Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 114.10 116.89 113.24 116.76 2,561,967 +2.59(+2.27%)
Jun 29, 2016 115.80 116.78 112.20 114.17 2,718,666 -0.77(-0.67%)
Jun 28, 2016 113.00 115.69 113.00 114.94 2,358,599 +3.05(+2.73%)
Jun 27, 2016 113.63 115.39 111.02 111.89 3,284,492 -1.10(-0.97%)
Jun 24, 2016 117.50 119.51 110.56 112.99 7,514,338 -10.58(-8.56%)
Jun 23, 2016 123.08 123.71 121.43 123.57 1,920,838 +2.16(+1.78%)
Jun 22, 2016 123.92 126.06 121.07 121.41 3,681,336 -2.73(-2.20%)
Jun 21, 2016 124.57 124.83 122.65 124.14 2,691,077 +0.18(+0.15%)
Jun 20, 2016 128.33 128.55 123.79 123.96 3,473,046 -1.24(-0.99%)
Jun 17, 2016 126.98 127.49 124.80 125.20 3,526,557 -2.29(-1.80%)
Jun 16, 2016 128.74 129.55 127.20 127.49 2,189,871 -2.06(-1.59%)
Jun 15, 2016 131.67 132.20 129.35 129.55 1,678,130 -1.67(-1.27%)
Jun 14, 2016 133.19 134.05 130.27 131.22 1,905,184 -2.10(-1.58%)
Jun 13, 2016 135.72 137.63 133.18 133.32 1,653,974 -2.29(-1.69%)
Jun 10, 2016 136.70 137.86 134.02 135.61 1,983,755 -2.63(-1.90%)
Jun 09, 2016 138.26 141.48 137.75 138.24 2,376,206 -0.64(-0.46%)
Jun 08, 2016 138.14 139.79 137.91 138.88 2,953,708 +0.75(+0.54%)
Jun 07, 2016 139.97 140.75 136.14 138.13 5,632,792 -16.86(-10.88%)
Jun 06, 2016 154.02 155.78 152.14 154.99 1,399,299 +1.10(+0.71%)
Jun 03, 2016 156.00 156.25 150.60 153.89 1,480,549 -2.88(-1.84%)
Jun 02, 2016 152.69 157.02 152.69 156.77 1,570,450 +4.07(+2.67%)
Jun 01, 2016 150.87 153.61 149.89 152.70 978,231 +1.80(+1.19%)
May 31, 2016 151.07 153.44 149.80 150.90 1,121,791 +0.48(+0.32%)
May 27, 2016 148.20 150.42 150.42 150.42 1,094,200 +2.25(+1.52%)
May 26, 2016 148.97 149.70 147.02 148.17 920,322 -1.44(-0.96%)
May 25, 2016 146.73 150.00 146.71 149.61 1,395,921 +2.94(+2.00%)
May 24, 2016 143.93 146.93 142.53 146.67 1,169,477 +4.16(+2.92%)
May 23, 2016 142.42 144.50 141.73 142.51 981,838 -0.01(-0.01%)
May 20, 2016 139.29 143.00 139.24 142.52 975,544 +3.49(+2.51%)
May 19, 2016 140.90 142.30 137.64 139.03 1,304,226 -3.30(-2.32%)
May 18, 2016 139.70 142.45 139.57 142.33 1,249,899 +2.37(+1.69%)
May 17, 2016 143.81 144.39 139.38 139.96 1,549,710 -4.61(-3.19%)
May 16, 2016 139.19 144.88 138.64 144.57 1,305,450 +4.83(+3.46%)
May 13, 2016 138.65 140.27 138.00 139.74 1,138,936 +0.63(+0.45%)
May 12, 2016 139.58 140.46 136.68 139.11 1,166,877 +0.25(+0.18%)
May 11, 2016 145.72 146.44 138.69 138.86 1,122,397 -6.62(-4.55%)
May 10, 2016 144.75 145.70 141.52 145.48 912,053 +1.96(+1.37%)
May 09, 2016 141.59 145.32 141.49 143.52 951,438 +2.53(+1.79%)
May 06, 2016 141.32 143.52 139.67 140.99 933,231 -1.59(-1.12%)
May 05, 2016 142.16 143.74 140.36 142.58 1,005,576 +1.17(+0.83%)
May 04, 2016 143.70 144.46 140.87 141.41 1,284,472 -2.96(-2.05%)
May 03, 2016 141.71 147.79 141.00 144.37 2,259,306 +3.84(+2.73%)
May 02, 2016 140.07 140.78 138.50 140.53 1,365,292 +1.25(+0.90%)
Apr 29, 2016 141.88 142.31 137.48 139.28 2,051,577 -3.25(-2.28%)
Apr 28, 2016 142.99 146.48 139.12 142.53 3,278,612 -8.25(-5.47%)
Apr 27, 2016 154.47 155.48 150.75 150.78 1,865,581 -3.23(-2.10%)
Apr 26, 2016 158.08 158.08 151.96 154.01 1,458,572 -4.01(-2.54%)
Apr 25, 2016 158.86 159.93 156.73 158.02 849,052 -1.08(-0.68%)
Apr 22, 2016 161.04 162.00 157.36 159.10 1,216,634 -2.28(-1.41%)
Apr 21, 2016 157.07 161.64 156.78 161.38 1,197,986 +4.34(+2.76%)
Apr 20, 2016 156.24 158.12 154.92 157.04 822,597 +1.60(+1.03%)
Apr 19, 2016 155.93 156.84 153.66 155.44 779,186 -0.27(-0.17%)
Apr 18, 2016 153.76 157.71 152.43 155.71 989,268 +2.62(+1.71%)
Apr 15, 2016 155.13 155.29 151.65 153.09 1,569,045 -1.66(-1.07%)
Apr 14, 2016 153.55 155.99 152.02 154.75 984,712 +1.87(+1.22%)
Apr 13, 2016 154.59 155.83 151.13 152.88 1,622,310 -0.67(-0.44%)
Apr 12, 2016 148.49 153.91 147.87 153.55 1,461,082 +5.67(+3.83%)
Apr 11, 2016 150.00 150.98 146.93 147.88 1,295,894 -1.01(-0.68%)
Apr 08, 2016 150.00 150.62 145.79 148.89 1,542,709 +0.86(+0.58%)
Apr 07, 2016 154.97 156.48 147.67 148.03 2,081,009 -8.99(-5.73%)
Apr 06, 2016 148.29 157.19 148.29 157.02 2,117,774 +8.99(+6.07%)
Apr 05, 2016 145.98 149.71 145.21 148.03 1,718,949 +0.93(+0.63%)
Apr 04, 2016 143.48 148.74 143.09 147.10 1,995,939 +4.16(+2.91%)
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