Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 258.30 258.30 245.50 256.20 288 -2.10(-0.81%)
Aug 28, 2015 255.50 276.50 254.10 258.30 260 +3.50(+1.37%)
Aug 27, 2015 243.60 277.20 243.60 254.80 350 +12.60(+5.20%)
Aug 26, 2015 248.50 254.79 231.00 242.20 600 -7.70(-3.08%)
Aug 25, 2015 231.00 254.10 228.20 249.90 623 +17.50(+7.53%)
Aug 24, 2015 219.80 255.50 219.80 232.40 528 -19.60(-7.78%)
Aug 21, 2015 246.40 255.50 238.00 252.00 395 +2.87(+1.15%)
Aug 20, 2015 253.40 253.40 245.70 249.13 108 -5.07(-1.99%)
Aug 19, 2015 268.10 277.31 250.60 254.20 659 -16.70(-6.17%)
Aug 18, 2015 259.00 280.00 259.00 270.90 1,475 +14.70(+5.74%)
Aug 17, 2015 246.40 269.50 245.00 256.20 718 +11.90(+4.87%)
Aug 14, 2015 228.90 251.99 219.60 244.30 906 +12.61(+5.44%)
Aug 13, 2015 224.70 233.21 218.90 231.69 786 +4.19(+1.84%)
Aug 12, 2015 233.10 250.60 213.50 227.50 1,935 -4.20(-1.81%)
Aug 11, 2015 244.30 257.60 231.00 231.70 775 -19.60(-7.80%)
Aug 10, 2015 264.60 274.40 245.00 251.30 1,509 -11.90(-4.52%)
Aug 07, 2015 280.00 282.80 262.50 263.20 1,237 -14.70(-5.29%)
Aug 06, 2015 298.20 315.00 273.00 277.90 2,157 -18.20(-6.15%)
Aug 05, 2015 283.50 297.50 280.70 296.10 568 +12.60(+4.44%)
Aug 04, 2015 287.70 297.50 273.00 283.50 824 -4.42(-1.54%)
Aug 03, 2015 291.20 294.00 287.70 287.92 234 -5.38(-1.83%)
Jul 31, 2015 290.49 301.00 287.70 293.30 770 +3.64(+1.26%)
Jul 30, 2015 288.40 296.63 287.00 289.66 282 -2.94(-1.00%)
Jul 29, 2015 294.00 307.30 287.00 292.60 175 +1.40(+0.48%)
Jul 28, 2015 300.30 300.30 291.20 291.20 185 -9.10(-3.03%)
Jul 27, 2015 295.40 304.83 289.80 300.30 314 +3.50(+1.18%)
Jul 24, 2015 296.80 300.30 287.01 296.80 436 -1.40(-0.47%)
Jul 23, 2015 296.10 303.80 296.10 298.20 187 +1.40(+0.47%)
Jul 22, 2015 287.00 307.30 285.74 296.80 569 +9.10(+3.16%)
Jul 21, 2015 295.40 302.40 283.50 287.70 496 -6.30(-2.14%)
Jul 20, 2015 294.70 308.00 294.00 294.00 753 +0.70(+0.24%)
Jul 17, 2015 289.52 297.50 288.40 293.30 298 +0.00(+0.00%)
Jul 16, 2015 284.90 295.40 280.70 293.30 400 +8.40(+2.95%)
Jul 15, 2015 288.40 289.80 284.90 284.90 316 -0.70(-0.25%)
Jul 14, 2015 287.00 291.90 280.00 285.60 350 +0.00(+0.00%)
Jul 13, 2015 284.20 293.29 284.20 285.60 257 +0.00(+0.00%)
Jul 10, 2015 287.70 294.00 281.35 285.60 531 +5.60(+2.00%)
Jul 09, 2015 275.17 289.10 275.17 280.00 320 +5.60(+2.04%)
Jul 08, 2015 275.80 280.00 273.71 274.40 393 -3.50(-1.26%)
Jul 07, 2015 290.50 291.90 276.50 277.90 536 -9.10(-3.17%)
Jul 06, 2015 287.70 297.50 280.70 287.00 338 +0.00(+0.00%)
Jul 02, 2015 289.10 287.00 287.00 287.00 227 +4.20(+1.49%)
Jul 01, 2015 297.15 297.50 280.70 282.80 399 -11.20(-3.81%)
Jun 30, 2015 287.70 294.70 287.00 294.00 201 +0.70(+0.24%)
Jun 29, 2015 292.60 293.30 280.70 293.30 546 -7.00(-2.33%)
Jun 26, 2015 291.20 300.30 286.65 300.30 598 +9.10(+3.13%)
Jun 25, 2015 295.40 298.20 291.20 291.20 70 -9.80(-3.26%)
Jun 24, 2015 299.60 301.00 291.20 301.00 467 -0.70(-0.23%)
Jun 23, 2015 304.50 307.30 293.91 301.70 205 -0.70(-0.23%)
Jun 22, 2015 298.20 304.50 295.40 302.40 376 +8.40(+2.86%)
Jun 19, 2015 294.70 300.97 289.10 294.00 386 +2.10(+0.72%)
Jun 18, 2015 298.90 305.20 291.90 291.90 522 -7.00(-2.34%)
Jun 17, 2015 302.40 311.98 293.30 298.90 709 -2.80(-0.93%)
Jun 16, 2015 301.70 302.40 300.30 301.70 245 +1.40(+0.47%)
Jun 15, 2015 298.90 311.50 285.36 300.30 614 +2.80(+0.94%)
Jun 12, 2015 280.84 322.00 270.90 297.50 8,522 +9.10(+3.16%)
Jun 11, 2015 292.60 292.60 284.90 288.40 387 -2.10(-0.72%)
Jun 10, 2015 284.90 293.30 284.90 290.50 333 +1.40(+0.48%)
Jun 09, 2015 296.10 301.70 280.70 289.10 1,006 -10.50(-3.50%)
Jun 08, 2015 304.50 307.30 294.70 299.60 385 -5.60(-1.83%)
Jun 05, 2015 308.70 309.40 301.00 305.20 257 -2.10(-0.68%)
Jun 04, 2015 301.70 308.70 301.00 307.30 345 +2.09(+0.69%)
Jun 03, 2015 293.30 309.40 290.51 305.21 668 +14.92(+5.14%)
Jun 02, 2015 295.40 298.20 287.00 290.29 591 -5.81(-1.96%)
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