Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 124.33 126.70 120.17 120.50 4,366,686 -0.21(-0.17%)
May 27, 2022 117.58 120.80 116.65 120.71 1,845,290 +2.56(+2.16%)
May 26, 2022 117.55 119.23 116.25 118.15 1,740,607 +1.37(+1.17%)
May 25, 2022 114.77 117.19 114.77 116.78 1,805,070 +1.51(+1.31%)
May 24, 2022 113.28 115.80 111.70 115.27 1,988,308 +0.75(+0.65%)
May 23, 2022 111.77 114.76 109.73 114.53 2,088,713 +3.55(+3.20%)
May 20, 2022 112.20 114.12 108.16 110.97 1,769,207 -0.09(-0.08%)
May 19, 2022 109.06 113.41 109.06 111.06 1,893,630 -0.74(-0.67%)
May 18, 2022 116.16 116.94 109.60 111.81 2,025,334 -4.09(-3.53%)
May 17, 2022 115.54 116.69 114.53 115.90 1,795,122 +1.37(+1.20%)
May 16, 2022 112.35 116.38 112.11 114.53 2,247,225 +2.64(+2.36%)
May 13, 2022 108.68 112.37 108.25 111.89 2,194,241 +5.76(+5.43%)
May 12, 2022 107.07 107.15 102.74 106.13 2,183,775 -1.27(-1.19%)
May 11, 2022 105.59 110.50 105.28 107.40 3,558,437 +3.84(+3.71%)
May 10, 2022 105.71 108.12 100.48 103.56 2,900,375 -0.94(-0.90%)
May 09, 2022 112.18 112.89 103.59 104.50 5,296,488 -10.30(-8.97%)
May 06, 2022 109.31 114.88 106.46 114.80 3,372,339 +7.52(+7.01%)
May 05, 2022 110.10 110.18 103.84 107.28 1,833,922 -1.88(-1.72%)
May 04, 2022 106.88 109.29 104.74 109.16 2,003,773 +4.53(+4.33%)
May 03, 2022 100.80 105.09 100.37 104.63 1,944,374 +4.39(+4.38%)
May 02, 2022 99.56 101.31 97.93 100.24 1,755,161 -0.67(-0.67%)
Apr 29, 2022 102.70 104.91 100.22 100.92 2,053,709 -2.04(-1.98%)
Apr 28, 2022 100.94 104.37 97.42 102.96 2,314,233 +2.35(+2.34%)
Apr 27, 2022 99.70 102.96 96.71 100.61 3,736,512 +1.24(+1.25%)
Apr 26, 2022 100.83 101.94 98.83 99.36 2,079,384 -1.12(-1.11%)
Apr 25, 2022 100.93 101.71 96.92 100.48 2,398,431 -3.75(-3.60%)
Apr 22, 2022 106.95 108.39 104.09 104.23 1,661,601 -3.64(-3.38%)
Apr 21, 2022 113.14 114.07 107.35 107.87 1,631,060 -4.61(-4.10%)
Apr 20, 2022 113.33 114.07 111.47 112.48 1,510,272 +0.49(+0.44%)
Apr 19, 2022 112.41 113.69 111.31 111.99 1,736,043 -1.30(-1.15%)
Apr 18, 2022 113.58 114.62 112.56 113.30 1,113,208 +0.97(+0.86%)
Apr 14, 2022 111.61 113.90 111.40 112.33 1,338,734 +0.09(+0.08%)
Apr 13, 2022 111.37 113.00 110.54 112.24 1,694,418 +1.99(+1.80%)
Apr 12, 2022 111.36 113.26 110.08 110.25 1,937,105 +0.82(+0.75%)
Apr 11, 2022 109.73 110.12 107.74 109.43 2,737,901 -1.11(-1.00%)
Apr 08, 2022 106.11 111.41 106.11 110.53 2,741,323 +4.61(+4.35%)
Apr 07, 2022 106.39 107.46 103.18 105.92 1,995,660 +1.30(+1.24%)
Apr 06, 2022 106.60 108.11 103.68 104.62 2,452,292 -0.76(-0.72%)
Apr 05, 2022 107.97 109.28 105.25 105.38 2,834,123 -2.04(-1.90%)
Apr 04, 2022 108.03 109.33 106.35 107.42 2,022,972 +0.71(+0.66%)
Apr 01, 2022 105.13 107.06 104.75 106.72 1,816,078 +1.91(+1.82%)
Mar 31, 2022 105.24 108.41 104.77 104.81 2,401,319 -1.49(-1.40%)
Mar 30, 2022 106.87 107.59 105.41 106.30 1,997,626 +0.85(+0.81%)
Mar 29, 2022 102.79 105.52 101.47 105.44 2,573,690 +0.26(+0.25%)
Mar 28, 2022 104.70 105.53 103.79 105.18 2,391,307 -1.62(-1.52%)
Mar 25, 2022 103.59 106.95 103.18 106.80 2,042,081 +2.52(+2.41%)
Mar 24, 2022 104.77 106.53 103.35 104.29 2,928,445 +0.28(+0.27%)
Mar 23, 2022 101.03 104.95 101.03 104.00 3,261,394 +4.53(+4.56%)
Mar 22, 2022 100.23 101.24 97.54 99.47 2,442,626 -2.21(-2.18%)
Mar 21, 2022 97.67 101.77 97.32 101.68 3,272,672 +6.31(+6.61%)
Mar 18, 2022 95.79 96.28 94.17 95.38 4,293,251 +0.26(+0.28%)
Mar 17, 2022 94.58 95.84 93.43 95.11 3,325,998 +2.34(+2.52%)
Mar 16, 2022 91.22 94.18 91.06 92.77 2,911,664 +1.64(+1.79%)
Mar 15, 2022 88.34 91.75 87.93 91.14 2,716,509 -1.11(-1.20%)
Mar 14, 2022 91.60 93.11 89.13 92.24 3,002,434 -0.39(-0.42%)
Mar 11, 2022 94.64 95.62 92.54 92.64 2,725,602 -3.07(-3.21%)
Mar 10, 2022 95.42 96.48 93.74 95.71 2,846,071 +1.39(+1.47%)
Mar 09, 2022 92.71 95.04 91.15 94.32 3,838,588 +0.08(+0.08%)
Mar 08, 2022 97.54 99.08 91.27 94.24 4,218,415 -0.49(-0.51%)
Mar 07, 2022 97.05 99.23 92.31 94.73 5,336,979 -3.95(-4.00%)
Mar 04, 2022 98.25 99.07 96.17 98.68 3,540,469 +0.20(+0.21%)
Mar 03, 2022 98.16 99.89 97.41 98.48 2,246,074 -0.80(-0.81%)
Mar 02, 2022 98.52 99.84 95.38 99.28 4,225,877 +0.37(+0.37%)
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