Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 199.25 200.75 187.50 190.25 1,756 -9.00(-4.52%)
Oct 30, 2019 201.00 201.00 193.00 199.25 1,161 -1.75(-0.87%)
Oct 29, 2019 192.25 203.25 191.00 201.00 1,348 +7.75(+4.01%)
Oct 28, 2019 186.75 194.00 185.00 193.25 1,219 +7.00(+3.76%)
Oct 25, 2019 182.50 188.25 181.00 186.25 1,352 +3.75(+2.05%)
Oct 24, 2019 192.25 192.25 181.75 182.50 2,001 -7.75(-4.07%)
Oct 23, 2019 192.25 192.25 187.75 190.25 862 -1.50(-0.78%)
Oct 22, 2019 195.00 196.50 190.50 191.75 781 -3.00(-1.54%)
Oct 21, 2019 198.75 200.00 191.25 194.75 2,511 -0.75(-0.38%)
Oct 18, 2019 195.25 197.57 190.89 195.50 1,404 -2.00(-1.01%)
Oct 17, 2019 197.71 199.72 195.00 197.50 1,303 +3.25(+1.67%)
Oct 16, 2019 189.50 196.00 189.50 194.25 656 +4.25(+2.24%)
Oct 15, 2019 188.25 192.25 184.25 190.00 908 +2.50(+1.33%)
Oct 14, 2019 192.50 196.00 186.75 187.50 1,478 -7.25(-3.72%)
Oct 11, 2019 193.00 198.50 192.75 194.75 1,600 +4.75(+2.50%)
Oct 10, 2019 184.50 194.25 181.75 190.00 1,828 +7.00(+3.83%)
Oct 09, 2019 184.25 185.25 178.00 183.00 1,641 +1.50(+0.83%)
Oct 08, 2019 179.75 182.50 176.25 181.50 1,141 -0.75(-0.41%)
Oct 07, 2019 180.00 183.00 179.25 182.25 833 +1.50(+0.83%)
Oct 04, 2019 182.25 185.00 178.38 180.75 1,144 -0.75(-0.41%)
Oct 03, 2019 187.50 187.50 180.75 181.50 2,208 -6.25(-3.33%)
Oct 02, 2019 190.00 194.75 184.25 187.75 1,831 -3.50(-1.83%)
Oct 01, 2019 191.50 195.75 190.51 191.25 1,965 -1.00(-0.52%)
Sep 30, 2019 191.75 195.00 185.25 192.25 2,650 +1.25(+0.65%)
Sep 27, 2019 192.75 199.00 187.90 191.00 1,500 -1.50(-0.78%)
Sep 26, 2019 202.75 205.00 192.00 192.50 1,550 -10.50(-5.17%)
Sep 25, 2019 200.25 205.50 197.16 203.00 2,178 +2.50(+1.25%)
Sep 24, 2019 213.00 213.00 195.75 200.50 2,791 -4.50(-2.20%)
Sep 23, 2019 212.75 221.00 203.75 205.00 3,981 -11.50(-5.31%)
Sep 20, 2019 213.50 217.25 207.00 216.50 9,760 +3.00(+1.41%)
Sep 19, 2019 217.25 220.50 213.25 213.50 1,123 -3.25(-1.50%)
Sep 18, 2019 220.50 220.50 213.75 216.75 1,812 -2.75(-1.25%)
Sep 17, 2019 216.50 220.50 212.75 219.50 2,600 +1.50(+0.69%)
Sep 16, 2019 210.00 219.50 207.00 218.00 4,736 +5.50(+2.59%)
Sep 13, 2019 224.00 224.00 208.00 212.50 3,872 -9.25(-4.17%)
Sep 12, 2019 222.00 224.00 215.25 221.75 3,134 +1.75(+0.80%)
Sep 11, 2019 213.50 220.50 210.50 220.00 2,615 +8.25(+3.90%)
Sep 10, 2019 203.75 213.50 198.84 211.75 2,323 +8.25(+4.05%)
Sep 09, 2019 201.25 203.50 195.25 203.50 1,403 +3.25(+1.62%)
Sep 06, 2019 204.50 206.25 199.88 200.25 1,580 -2.25(-1.11%)
Sep 05, 2019 196.25 203.00 189.25 202.50 2,561 +7.00(+3.58%)
Sep 04, 2019 193.75 196.00 188.50 195.50 2,234 +2.75(+1.43%)
Sep 03, 2019 193.75 217.50 188.50 192.75 4,618 -2.38(-1.22%)
Aug 30, 2019 192.25 196.25 190.00 195.12 1,592 +2.88(+1.50%)
Aug 29, 2019 191.00 195.00 186.25 192.25 2,230 +3.50(+1.85%)
Aug 28, 2019 188.75 191.00 184.75 188.75 1,232 +1.25(+0.67%)
Aug 27, 2019 195.25 196.75 185.75 187.50 1,798 -5.75(-2.98%)
Aug 26, 2019 186.75 193.25 185.84 193.25 1,624 +8.00(+4.32%)
Aug 23, 2019 198.00 199.50 182.75 185.25 2,516 -13.50(-6.79%)
Aug 22, 2019 204.75 206.25 197.50 198.75 6,126 -5.25(-2.57%)
Aug 21, 2019 202.50 207.00 201.00 204.00 2,456 +2.75(+1.37%)
Aug 20, 2019 200.50 203.00 197.75 201.25 636 -1.00(-0.49%)
Aug 19, 2019 199.25 203.50 193.75 202.25 1,751 +4.75(+2.41%)
Aug 16, 2019 195.75 198.75 193.18 197.50 1,648 +2.75(+1.41%)
Aug 15, 2019 197.50 206.00 194.03 194.75 2,827 -2.75(-1.39%)
Aug 14, 2019 195.75 199.50 192.75 197.50 3,158 -2.00(-1.00%)
Aug 13, 2019 193.75 202.22 193.75 199.50 4,729 +5.00(+2.57%)
Aug 12, 2019 194.50 200.00 190.69 194.50 3,080 -1.25(-0.64%)
Aug 09, 2019 197.25 202.00 194.00 195.75 2,176 -2.75(-1.39%)
Aug 08, 2019 195.25 199.50 193.75 198.50 5,672 +3.25(+1.66%)
Aug 07, 2019 189.75 199.25 185.00 195.25 6,659 -2.50(-1.26%)
Aug 06, 2019 200.75 204.25 190.50 197.75 5,014 -5.75(-2.83%)
Aug 05, 2019 218.00 218.00 202.50 203.50 6,116 -20.00(-8.95%)
Aug 02, 2019 222.50 224.00 215.50 223.50 5,104 -1.50(-0.67%)
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