Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 46.81 47.70 46.80 47.32 31,030,900 +1.03(+2.23%)
Jun 27, 2019 46.22 46.53 46.11 46.29 13,354,442 +0.49(+1.07%)
Jun 26, 2019 46.21 46.28 45.78 45.80 17,106,752 -0.34(-0.74%)
Jun 25, 2019 46.13 46.53 45.43 46.14 20,813,825 -0.13(-0.28%)
Jun 24, 2019 46.55 46.69 46.23 46.27 21,854,441 -0.62(-1.32%)
Jun 21, 2019 45.84 46.89 45.79 46.89 39,186,100 +1.03(+2.25%)
Jun 20, 2019 45.85 45.99 45.24 45.86 19,202,562 +0.21(+0.46%)
Jun 19, 2019 46.48 46.75 45.63 45.65 17,787,283 -0.45(-0.98%)
Jun 18, 2019 45.25 46.39 45.06 46.10 18,610,787 +0.83(+1.83%)
Jun 17, 2019 45.58 46.02 45.14 45.27 13,419,125 -0.32(-0.70%)
Jun 14, 2019 45.31 45.79 44.84 45.59 16,147,500 +0.30(+0.66%)
Jun 13, 2019 45.10 45.63 44.92 45.29 15,629,356 +0.38(+0.85%)
Jun 12, 2019 46.01 46.27 44.78 44.91 22,463,956 -1.35(-2.92%)
Jun 11, 2019 45.84 46.46 45.77 46.26 15,078,316 -0.01(-0.02%)
Jun 10, 2019 46.06 46.81 46.06 46.27 15,242,691 +0.64(+1.40%)
Jun 07, 2019 45.90 46.16 45.54 45.63 14,980,000 -0.29(-0.63%)
Jun 06, 2019 45.74 46.19 45.45 45.92 16,020,456 +0.06(+0.13%)
Jun 05, 2019 45.87 45.90 45.30 45.86 13,705,361 +0.18(+0.39%)
Jun 04, 2019 45.16 45.76 45.01 45.68 21,082,045 +1.16(+2.61%)
Jun 03, 2019 44.24 45.11 44.20 44.52 20,172,350 +0.15(+0.34%)
May 31, 2019 44.53 44.86 44.22 44.37 17,540,500 -0.68(-1.51%)
May 30, 2019 45.69 45.85 44.88 45.05 13,771,044 -0.43(-0.95%)
May 29, 2019 45.39 45.67 45.13 45.48 15,459,165 -0.11(-0.24%)
May 28, 2019 46.07 46.25 45.57 45.59 19,984,683 -0.58(-1.26%)
May 24, 2019 45.76 46.35 45.59 46.17 12,949,600 +0.61(+1.34%)
May 23, 2019 45.83 45.86 45.06 45.56 16,718,068 -0.54(-1.17%)
May 22, 2019 46.07 46.31 45.96 46.10 13,154,936 -0.23(-0.50%)
May 21, 2019 45.62 46.36 45.52 46.33 18,416,378 +0.88(+1.94%)
May 20, 2019 45.62 45.91 45.30 45.45 18,854,178 -0.25(-0.55%)
May 17, 2019 45.44 46.23 45.41 45.70 22,273,602 -0.20(-0.44%)
May 16, 2019 45.99 46.53 45.76 45.90 20,763,639 +0.06(+0.13%)
May 15, 2019 46.02 46.35 45.49 45.84 20,123,248 -0.65(-1.40%)
May 14, 2019 46.38 46.93 45.98 46.49 21,267,561 +0.16(+0.35%)
May 13, 2019 46.28 46.99 46.26 46.33 23,303,599 -0.82(-1.74%)
May 10, 2019 46.41 47.37 46.11 47.15 19,983,500 +0.41(+0.88%)
May 09, 2019 46.00 46.83 45.78 46.74 23,246,867 -0.26(-0.55%)
May 08, 2019 47.06 47.31 46.81 47.00 19,809,169 -0.17(-0.36%)
May 07, 2019 48.05 48.16 46.91 47.17 23,917,134 -1.26(-2.60%)
May 06, 2019 47.99 48.72 47.88 48.43 19,279,347 -0.22(-0.45%)
May 03, 2019 48.52 48.77 48.35 48.65 16,571,500 +0.35(+0.72%)
May 02, 2019 48.35 48.49 47.85 48.30 16,883,119 +0.07(+0.15%)
May 01, 2019 48.32 48.85 47.99 48.23 17,540,939 -0.18(-0.37%)
Apr 30, 2019 48.35 48.56 48.11 48.41 18,525,138 +0.14(+0.29%)
Apr 29, 2019 47.97 48.79 47.96 48.27 16,914,723 +0.31(+0.65%)
Apr 26, 2019 47.52 47.98 47.40 47.96 13,035,400 +0.45(+0.95%)
Apr 25, 2019 47.17 47.96 46.91 47.51 23,042,334 +0.03(+0.06%)
Apr 24, 2019 47.06 47.69 47.03 47.48 17,829,583 +0.13(+0.27%)
Apr 23, 2019 47.20 47.44 46.95 47.35 16,433,798 +0.09(+0.19%)
Apr 22, 2019 47.41 47.50 47.10 47.26 15,972,577 -0.32(-0.67%)
Apr 18, 2019 47.44 47.87 47.12 47.58 22,416,700 +0.03(+0.06%)
Apr 17, 2019 47.96 47.96 46.92 47.55 25,137,652 -0.10(-0.21%)
Apr 16, 2019 46.88 47.87 46.87 47.65 25,212,106 +0.88(+1.88%)
Apr 15, 2019 45.87 47.06 45.66 46.77 34,952,247 +0.28(+0.60%)
Apr 12, 2019 47.75 48.82 46.06 46.49 70,271,400 -1.25(-2.62%)
Apr 11, 2019 47.97 48.26 47.38 47.74 33,651,078 -0.05(-0.10%)
Apr 10, 2019 48.08 48.19 47.40 47.79 30,977,612 -0.35(-0.73%)
Apr 09, 2019 48.68 48.70 48.01 48.14 22,902,067 -0.74(-1.51%)
Apr 08, 2019 48.64 49.10 48.58 48.88 18,875,167 +0.10(+0.21%)
Apr 05, 2019 49.26 49.41 48.60 48.78 23,734,900 -0.39(-0.79%)
Apr 04, 2019 48.95 49.68 48.88 49.17 19,259,694 +0.31(+0.63%)
Apr 03, 2019 48.47 48.87 48.08 48.86 30,366,156 +0.65(+1.35%)
Apr 02, 2019 48.57 48.88 47.96 48.21 35,390,419 -0.60(-1.23%)
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