 21, 2017 129.18 129.74 128.51 128.97 1,670,608 -0.03(-0.02%)
Dec 20, 2017 130.19 130.51 128.11 129.00 1,513,197 -0.96(-0.74%)
Dec 19, 2017 130.04 130.66 128.71 129.96 2,297,485 -0.73(-0.56%)
Dec 18, 2017 130.59 131.11 130.17 130.69 2,293,164 +1.19(+0.92%)
Dec 15, 2017 125.96 129.52 125.87 129.50 1,910,943 +3.33(+2.64%)
Dec 14, 2017 123.87 126.21 123.62 126.17 1,894,751 +2.80(+2.27%)
Dec 13, 2017 121.66 123.51 121.66 123.37 1,455,953 +2.36(+1.95%)
Dec 12, 2017 122.64 123.15 120.16 121.01 2,216,744 -2.08(-1.69%)
Dec 11, 2017 122.41 123.66 122.25 123.09 2,546,956 +1.28(+1.05%)
Dec 08, 2017 122.10 123.87 121.53 121.81 1,024,959 +0.81(+0.67%)
Dec 07, 2017 117.84 121.39 117.36 121.00 1,823,181 +3.24(+2.75%)
Dec 06, 2017 118.16 116.20 117.76 1,650,530 +1.56(+1.34%)
Dec 05, 2017 116.39 119.38 112.84 116.20 2,203,309 +2.58(+2.27%)
Dec 04, 2017 123.60 123.60 113.33 113.62 3,975,135 -9.04(-7.37%)
Dec 01, 2017 122.55 123.81 121.43 122.66 1,239,777 -0.34(-0.28%)
Nov 30, 2017 120.98 123.71 120.15 123.00 1,551,069 +2.41(+2.00%)
Nov 29, 2017 125.86 126.73 120.36 120.59 2,708,457 -6.04(-4.77%)
Nov 28, 2017 127.03 127.03 125.30 126.63 1,105,534 -0.36(-0.28%)
Nov 27, 2017 128.50 128.76 126.54 126.99 832,408 -1.31(-1.02%)
Nov 24, 2017 128.08 128.80 128.00 128.30 506,163 +0.85(+0.67%)
Nov 22, 2017 127.92 128.87 127.29 127.45 530,295 -0.62(-0.48%)
Nov 21, 2017 128.18 130.05 127.83 128.07 1,756,489 +0.40(+0.31%)
Nov 20, 2017 127.53 129.48 127.48 127.67 999,419 +0.13(+0.10%)
Nov 17, 2017 125.84 127.63 125.41 127.54 1,124,372 +1.82(+1.45%)
Nov 16, 2017 123.57 126.37 123.51 125.72 1,150,506 +2.40(+1.95%)
Nov 15, 2017 123.46 124.90 122.01 123.32 622,400 -1.16(-0.93%)
Nov 14, 2017 124.86 125.20 123.73 124.48 954,194 -0.55(-0.44%)
Nov 13, 2017 124.60 125.23 123.44 125.03 893,788 -0.95(-0.75%)
Nov 10, 2017 125.15 126.30 125.05 125.98 958,477 +0.43(+0.34%)
Nov 09, 2017 127.40 127.40 124.10 125.55 909,722 -2.07(-1.62%)
Nov 08, 2017 124.42 127.95 124.30 127.62 1,639,849 +2.09(+1.66%)
Nov 07, 2017 125.00 125.84 123.74 125.53 1,031,121 +0.80(+0.64%)
Nov 06, 2017 125.50 125.99 124.43 124.73 777,384 -0.18(-0.14%)
Nov 03, 2017 124.25 125.45 123.15 124.91 1,150,983 +0.57(+0.46%)
Nov 02, 2017 123.92 125.00 122.66 124.34 864,887 -0.17(-0.14%)
Nov 01, 2017 127.20 127.50 123.20 124.51 1,137,486 -1.86(-1.47%)
Oct 31, 2017 125.11 126.80 124.77 126.37 1,457,465 +1.32(+1.06%)
Oct 30, 2017 125.28 125.85 123.94 125.05 1,131,986 -0.68(-0.54%)
Oct 27, 2017 126.00 126.78 122.91 125.73 2,629,704 -0.41(-0.33%)
Oct 26, 2017 119.98 127.34 118.50 126.14 4,291,458 +1.52(+1.22%)
