Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 61.98 0 -0.01(-0.02%)
Mar 23, 2023 61.98 62.00 61.98 61.99 3,599,596 +1.10(+1.81%)
Mar 22, 2023 61.22 61.29 60.89 60.89 2,440,364 -0.54(-0.88%)
Mar 21, 2023 61.51 61.60 61.40 61.43 2,195,422 +0.32(+0.52%)
Mar 20, 2023 61.15 61.20 60.91 61.11 1,323,755 +0.03(+0.05%)
Mar 17, 2023 61.32 61.35 60.80 61.08 4,010,056 -0.32(-0.52%)
Mar 16, 2023 61.40 61.46 61.32 61.40 1,489,602 -0.06(-0.10%)
Mar 15, 2023 61.49 61.54 61.35 61.46 2,139,285 -0.04(-0.07%)
Mar 14, 2023 61.44 61.53 61.40 61.50 1,719,002 +0.28(+0.46%)
Mar 13, 2023 61.46 61.49 61.18 61.22 2,234,901 -0.29(-0.47%)
Mar 10, 2023 61.51 61.60 61.45 61.51 1,407,436 +0.05(+0.08%)
Mar 09, 2023 61.47 61.53 61.46 61.46 1,013,807 +0.00(+0.00%)
Mar 08, 2023 61.51 61.51 61.45 61.46 903,344 -0.04(-0.06%)
Mar 07, 2023 61.53 61.56 61.46 61.50 3,231,054 -0.02(-0.03%)
Mar 06, 2023 61.59 61.60 61.51 61.52 762,732 -0.08(-0.13%)
Mar 03, 2023 61.55 61.61 61.52 61.60 1,217,802 -0.01(-0.02%)
Mar 02, 2023 61.48 61.64 61.45 61.61 1,732,638 +0.18(+0.29%)
Mar 01, 2023 61.47 61.52 61.43 61.43 1,344,298 -0.01(-0.02%)
Feb 28, 2023 61.48 61.55 61.44 61.44 1,876,254 +0.00(+0.00%)
Feb 27, 2023 61.46 61.52 61.43 61.44 1,527,073 +0.00(+0.00%)
Feb 24, 2023 61.46 61.49 61.41 61.44 2,591,977 -0.04(-0.06%)
Feb 23, 2023 61.50 61.51 61.44 61.48 1,459,898 +0.01(+0.02%)
Feb 22, 2023 61.45 61.52 61.42 61.47 1,484,213 +0.04(+0.06%)
Feb 21, 2023 61.44 61.48 61.42 61.43 751,291 -0.01(-0.02%)
Feb 17, 2023 61.50 61.50 61.43 61.44 675,766 +0.01(+0.02%)
Feb 16, 2023 61.44 61.54 61.39 61.43 1,156,966 -0.04(-0.06%)
Feb 15, 2023 61.45 61.48 61.43 61.47 637,820 +0.01(+0.02%)
Feb 14, 2023 61.40 61.49 61.32 61.46 884,316 +0.06(+0.10%)
Feb 13, 2023 61.31 61.49 61.31 61.40 807,482 +0.20(+0.33%)
Feb 10, 2023 61.19 61.23 61.16 61.20 1,195,140 +0.01(+0.02%)
Feb 09, 2023 61.21 61.21 61.18 61.19 595,555 +0.00(+0.00%)
Feb 08, 2023 61.16 61.21 61.16 61.19 680,992 +0.00(+0.00%)
Feb 07, 2023 61.15 61.21 61.13 61.19 868,073 +0.02(+0.03%)
Feb 06, 2023 61.12 61.21 61.10 61.17 1,291,490 +0.03(+0.05%)
Feb 03, 2023 61.20 61.21 61.11 61.14 1,109,166 -0.03(-0.05%)
Feb 02, 2023 61.20 61.27 61.08 61.17 2,831,076 +0.28(+0.46%)
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