Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 162.00 174.72 162.00 171.25 62,768 +11.00(+6.86%)
Jun 27, 2019 156.50 163.00 156.50 160.25 13,507 +3.50(+2.23%)
Jun 26, 2019 158.75 159.75 155.00 156.75 4,841 -0.75(-0.48%)
Jun 25, 2019 159.25 162.00 157.00 157.50 5,604 -1.50(-0.94%)
Jun 24, 2019 162.75 164.25 157.50 159.00 7,961 -3.75(-2.30%)
Jun 21, 2019 164.00 164.75 161.50 162.75 5,892 -2.25(-1.36%)
Jun 20, 2019 165.00 168.50 165.00 165.00 8,204 +1.00(+0.61%)
Jun 19, 2019 162.00 164.25 159.25 164.00 8,851 +2.00(+1.23%)
Jun 18, 2019 159.50 165.25 159.50 162.00 5,745 +3.25(+2.05%)
Jun 17, 2019 157.00 160.00 156.75 158.75 11,417 +4.25(+2.75%)
Jun 14, 2019 153.75 157.88 153.75 154.50 5,084 +0.75(+0.49%)
Jun 13, 2019 153.25 155.75 152.01 153.75 8,510 +1.25(+0.82%)
Jun 12, 2019 152.75 156.00 151.00 152.50 6,437 -0.50(-0.33%)
Jun 11, 2019 156.50 158.00 149.75 153.00 6,246 -2.75(-1.77%)
Jun 10, 2019 158.50 160.00 155.25 155.75 10,887 -2.50(-1.58%)
Jun 07, 2019 160.25 160.50 157.75 158.25 2,908 -1.50(-0.94%)
Jun 06, 2019 163.25 164.25 159.00 159.75 3,424 -4.25(-2.59%)
Jun 05, 2019 162.50 166.25 159.25 164.00 5,419 +2.00(+1.23%)
Jun 04, 2019 160.00 163.00 155.50 162.00 2,713 +5.50(+3.51%)
Jun 03, 2019 155.75 162.00 151.25 156.50 4,161 +0.50(+0.32%)
May 31, 2019 160.75 163.12 153.78 156.00 6,104 -7.00(-4.29%)
May 30, 2019 161.25 165.00 160.75 163.00 7,477 +3.25(+2.03%)
May 29, 2019 168.00 170.00 158.25 159.75 6,968 -11.00(-6.44%)
May 28, 2019 169.25 172.50 168.25 170.75 3,697 +0.25(+0.15%)
May 24, 2019 169.75 171.75 165.25 170.50 3,168 +1.25(+0.74%)
May 23, 2019 172.50 172.50 166.25 169.25 3,480 -2.00(-1.17%)
May 22, 2019 172.00 177.00 166.50 171.25 2,650 -1.75(-1.01%)
May 21, 2019 168.75 175.00 162.50 173.00 6,725 +10.50(+6.46%)
May 20, 2019 166.00 169.00 159.07 162.50 5,406 +0.50(+0.31%)
May 17, 2019 170.50 171.88 160.50 162.00 3,660 -9.75(-5.68%)
May 16, 2019 172.75 173.75 168.25 171.75 2,275 +1.00(+0.59%)
May 15, 2019 168.75 173.00 163.00 170.75 2,841 +0.50(+0.29%)
May 14, 2019 166.25 171.00 160.50 170.25 2,932 +6.25(+3.81%)
May 13, 2019 168.75 168.75 162.00 164.00 2,611 -7.25(-4.23%)
May 10, 2019 167.75 173.75 165.68 171.25 3,088 +1.25(+0.74%)
May 09, 2019 170.25 170.75 166.25 170.00 2,189 -1.75(-1.02%)
May 08, 2019 170.00 172.25 167.75 171.75 2,234 +2.25(+1.33%)
May 07, 2019 173.25 175.00 167.00 169.50 3,642 -5.50(-3.14%)
May 06, 2019 170.50 176.75 170.19 175.00 1,585 +1.00(+0.57%)
May 03, 2019 169.00 176.00 169.00 174.00 3,040 +6.00(+3.57%)
May 02, 2019 165.50 169.50 161.25 168.00 3,784 +1.50(+0.90%)
May 01, 2019 171.00 175.00 166.00 166.50 3,815 -4.75(-2.77%)
Apr 30, 2019 175.00 177.00 166.35 171.25 5,707 -4.00(-2.28%)
Apr 29, 2019 180.00 182.00 175.00 175.25 3,624 -5.00(-2.77%)
Apr 26, 2019 182.25 184.75 177.06 180.25 2,372 -3.00(-1.64%)
Apr 25, 2019 184.50 186.00 179.75 183.25 3,741 -1.75(-0.95%)
Apr 24, 2019 186.00 189.00 183.00 185.00 2,518 -0.75(-0.40%)
Apr 23, 2019 183.25 187.75 181.00 185.75 17,171 +3.00(+1.64%)
Apr 22, 2019 185.75 186.25 178.25 182.75 2,774 -1.50(-0.81%)
Apr 18, 2019 183.00 189.07 180.50 184.25 7,592 +0.75(+0.41%)
Apr 17, 2019 187.75 187.75 177.50 183.50 5,761 -3.25(-1.74%)
Apr 16, 2019 181.25 190.38 181.25 186.75 7,280 +5.50(+3.03%)
Apr 15, 2019 181.00 184.25 173.03 181.25 8,345 +0.00(+0.00%)
Apr 12, 2019 184.75 186.25 180.50 181.25 4,400 -1.25(-0.68%)
Apr 11, 2019 186.25 188.75 180.25 182.50 8,132 -2.50(-1.35%)
Apr 10, 2019 196.25 196.25 184.50 185.00 8,101 -10.75(-5.49%)
Apr 09, 2019 202.75 204.27 194.75 195.75 8,956 -6.50(-3.21%)
Apr 08, 2019 221.75 222.50 185.50 202.25 23,535 -17.00(-7.75%)
Apr 05, 2019 219.50 222.00 213.25 219.25 4,744 -0.25(-0.11%)
Apr 04, 2019 212.50 223.00 212.50 219.50 10,547 +6.75(+3.17%)
Apr 03, 2019 207.75 214.00 206.75 212.75 10,458 +7.75(+3.78%)
Apr 02, 2019 201.00 206.75 198.25 205.00 45,216 +5.00(+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