Oct 25, 2017 126.72 127.75 124.28 124.62 3,198,949 -1.27(-1.01%)
Oct 24, 2017 124.49 126.28 123.27 125.89 2,054,244 +1.90(+1.53%)
Oct 23, 2017 128.99 129.56 123.40 123.99 1,846,821 -0.83(-0.66%)
Oct 20, 2017 121.40 124.87 120.85 124.82 1,792,967 +4.01(+3.32%)
Oct 19, 2017 120.48 120.86 118.96 120.81 1,066,391 +0.04(+0.03%)
Oct 18, 2017 123.21 123.58 120.67 120.77 1,133,956 -1.98(-1.61%)
Oct 17, 2017 121.54 122.80 121.00 122.75 1,084,230 +1.35(+1.11%)
Oct 16, 2017 122.25 122.67 121.36 121.40 834,751 -0.89(-0.73%)
Oct 13, 2017 122.88 123.13 121.71 122.29 826,495 +0.32(+0.26%)
Oct 12, 2017 120.42 122.42 120.42 121.97 1,441,039 +1.29(+1.07%)
Oct 11, 2017 120.86 121.07 119.27 120.68 812,180 -0.28(-0.23%)
Oct 10, 2017 121.88 122.03 120.14 120.96 788,117 -0.37(-0.30%)
Oct 09, 2017 122.00 122.45 120.86 121.33 1,131,721 -0.42(-0.34%)
Oct 06, 2017 118.73 121.76 118.55 121.75 1,285,979 +2.37(+1.99%)
Oct 05, 2017 118.31 119.47 117.10 119.38 951,926 +1.32(+1.12%)
Oct 04, 2017 118.15 118.26 116.63 118.06 660,171 +0.23(+0.20%)
Oct 03, 2017 116.80 118.29 116.44 117.83 726,796 +1.03(+0.88%)
Oct 02, 2017 117.65 118.46 116.22 116.80 1,511,746 -0.73(-0.62%)
Sep 29, 2017 116.81 117.79 116.20 117.53 1,145,653 +0.88(+0.75%)
Sep 28, 2017 115.19 116.72 114.71 116.65 1,045,157 +1.15(+1.00%)
Sep 27, 2017 112.49 116.58 112.43 115.50 1,771,381 +3.71(+3.32%)
Sep 26, 2017 112.88 112.95 110.17 111.79 1,529,694 -0.05(-0.04%)
Sep 25, 2017 115.80 115.85 111.41 111.84 1,333,119 -3.97(-3.43%)
Sep 22, 2017 114.76 116.14 114.68 115.81 630,566 +0.79(+0.69%)
Sep 21, 2017 115.29 115.64 113.93 115.02 857,464 -0.38(-0.33%)
Sep 20, 2017 116.42 116.75 114.20 115.40 1,086,247 -1.28(-1.10%)
Sep 19, 2017 116.85 116.97 115.94 116.68 1,238,666 +0.17(+0.15%)
Sep 18, 2017 116.63 117.66 115.96 116.51 1,127,750 +0.40(+0.34%)
Sep 15, 2017 116.49 116.84 114.76 116.11 1,001,619 +0.15(+0.13%)
Sep 14, 2017 115.50 116.71 114.50 115.96 1,593,455 -0.09(-0.08%)
Sep 13, 2017 116.17 116.89 115.69 116.05 1,025,337 -0.21(-0.18%)
Sep 12, 2017 117.94 118.17 115.14 116.26 1,323,661 -1.41(-1.20%)
Sep 11, 2017 117.71 118.63 117.40 117.67 1,690,338 +1.27(+1.09%)
Sep 08, 2017 117.62 118.62 116.38 116.40 1,246,884 -1.38(-1.17%)
Sep 07, 2017 115.33 118.64 115.33 117.78 1,587,992 +3.10(+2.70%)
Sep 06, 2017 116.39 116.70 114.08 114.68 1,111,709 -1.47(-1.27%)
Sep 05, 2017 115.58 116.40 114.41 116.15 1,027,196 +0.66(+0.57%)
Sep 01, 2017 116.30 116.51 114.53 115.49 958,415 -0.70(-0.60%)
Aug 31, 2017 114.55 116.54 114.51 116.19 1,465,634 +1.92(+1.68%)
Aug 30, 2017 111.61 115.81 111.61 114.27 1,304,359 +2.52(+2.26%)
