Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 107.98 108.57 106.58 107.39 3,885,800 -0.75(-0.69%)
Jun 27, 2019 109.23 109.23 108.03 108.14 1,155,904 -0.93(-0.85%)
Jun 26, 2019 109.00 110.05 108.33 109.07 1,407,923 +0.12(+0.11%)
Jun 25, 2019 112.61 112.68 108.75 108.95 2,393,146 -4.43(-3.91%)
Jun 24, 2019 112.30 113.38 111.75 113.38 2,007,750 +1.19(+1.06%)
Jun 21, 2019 110.89 112.50 110.46 112.19 3,037,000 +1.40(+1.26%)
Jun 20, 2019 110.50 111.06 109.43 110.79 1,678,179 +1.42(+1.30%)
Jun 19, 2019 109.50 109.72 107.64 109.37 1,869,968 -0.10(-0.09%)
Jun 18, 2019 109.25 110.11 108.67 109.47 1,899,236 +1.34(+1.24%)
Jun 17, 2019 110.43 110.76 107.96 108.13 2,148,780 -2.18(-1.98%)
Jun 14, 2019 108.98 111.12 108.93 110.31 3,320,700 +1.65(+1.52%)
Jun 13, 2019 108.27 108.73 107.10 108.66 1,672,466 +0.61(+0.56%)
Jun 12, 2019 106.15 108.16 106.15 108.05 1,778,962 +1.52(+1.43%)
Jun 11, 2019 108.00 108.30 105.36 106.53 3,479,614 +2.75(+2.65%)
Jun 10, 2019 102.70 104.41 102.36 103.78 2,186,894 +1.14(+1.11%)
Jun 07, 2019 102.58 103.73 102.15 102.64 1,782,600 +0.42(+0.41%)
Jun 06, 2019 100.18 102.60 100.18 102.22 1,619,874 +1.93(+1.92%)
Jun 05, 2019 100.87 101.44 99.88 100.29 1,806,450 -0.40(-0.40%)
Jun 04, 2019 101.18 101.92 100.04 100.69 2,256,995 -0.02(-0.02%)
Jun 03, 2019 101.59 102.75 100.24 100.71 2,242,185 -0.88(-0.87%)
May 31, 2019 97.57 101.77 97.00 101.59 3,477,800 +3.28(+3.34%)
May 30, 2019 96.17 100.82 96.06 98.31 4,001,452 +2.99(+3.14%)
May 29, 2019 96.26 96.98 95.11 95.32 3,288,281 -1.95(-2.00%)
May 28, 2019 98.42 98.95 96.94 97.27 3,131,255 -1.15(-1.17%)
May 24, 2019 98.13 98.77 97.51 98.42 2,191,300 +0.96(+0.99%)
May 23, 2019 99.16 99.44 96.69 97.46 2,659,587 -2.11(-2.12%)
May 22, 2019 99.89 101.22 99.55 99.57 1,425,074 -0.20(-0.20%)
May 21, 2019 99.65 100.18 97.60 99.77 1,961,511 -0.29(-0.29%)
May 20, 2019 99.90 100.42 99.16 100.06 1,878,236 -0.33(-0.33%)
May 17, 2019 100.47 101.03 99.40 100.39 1,877,900 -0.50(-0.50%)
May 16, 2019 100.51 102.25 100.40 100.89 2,052,760 +0.69(+0.69%)
May 15, 2019 98.16 100.42 97.83 100.20 1,870,562 +1.45(+1.47%)
May 14, 2019 99.29 99.78 98.50 98.75 2,947,767 -0.59(-0.59%)
May 13, 2019 102.62 102.62 99.01 99.34 2,739,370 -4.68(-4.50%)
May 10, 2019 105.42 105.42 102.97 104.02 2,163,600 -1.62(-1.53%)
May 09, 2019 105.43 106.43 104.86 105.64 1,525,168 -0.47(-0.44%)
May 08, 2019 104.73 106.71 104.67 106.11 1,592,996 +0.66(+0.63%)
May 07, 2019 107.99 108.07 104.42 105.45 2,367,883 -3.17(-2.92%)
May 06, 2019 107.68 108.80 106.24 108.62 1,576,966 -0.20(-0.18%)
May 03, 2019 109.70 110.18 108.36 108.82 1,529,600 -0.63(-0.58%)
May 02, 2019 109.75 110.20 108.22 109.45 1,508,013 -0.20(-0.18%)
May 01, 2019 111.29 111.36 109.64 109.65 1,010,627 -1.63(-1.46%)
Apr 30, 2019 111.40 111.61 110.62 111.28 1,639,567 +0.30(+0.27%)
Apr 29, 2019 110.16 111.04 109.46 110.98 1,771,269 +1.04(+0.95%)
Apr 26, 2019 110.42 110.64 109.16 109.94 1,438,800 -0.82(-0.74%)
Apr 25, 2019 110.06 111.53 109.40 110.76 1,292,960 +0.55(+0.50%)
Apr 24, 2019 109.57 110.72 109.35 110.21 1,386,347 +0.91(+0.83%)
Apr 23, 2019 108.21 109.57 107.18 109.30 1,895,114 +1.10(+1.02%)
Apr 22, 2019 108.70 109.28 107.93 108.20 1,603,896 -0.47(-0.43%)
Apr 18, 2019 108.66 109.05 107.98 108.67 1,625,500 +0.67(+0.62%)
Apr 17, 2019 106.47 108.18 105.86 108.00 1,536,642 +1.69(+1.59%)
Apr 16, 2019 107.05 107.59 105.90 106.31 1,212,234 -0.50(-0.47%)
Apr 15, 2019 104.69 107.00 104.53 106.81 2,553,635 +2.36(+2.26%)
Apr 12, 2019 104.77 105.00 104.11 104.45 1,422,700 -0.20(-0.19%)
Apr 11, 2019 103.56 104.79 103.37 104.65 1,393,150 +1.22(+1.18%)
Apr 10, 2019 102.85 103.75 102.76 103.43 2,409,032 +0.83(+0.81%)
Apr 09, 2019 102.00 103.38 101.49 102.60 2,913,249 +0.16(+0.16%)
Apr 08, 2019 104.42 104.93 102.02 102.44 3,993,685 -3.55(-3.35%)
Apr 05, 2019 105.63 106.90 105.28 105.99 2,615,000 +0.36(+0.34%)
Apr 04, 2019 104.72 105.97 104.10 105.63 1,886,320 +0.92(+0.88%)
Apr 03, 2019 104.10 105.87 103.92 104.71 2,025,052 +0.60(+0.58%)
Apr 02, 2019 103.31 104.31 102.76 104.11 1,824,204 +0.39(+0.38%)
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