Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.61 53.75 52.80 52.93 1,997,779 -0.66(-1.24%)
Apr 27, 2023 53.00 53.60 52.86 53.59 1,650,572 +0.43(+0.81%)
Apr 26, 2023 52.71 53.45 52.71 53.16 1,677,860 -0.13(-0.24%)
Apr 25, 2023 52.23 53.30 52.15 53.29 2,068,140 +1.15(+2.21%)
Apr 24, 2023 52.18 52.45 51.85 52.14 2,145,893 -0.18(-0.34%)
Apr 21, 2023 53.35 53.49 52.20 52.31 2,434,353 -0.69(-1.31%)
Apr 20, 2023 52.98 53.11 52.61 53.00 2,279,469 +0.15(+0.28%)
Apr 19, 2023 53.96 54.12 52.72 52.86 3,097,797 -0.87(-1.61%)
Apr 18, 2023 53.63 53.77 53.35 53.73 1,388,236 -0.09(-0.16%)
Apr 17, 2023 53.64 53.87 53.45 53.81 1,192,009 +0.42(+0.79%)
Apr 14, 2023 53.75 53.96 53.27 53.39 1,146,911 -0.53(-0.98%)
Apr 13, 2023 53.82 53.94 53.36 53.92 1,899,917 -0.04(-0.07%)
Apr 12, 2023 53.86 54.14 53.62 53.96 1,754,869 -0.42(-0.77%)
Apr 11, 2023 53.96 54.47 53.85 54.38 1,791,519 +0.42(+0.78%)
Apr 10, 2023 54.07 54.08 53.54 53.96 1,407,920 -0.11(-0.20%)
Apr 06, 2023 54.15 54.62 53.96 54.07 1,572,660 -0.09(-0.16%)
Apr 05, 2023 53.50 54.26 53.50 54.15 2,193,946 +0.93(+1.74%)
Apr 04, 2023 53.45 53.67 52.78 53.23 1,947,112 -0.16(-0.31%)
Apr 03, 2023 53.46 53.57 53.06 53.39 1,919,162 +0.16(+0.31%)
Mar 31, 2023 52.79 53.27 52.69 53.23 2,044,826 +0.56(+1.07%)
Mar 30, 2023 52.71 52.83 52.29 52.67 1,964,795 -0.21(-0.40%)
Mar 29, 2023 53.05 53.35 52.77 52.88 1,703,737 -0.13(-0.24%)
Mar 28, 2023 53.13 53.43 52.93 53.01 1,379,948 +0.06(+0.11%)
Mar 27, 2023 53.24 53.48 52.87 52.95 1,692,384 +0.15(+0.28%)
Mar 24, 2023 51.87 52.95 51.83 52.80 1,877,709 +1.01(+1.94%)
Mar 23, 2023 51.80 52.13 51.63 51.80 1,881,030 -0.09(-0.17%)
Mar 22, 2023 52.50 52.80 51.83 51.88 1,677,521 -0.47(-0.91%)
Mar 21, 2023 52.50 52.63 51.90 52.36 1,771,018 +0.00(+0.00%)
Mar 20, 2023 51.79 52.81 51.77 52.36 2,483,588 +0.68(+1.31%)
Mar 17, 2023 52.47 52.52 51.41 51.68 4,694,746 -0.66(-1.26%)
Mar 16, 2023 52.54 52.78 51.89 52.34 2,735,315 -0.27(-0.52%)
Mar 15, 2023 51.90 52.82 51.62 52.61 2,617,624 +0.55(+1.06%)
Mar 14, 2023 51.75 52.19 51.44 52.06 2,984,733 +0.47(+0.92%)
Mar 13, 2023 50.59 52.35 50.59 51.58 2,501,399 +0.75(+1.47%)
Mar 10, 2023 50.96 51.28 50.63 50.84 2,698,871 +0.17(+0.34%)
Mar 09, 2023 51.71 51.88 50.60 50.66 3,036,156 -0.78(-1.52%)
Mar 08, 2023 51.16 51.83 50.50 51.45 5,536,648 +0.98(+1.94%)
Mar 07, 2023 50.99 51.09 50.28 50.47 3,356,269 -0.44(-0.86%)
Mar 06, 2023 50.67 50.96 50.26 50.91 3,386,886 +0.16(+0.32%)
Mar 03, 2023 50.56 50.92 50.09 50.74 2,001,431 -0.01(-0.02%)
Mar 02, 2023 50.34 50.77 50.17 50.75 1,885,819 +0.49(+0.98%)
Mar 01, 2023 50.58 50.73 49.74 50.26 2,458,062 -0.59(-1.16%)
Feb 28, 2023 51.26 51.49 50.83 50.85 3,498,267 -0.58(-1.13%)
Feb 27, 2023 51.52 51.89 51.28 51.43 1,557,903 -0.01(-0.02%)
Feb 24, 2023 51.41 51.62 51.15 51.44 1,281,443 +0.08(+0.15%)
Feb 23, 2023 51.35 51.83 51.23 51.36 1,313,298 +0.07(+0.13%)
Feb 22, 2023 51.86 52.46 51.21 51.29 2,298,579 -0.36(-0.69%)
Feb 21, 2023 51.01 52.27 50.50 51.65 4,854,414 +0.97(+1.91%)
Feb 17, 2023 49.45 50.77 49.37 50.68 3,104,397 +1.41(+2.87%)
Feb 16, 2023 49.12 49.43 48.86 49.27 1,617,666 -0.06(-0.12%)
Feb 15, 2023 49.41 49.41 48.90 49.33 1,374,492 -0.07(-0.14%)
Feb 14, 2023 50.07 50.15 49.07 49.40 2,675,668 -0.76(-1.51%)
Feb 13, 2023 49.76 50.17 49.25 50.15 1,751,381 +0.36(+0.72%)
Feb 10, 2023 49.14 49.83 48.97 49.79 1,827,440 +0.89(+1.82%)
Feb 09, 2023 49.32 49.62 48.56 48.90 2,109,980 -0.38(-0.77%)
Feb 08, 2023 49.46 49.71 49.08 49.28 2,097,423 -0.39(-0.78%)
Feb 07, 2023 49.98 49.99 48.95 49.67 2,936,073 -0.76(-1.50%)
Feb 06, 2023 49.38 50.52 49.33 50.42 3,033,546 +1.16(+2.36%)
Feb 03, 2023 49.09 49.34 48.26 49.26 2,476,985 +0.48(+0.99%)
Feb 02, 2023 49.31 49.31 48.31 48.78 3,423,540 -1.25(-2.50%)
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