Aug 29, 2017 110.62 112.20 110.14 111.75 1,006,386 -0.16(-0.14%)
Aug 28, 2017 111.00 112.11 109.70 111.91 1,193,369 +1.32(+1.19%)
Aug 25, 2017 110.95 112.68 110.44 110.59 1,197,931 -0.08(-0.07%)
Aug 24, 2017 110.07 110.93 109.61 110.67 728,388 +0.83(+0.76%)
Aug 23, 2017 109.30 110.98 108.84 109.84 974,233 -0.57(-0.52%)
Aug 22, 2017 109.00 110.77 108.86 110.41 1,249,982 +1.60(+1.47%)
Aug 21, 2017 107.02 108.96 107.02 108.81 1,114,409 +1.58(+1.47%)
Aug 18, 2017 106.83 108.66 106.28 107.23 979,784 +0.37(+0.35%)
Aug 17, 2017 109.04 109.68 106.74 106.86 1,245,227 -2.64(-2.41%)
Aug 16, 2017 107.89 109.83 107.57 109.50 899,525 +2.19(+2.04%)
Aug 15, 2017 107.75 108.35 106.71 107.31 920,337 -0.59(-0.55%)
Aug 14, 2017 106.85 108.57 106.32 107.90 973,002 +1.85(+1.74%)
Aug 11, 2017 104.93 106.83 104.24 106.05 957,047 +1.63(+1.56%)
Aug 10, 2017 106.77 107.00 103.00 104.42 1,706,881 -2.91(-2.71%)
Aug 09, 2017 106.87 107.86 106.63 107.33 894,252 -0.35(-0.33%)
Aug 08, 2017 108.21 108.46 107.11 107.68 802,219 -1.08(-0.99%)
Aug 07, 2017 109.75 108.47 108.76 1,009,614 -0.95(-0.87%)
Aug 04, 2017 107.39 109.82 107.11 109.71 1,780,576 +2.59(+2.42%)
Aug 03, 2017 107.27 107.79 105.93 107.12 1,566,206 -0.05(-0.05%)
Aug 02, 2017 110.82 110.92 105.89 107.17 1,944,915 -3.58(-3.23%)
Aug 01, 2017 110.88 111.74 110.10 110.75 1,557,021 +0.30(+0.27%)
Jul 31, 2017 111.87 112.36 108.95 110.45 2,055,672 -1.20(-1.07%)
Jul 28, 2017 109.75 111.67 108.90 111.65 2,083,417 +1.11(+1.00%)
Jul 27, 2017 115.13 115.85 108.21 110.54 5,051,367 +0.82(+0.75%)
Jul 26, 2017 107.96 110.11 107.86 109.72 2,873,768 +1.94(+1.80%)
Jul 25, 2017 108.11 108.18 106.80 107.78 1,904,337 -0.17(-0.16%)
Jul 24, 2017 108.38 108.50 107.31 107.95 2,248,467 -0.24(-0.22%)
Jul 21, 2017 109.88 109.93 107.58 108.19 2,151,627 -1.65(-1.50%)
Jul 20, 2017 110.59 109.03 109.84 1,634,285 -0.28(-0.25%)
Jul 19, 2017 111.00 111.68 110.10 110.12 1,501,603 -0.66(-0.60%)
Jul 18, 2017 109.83 111.05 109.23 110.78 1,673,317 +0.78(+0.71%)
Jul 17, 2017 110.74 111.19 109.32 110.00 1,929,318 -0.38(-0.34%)
Jul 14, 2017 108.80 110.71 108.05 110.38 3,089,276 -0.85(-0.76%)
Jul 13, 2017 112.68 112.97 111.12 111.23 1,545,586 -1.03(-0.92%)
Jul 12, 2017 110.00 113.01 109.58 112.26 1,756,485 +3.06(+2.80%)
Jul 11, 2017 107.73 110.00 107.18 109.20 1,633,842 +1.01(+0.93%)
Jul 10, 2017 106.66 108.47 106.29 108.19 1,381,465 +1.90(+1.79%)
Jul 07, 2017 104.53 106.85 104.53 106.29 1,586,220 +1.75(+1.67%)
Jul 06, 2017 104.05 105.70 103.80 104.54 1,664,738 -0.57(-0.54%)
Jul 05, 2017 104.34 105.64 104.13 105.11 1,758,308 +1.53(+1.48%)
