Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 151.79 152.40 148.16 151.11 1,715,000 +1.02(+0.68%)
Feb 25, 2021 154.21 156.31 148.36 150.09 1,022,188 -4.93(-3.18%)
Feb 24, 2021 155.92 157.53 152.94 155.02 1,199,798 -2.01(-1.28%)
Feb 23, 2021 156.60 158.61 153.66 157.03 1,218,028 -0.55(-0.35%)
Feb 22, 2021 155.46 159.35 153.82 157.58 865,379 -0.17(-0.11%)
Feb 19, 2021 159.30 161.55 155.82 157.75 1,140,500 -0.87(-0.55%)
Feb 18, 2021 158.66 160.04 156.24 158.62 839,749 -0.21(-0.13%)
Feb 17, 2021 158.30 161.55 155.93 158.83 898,037 -0.51(-0.32%)
Feb 16, 2021 166.31 168.12 157.40 159.34 1,685,784 -6.50(-3.92%)
Feb 12, 2021 162.00 169.69 158.60 165.84 3,000,200 -6.18(-3.59%)
Feb 11, 2021 172.15 173.89 168.43 172.02 1,144,220 +2.67(+1.58%)
Feb 10, 2021 176.74 176.78 169.01 169.35 1,218,846 -6.38(-3.63%)
Feb 09, 2021 177.90 178.17 174.09 175.73 932,108 -1.42(-0.80%)
Feb 08, 2021 180.00 184.76 175.76 177.15 2,188,180 -13.46(-7.06%)
Feb 05, 2021 166.26 199.00 163.76 190.61 3,176,900 +25.19(+15.23%)
Feb 04, 2021 164.23 167.49 162.39 165.42 1,036,716 +2.31(+1.42%)
Feb 03, 2021 164.81 166.71 162.56 163.11 593,515 -2.94(-1.77%)
Feb 02, 2021 163.97 169.29 163.74 166.05 965,853 +3.19(+1.96%)
Feb 01, 2021 162.75 164.08 159.13 162.86 1,051,989 -1.41(-0.86%)
Jan 29, 2021 160.51 165.52 160.20 164.27 1,487,400 +1.70(+1.05%)
Jan 28, 2021 163.39 166.84 161.50 162.57 1,699,432 -0.12(-0.07%)
Jan 27, 2021 169.85 170.39 162.40 162.69 1,219,321 -9.95(-5.76%)
Jan 26, 2021 180.30 180.30 171.25 172.64 1,257,700 -7.48(-4.15%)
Jan 25, 2021 184.58 187.89 178.10 180.12 1,521,409 -2.63(-1.44%)
Jan 22, 2021 185.47 186.96 181.83 182.75 1,088,800 -3.03(-1.63%)
Jan 21, 2021 190.42 191.77 184.15 185.78 608,540 -5.02(-2.63%)
Jan 20, 2021 189.22 193.43 188.07 190.80 716,704 +2.02(+1.07%)
Jan 19, 2021 187.86 190.58 186.37 188.78 683,787 +3.03(+1.63%)
Jan 15, 2021 179.74 186.60 177.15 185.75 1,355,200 +9.89(+5.62%)
Jan 14, 2021 175.83 177.24 174.01 175.86 592,832 -0.83(-0.47%)
Jan 13, 2021 179.76 180.12 176.12 176.69 653,971 -3.68(-2.04%)
Jan 12, 2021 179.57 182.65 178.30 180.37 801,319 +1.33(+0.74%)
Jan 11, 2021 177.75 181.57 177.31 179.04 496,557 +1.38(+0.78%)
Jan 08, 2021 176.27 180.46 174.81 177.66 889,200 +1.30(+0.74%)
Jan 07, 2021 168.26 176.91 166.91 176.36 1,214,048 +9.61(+5.76%)
Jan 06, 2021 167.47 169.47 165.69 166.75 1,006,679 -2.25(-1.33%)
Jan 05, 2021 170.93 172.01 167.40 169.00 1,213,314 +0.57(+0.34%)
Jan 04, 2021 174.70 174.86 166.91 168.43 1,615,818 -6.71(-3.83%)
Dec 31, 2020 175.14 175.14 175.14 715,492 -8.56(-4.66%)
Dec 30, 2020 185.42 185.42 178.55 183.70 715,492 -2.51(-1.35%)
Dec 29, 2020 187.33 188.26 184.14 186.21 434,107 +0.35(+0.19%)
Dec 28, 2020 191.05 192.58 185.32 185.86 696,230 -4.75(-2.49%)
Dec 24, 2020 191.19 192.05 189.96 190.61 248,000 -0.58(-0.30%)
Dec 23, 2020 197.05 197.05 188.79 191.19 881,946 -5.72(-2.90%)
Dec 22, 2020 196.43 198.26 195.48 196.91 686,506 -0.93(-0.47%)
Dec 21, 2020 199.12 201.61 194.87 197.84 954,353 -3.31(-1.65%)
Dec 18, 2020 200.00 202.60 198.45 201.15 2,627,600 +3.23(+1.63%)
Dec 17, 2020 198.00 198.07 193.10 197.92 1,074,156 +0.22(+0.11%)
Dec 16, 2020 196.44 198.90 196.03 197.70 878,086 +1.68(+0.86%)
Dec 15, 2020 195.02 197.40 193.16 196.02 716,494 +2.43(+1.26%)
Dec 14, 2020 193.31 198.59 191.75 193.59 1,127,744 +2.41(+1.26%)
Dec 11, 2020 187.19 192.05 185.01 191.18 782,600 +4.62(+2.48%)
Dec 10, 2020 181.78 187.71 180.77 186.55 976,153 +5.19(+2.86%)
Dec 09, 2020 184.00 185.75 179.38 181.36 622,928 -3.10(-1.68%)
Dec 08, 2020 179.66 185.44 177.36 184.46 689,788 +5.22(+2.91%)
Dec 07, 2020 179.90 183.60 177.88 179.24 783,690 +0.01(+0.01%)
Dec 04, 2020 178.56 182.03 178.46 179.23 574,200 -0.93(-0.52%)
Dec 03, 2020 176.54 181.00 175.58 180.16 628,931 +3.12(+1.76%)
Dec 02, 2020 176.74 177.70 174.04 177.04 710,926 -0.37(-0.21%)
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