Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 248.00 248.00 248.00 0 +28.00(+12.73%)
Mar 28, 2018 231.75 236.62 215.71 220.00 3,534 -10.25(-4.45%)
Mar 27, 2018 253.50 253.50 225.04 230.25 3,563 -22.25(-8.81%)
Mar 26, 2018 270.75 270.75 236.25 252.50 4,362 -6.75(-2.60%)
Mar 23, 2018 263.75 271.00 255.25 259.25 2,337 -3.25(-1.24%)
Mar 22, 2018 273.25 275.00 256.04 262.50 2,942 -8.75(-3.23%)
Mar 21, 2018 265.75 272.50 264.25 271.25 2,208 +7.00(+2.65%)
Mar 20, 2018 270.00 283.75 255.50 264.25 4,224 -8.25(-3.03%)
Mar 19, 2018 265.25 283.75 251.51 272.50 8,298 +6.50(+2.44%)
Mar 16, 2018 227.75 274.25 227.22 266.00 7,083 +39.75(+17.57%)
Mar 15, 2018 213.50 233.25 199.50 226.25 5,114 +14.25(+6.72%)
Mar 14, 2018 224.00 228.75 209.16 212.00 6,878 -3.50(-1.62%)
Mar 13, 2018 212.50 217.75 200.06 215.50 2,853 +0.50(+0.23%)
Mar 12, 2018 219.25 222.64 206.78 215.00 2,807 -5.75(-2.60%)
Mar 09, 2018 223.25 232.25 207.25 220.75 6,891 -0.50(-0.23%)
Mar 08, 2018 192.25 224.50 192.00 221.25 9,293 +31.25(+16.45%)
Mar 07, 2018 194.16 197.00 182.25 190.00 4,018 +2.50(+1.33%)
Mar 06, 2018 192.00 192.88 170.03 187.50 2,029 -4.75(-2.47%)
Mar 05, 2018 181.00 197.25 178.62 192.25 6,399 +11.25(+6.22%)
Mar 02, 2018 173.41 181.25 172.74 181.00 3,756 +9.50(+5.54%)
Mar 01, 2018 181.00 181.25 170.50 171.50 2,927 -9.75(-5.38%)
Feb 28, 2018 163.25 186.40 161.75 181.25 8,977 +20.25(+12.58%)
Feb 27, 2018 159.00 161.75 159.00 161.00 2,524 +1.50(+0.94%)
Feb 26, 2018 159.75 160.25 157.00 159.50 898 +2.25(+1.43%)
Feb 23, 2018 160.00 160.00 146.75 157.25 1,106 -1.75(-1.10%)
Feb 22, 2018 159.75 160.75 157.50 159.00 773 +0.25(+0.16%)
Feb 21, 2018 159.75 162.25 154.52 158.75 1,842 +1.00(+0.63%)
Feb 20, 2018 151.25 159.70 151.00 157.75 2,290 +5.75(+3.78%)
Feb 16, 2018 152.00 152.00 152.00 0 +1.50(+1.00%)
Feb 15, 2018 155.00 155.00 149.25 150.50 4,986 -2.75(-1.79%)
Feb 14, 2018 149.25 155.00 149.25 153.25 2,706 +4.00(+2.68%)
Feb 13, 2018 146.00 152.50 146.00 149.25 4,178 +2.00(+1.36%)
Feb 12, 2018 140.00 150.75 140.00 147.25 1,531 +11.00(+8.07%)
Feb 09, 2018 149.75 156.00 128.00 136.25 4,430 -18.50(-11.95%)
Feb 08, 2018 152.75 157.50 149.00 154.75 1,425 +4.00(+2.65%)
Feb 07, 2018 155.50 161.00 150.75 150.75 3,540 -6.00(-3.83%)
Feb 06, 2018 153.75 157.50 146.25 156.75 2,126 -9.00(-5.43%)
Feb 05, 2018 161.50 173.75 161.50 165.75 4,018 +1.00(+0.61%)
Feb 02, 2018 174.25 174.25 164.00 164.75 2,088 -10.25(-5.86%)
Feb 01, 2018 165.75 176.00 160.75 175.00 4,959 +13.00(+8.02%)
Jan 31, 2018 175.00 180.00 160.00 162.00 3,717 -9.75(-5.68%)
Jan 30, 2018 164.50 180.25 145.50 171.75 2,491 +2.00(+1.18%)
Jan 29, 2018 167.46 172.89 164.75 169.75 1,502 +1.50(+0.89%)
Jan 26, 2018 166.75 173.50 166.25 168.25 1,874 +2.00(+1.20%)
Jan 25, 2018 162.25 171.75 162.25 166.25 1,569 +2.25(+1.37%)
Jan 24, 2018 162.50 169.28 153.85 164.00 3,383 -0.50(-0.30%)
Jan 23, 2018 184.00 191.75 162.75 164.50 4,713 -20.50(-11.08%)
Jan 22, 2018 170.00 187.50 168.00 185.00 6,227 +16.25(+9.63%)
Jan 19, 2018 168.75 172.00 160.00 168.75 4,622 +3.75(+2.27%)
Jan 18, 2018 159.75 166.25 147.50 165.00 3,490 +2.75(+1.69%)
Jan 17, 2018 152.25 165.00 148.78 162.25 5,907 +9.25(+6.05%)
Jan 16, 2018 158.75 162.25 150.50 153.00 3,542 -3.50(-2.24%)
Jan 12, 2018 156.50 156.50 156.50 0 +6.50(+4.33%)
Jan 11, 2018 144.50 161.50 140.22 150.00 7,661 +7.25(+5.08%)
Jan 10, 2018 128.50 144.00 127.25 142.75 5,273 +11.50(+8.76%)
Jan 09, 2018 128.00 139.40 126.86 131.25 3,378 +4.50(+3.55%)
Jan 08, 2018 139.25 144.25 123.75 126.75 2,767 -11.25(-8.15%)
Jan 05, 2018 141.00 147.00 137.55 138.00 2,108 -4.25(-2.99%)
Jan 04, 2018 135.00 144.50 135.00 142.25 2,391 +6.00(+4.40%)
Jan 03, 2018 134.75 139.50 126.25 136.25 1,531 +1.75(+1.30%)
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