Jul 03, 2017 106.55 106.55 103.22 103.58 1,209,875 -2.42(-2.28%)
Jun 30, 2017 106.14 106.68 104.82 106.00 1,539,530 +0.18(+0.17%)
Jun 29, 2017 108.47 108.81 104.51 105.82 2,366,243 -2.99(-2.75%)
Jun 28, 2017 107.47 109.13 106.71 108.81 2,611,253 +2.04(+1.91%)
Jun 27, 2017 107.90 109.00 106.41 106.77 3,355,639 -1.58(-1.46%)
Jun 26, 2017 107.90 108.79 106.78 108.35 2,228,967 +0.56(+0.52%)
Jun 23, 2017 106.99 108.55 106.47 107.79 2,329,635 +0.86(+0.80%)
Jun 22, 2017 105.94 108.08 104.66 106.93 2,327,656 +1.31(+1.24%)
Jun 21, 2017 103.82 105.82 103.36 105.62 1,734,879 +2.61(+2.53%)
Jun 20, 2017 103.83 105.30 102.78 103.01 1,921,990 -0.59(-0.57%)
Jun 19, 2017 102.24 104.18 101.96 103.60 1,551,990 +2.40(+2.37%)
Jun 16, 2017 101.59 102.21 100.69 101.20 1,557,737 -0.06(-0.06%)
Jun 15, 2017 99.95 101.82 99.01 101.26 2,349,256 -0.90(-0.88%)
Jun 14, 2017 102.76 104.14 100.75 102.16 2,139,063 -0.06(-0.06%)
Jun 13, 2017 103.55 103.89 101.30 102.22 2,071,540 -0.10(-0.10%)
Jun 12, 2017 102.20 103.69 99.50 102.32 4,478,100 -1.42(-1.37%)
Jun 09, 2017 109.75 110.66 101.82 103.74 3,859,160 -5.94(-5.42%)
Jun 08, 2017 108.17 109.78 107.77 109.68 1,843,107 +1.49(+1.38%)
Jun 07, 2017 108.00 108.49 107.07 108.19 1,934,036 +0.32(+0.30%)
Jun 06, 2017 107.08 108.63 106.89 107.87 1,517,244 +0.44(+0.41%)
Jun 05, 2017 107.39 108.43 107.15 107.43 1,597,992 +0.13(+0.12%)
Jun 02, 2017 106.56 107.55 105.73 107.30 1,464,083 +0.79(+0.74%)
Jun 01, 2017 105.18 106.55 104.32 106.51 2,626,125 +1.86(+1.78%)
May 31, 2017 105.51 105.75 103.81 104.65 2,230,581 -0.71(-0.67%)
May 30, 2017 105.42 106.79 104.82 105.36 1,612,305 -0.67(-0.63%)
May 26, 2017 104.00 106.73 103.53 106.03 2,988,235 +1.51(+1.44%)
May 25, 2017 103.70 105.29 103.55 104.52 1,770,747 +1.52(+1.48%)
May 24, 2017 102.53 103.92 101.83 103.00 5,774,927 +1.30(+1.28%)
May 23, 2017 101.37 101.76 100.06 101.70 2,338,051 +0.00(+0.00%)
May 22, 2017 99.81 102.23 99.75 101.70 2,087,395 +2.40(+2.42%)
May 19, 2017 99.50 100.72 99.23 99.30 2,131,758 +0.33(+0.33%)
May 18, 2017 97.88 99.10 97.41 98.97 2,842,059 +0.42(+0.43%)
May 17, 2017 98.70 99.39 98.06 98.55 3,630,285 -1.63(-1.63%)
May 16, 2017 98.76 100.19 97.81 100.18 1,845,962 +2.23(+2.28%)
May 15, 2017 97.24 98.61 96.91 97.95 892,450 +1.05(+1.08%)
May 12, 2017 96.81 97.35 95.99 96.90 966,061 +0.14(+0.14%)
May 11, 2017 96.50 96.92 95.50 96.76 1,100,191 +0.29(+0.30%)
May 10, 2017 97.22 97.57 96.36 96.47 1,210,042 -0.86(-0.88%)
May 09, 2017 98.16 98.47 96.96 97.33 1,586,206 -0.57(-0.58%)
May 08, 2017 97.68 99.09 97.15 97.90 2,173,116 -0.17(-0.17%)
May 05, 2017 96.12 98.19 96.12 98.07 1,818,083 +2.05(+2.13%)
May 04, 2017 94.59 96.30 94.15 96.02 1,515,958 +1.91(+2.03%)
May 03, 2017 94.69 95.15 93.73 94.11 982,385 -0.85(-0.90%)
May 02, 2017 94.82 95.10 93.77 94.96 1,170,402 +0.03(+0.03%)
May 01, 2017 94.64 95.44 93.71 94.93 2,741,325 +0.45(+0.48%)
Apr 28, 2017 94.30 95.32 92.94 94.48 2,342,129 +0.15(+0.16%)
Apr 27, 2017 96.28 96.92 93.30 94.33 4,690,399 +3.41(+3.75%)
Apr 26, 2017 90.43 91.21 89.03 90.92 2,808,495 +0.68(+0.75%)
Apr 25, 2017 89.92 90.80 89.56 90.24 1,417,602 +0.82(+0.92%)
Apr 24, 2017 89.67 89.67 88.35 89.42 1,312,012 +1.10(+1.25%)
Apr 21, 2017 88.80 89.43 88.08 88.32 1,076,475 +0.06(+0.07%)
Apr 20, 2017 88.49 88.49 87.46 88.26 1,352,012 +0.11(+0.12%)
Apr 19, 2017 87.96 88.40 87.65 88.15 1,194,688 +0.55(+0.63%)
Apr 18, 2017 86.00 87.67 85.93 87.60 1,381,737 +1.19(+1.38%)
Apr 17, 2017 85.04 86.42 84.92 86.41 1,118,215 +1.77(+2.09%)
Apr 13, 2017 84.37 85.20 84.34 84.64 1,132,148 +0.15(+0.18%)
Apr 12, 2017 85.01 85.71 84.03 84.49 874,250 -0.90(-1.05%)
Apr 11, 2017 85.35 85.99 84.82 85.39 939,028 -0.14(-0.16%)
Apr 10, 2017 85.95 86.39 85.42 85.53 671,436 -0.49(-0.57%)
Apr 07, 2017 85.90 86.57 85.52 86.02 767,039 -0.17(-0.20%)
Apr 06, 2017 85.75 86.42 85.10 86.19 673,557 +0.53(+0.62%)
Apr 05, 2017 85.99 87.68 85.41 85.66 1,416,340 +0.37(+0.43%)
Apr 04, 2017 86.06 87.38 85.20 85.29 1,177,198 -0.93(-1.08%)
Apr 03, 2017 87.60 88.36 85.41 86.22 1,250,023 -1.25(-1.43%)
Mar 31, 2017 86.82 88.00 86.38 87.47 910,624 +0.53(+0.61%)
Mar 30, 2017 87.44 87.70 86.81 86.94 771,791 -0.67(-0.76%)
Mar 29, 2017 86.28 87.88 86.10 87.61 1,438,420 +1.61(+1.87%)
Mar 28, 2017 85.40 86.37 84.83 86.00 940,816 +1.13(+1.33%)
Mar 27, 2017 84.24 85.59 83.42 84.87 906,894 +0.06(+0.07%)
Mar 24, 2017 85.04 85.69 84.31 84.81 818,649 +0.41(+0.49%)
Mar 23, 2017 85.12 85.81 84.13 84.40 860,136 -0.64(-0.75%)
Mar 22, 2017 83.85 85.19 83.46 85.04 1,423,350 +1.11(+1.32%)
Mar 21, 2017 88.80 89.00 83.79 83.93 2,409,851 -4.18(-4.74%)
Mar 20, 2017 88.85 88.94 87.75 88.11 621,321 -0.60(-0.68%)
Mar 17, 2017 89.05 89.47 88.51 88.71 1,010,277 -0.09(-0.10%)
Mar 16, 2017 88.79 89.37 88.49 88.80 953,622 +0.39(+0.44%)
Mar 15, 2017 87.88 88.77 87.29 88.41 1,020,658 +0.94(+1.07%)
Mar 14, 2017 88.49 88.61 86.68 87.47 1,142,589 -1.17(-1.32%)
Mar 13, 2017 88.09 88.86 87.66 88.64 1,292,811 +0.61(+0.69%)
Mar 10, 2017 88.27 88.59 86.90 88.03 857,091 +0.20(+0.23%)
Mar 09, 2017 87.31 88.13 86.39 87.83 893,161 +0.54(+0.62%)
Mar 08, 2017 87.32 88.27 86.98 87.29 794,034 +0.23(+0.26%)
Mar 07, 2017 86.33 87.69 86.10 87.06 1,478,591 +0.80(+0.93%)
Mar 06, 2017 85.93 86.77 85.56 86.26 1,419,050 -0.21(-0.24%)
Mar 03, 2017 86.03 87.19 86.01 86.47 1,189,485 +0.13(+0.15%)
Mar 02, 2017 89.09 89.14 86.24 86.34 1,411,414 -2.55(-2.87%)
Mar 01, 2017 88.02 88.99 86.77 88.89 3,165,753 +1.97(+2.27%)
Feb 28, 2017 87.22 88.28 86.82 86.92 2,168,345 -0.83(-0.95%)
Feb 27, 2017 90.61 90.61 86.93 87.75 5,592,593 -4.07(-4.43%)
Feb 24, 2017 91.60 92.39 90.66 91.82 1,038,173 -0.83(-0.90%)
Feb 23, 2017 93.36 93.40 91.41 92.65 832,150 -0.33(-0.35%)
Feb 22, 2017 92.71 93.67 92.17 92.98 547,666 -0.20(-0.21%)
Feb 21, 2017 93.02 93.51 92.17 93.18 617,651 +0.44(+0.47%)
Feb 17, 2017 92.74 92.74 92.74 0 +0.89(+0.97%)
Feb 16, 2017 93.94 94.19 91.54 91.85 1,411,179 -2.12(-2.26%)
Feb 15, 2017 92.44 94.72 92.33 93.97 1,584,467 +1.08(+1.16%)
Feb 14, 2017 91.68 93.30 91.35 92.89 1,422,454 +1.15(+1.25%)
Feb 13, 2017 92.18 92.50 91.50 91.74 960,385 -0.72(-0.78%)
Feb 10, 2017 92.58 92.81 91.70 92.46 1,647,909 +0.16(+0.17%)
Feb 09, 2017 90.14 92.31 90.01 92.30 1,819,978 +2.21(+2.45%)
Feb 08, 2017 89.76 90.44 89.39 90.09 1,887,246 -0.57(-0.63%)
Feb 07, 2017 90.81 91.16 90.35 90.66 1,644,548 +0.16(+0.18%)
Feb 06, 2017 89.19 90.71 88.63 90.50 1,441,749 +1.03(+1.15%)
Feb 03, 2017 89.18 89.99 89.12 89.47 2,454,808 +0.61(+0.69%)
Feb 02, 2017 89.25 89.84 88.23 88.86 2,125,715 -0.84(-0.94%)
Feb 01, 2017 91.17 91.17 89.39 89.70 2,884,156 -0.92(-1.02%)
Jan 31, 2017 90.10 90.67 88.95 90.62 1,326,870 +0.50(+0.55%)
Jan 30, 2017 89.60 90.33 88.01 90.12 1,585,650 +0.03(+0.03%)
Jan 27, 2017 89.01 90.50 88.71 90.09 1,980,966 +0.61(+0.68%)
Jan 26, 2017 92.01 92.98 89.41 89.48 4,366,298 +3.12(+3.61%)
Jan 25, 2017 84.91 86.96 84.49 86.36 2,671,994 +2.39(+2.85%)
Jan 24, 2017 83.86 84.59 82.14 83.97 1,487,810 +0.72(+0.86%)
Jan 23, 2017 83.84 83.91 82.26 83.25 988,780 -0.15(-0.18%)
Jan 20, 2017 83.12 84.27 83.11 83.40 1,251,869 +0.70(+0.85%)
Jan 19, 2017 82.96 83.60 82.39 82.70 1,302,082 -0.15(-0.18%)
Jan 18, 2017 83.01 84.35 82.69 82.85 1,466,114 +1.44(+1.77%)
Jan 17, 2017 83.08 83.25 81.29 81.41 879,932 -2.12(-2.54%)
Jan 13, 2017 83.53 83.53 83.53 0 +0.07(+0.08%)
Jan 12, 2017 83.02 83.76 80.91 83.46 1,397,980 -0.44(-0.52%)
Jan 11, 2017 81.26 84.90 81.26 83.90 2,084,701 +2.23(+2.73%)
Jan 10, 2017 82.25 82.43 81.14 81.67 1,268,804 -0.33(-0.40%)
Jan 09, 2017 81.80 82.57 81.30 82.00 1,339,252 -0.10(-0.12%)
Jan 06, 2017 79.24 82.39 78.90 82.10 1,686,580 +2.97(+3.75%)
Jan 05, 2017 78.71 79.67 78.34 79.13 1,564,020 +0.30(+0.38%)
Jan 04, 2017 76.09 78.98 75.89 78.83 2,015,348 +3.17(+4.19%)
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