Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 231.00 240.80 223.30 240.10 4,414 +11.90(+5.21%)
Sep 29, 2016 237.30 237.30 224.00 228.20 4,510 -5.60(-2.40%)
Sep 28, 2016 234.50 238.00 226.10 233.80 6,277 -2.10(-0.89%)
Sep 27, 2016 244.30 254.80 231.00 235.90 14,149 -5.60(-2.32%)
Sep 26, 2016 239.40 242.90 234.50 241.50 6,100 +4.20(+1.77%)
Sep 23, 2016 238.00 243.60 221.20 237.30 8,184 +0.00(+0.00%)
Sep 22, 2016 233.10 241.50 230.30 237.30 5,621 +5.60(+2.42%)
Sep 21, 2016 231.00 248.50 228.20 231.70 22,792 +6.30(+2.80%)
Sep 20, 2016 221.20 228.20 214.20 225.40 8,475 +7.00(+3.21%)
Sep 19, 2016 216.30 226.10 212.80 218.40 10,955 +1.40(+0.65%)
Sep 16, 2016 210.00 217.00 206.92 217.00 9,609 +9.80(+4.73%)
Sep 15, 2016 207.90 212.10 203.00 207.20 4,231 +1.40(+0.68%)
Sep 14, 2016 203.70 207.90 199.85 205.80 3,822 +2.10(+1.03%)
Sep 13, 2016 213.50 216.30 196.70 203.70 14,506 -11.90(-5.52%)
Sep 12, 2016 210.00 216.30 206.50 215.60 6,985 +8.40(+4.05%)
Sep 09, 2016 217.00 217.00 199.50 207.20 8,139 -4.20(-1.99%)
Sep 08, 2016 202.30 217.00 200.51 211.40 14,165 +11.20(+5.59%)
Sep 07, 2016 196.70 203.70 193.90 200.20 10,587 +3.50(+1.78%)
Sep 06, 2016 199.50 200.90 193.20 196.70 4,980 -1.40(-0.71%)
Sep 02, 2016 198.10 198.10 198.10 198.10 17,965 +1.40(+0.71%)
Sep 01, 2016 207.20 208.89 193.20 196.70 11,176 -9.80(-4.75%)
Aug 31, 2016 200.20 212.80 196.70 206.50 12,710 +4.90(+2.43%)
Aug 30, 2016 207.90 207.90 196.00 201.60 13,619 -6.30(-3.03%)
Aug 29, 2016 225.40 226.80 198.10 207.90 98,937 -35.00(-14.41%)
Aug 26, 2016 202.30 249.90 198.10 242.90 219,996 +49.00(+25.27%)
Aug 25, 2016 193.90 202.99 187.60 193.90 6,709 +1.40(+0.73%)
Aug 24, 2016 216.30 217.00 189.70 192.50 21,391 -13.30(-6.46%)
Aug 23, 2016 187.60 213.50 187.60 205.80 36,913 +17.50(+9.29%)
Aug 22, 2016 185.50 189.00 184.10 188.30 1,804 +2.80(+1.51%)
Aug 19, 2016 185.50 187.95 180.25 185.50 5,689 -0.70(-0.38%)
Aug 18, 2016 187.60 190.40 184.80 186.20 2,738 +0.00(+0.00%)
Aug 17, 2016 181.30 189.70 175.00 186.20 5,926 +6.30(+3.50%)
Aug 16, 2016 184.10 185.50 177.80 179.90 5,194 -5.60(-3.02%)
Aug 15, 2016 183.40 191.73 182.00 185.50 3,043 +0.00(+0.00%)
Aug 12, 2016 188.30 192.50 185.50 185.50 4,068 -2.10(-1.12%)
Aug 11, 2016 184.80 188.30 182.70 187.60 3,640 +4.90(+2.68%)
Aug 10, 2016 182.00 185.50 179.90 182.70 3,212 +0.00(+0.00%)
Aug 09, 2016 188.30 188.30 182.00 182.70 4,023 -2.80(-1.51%)
Aug 08, 2016 184.80 190.40 184.80 185.50 3,867 +0.70(+0.38%)
Aug 05, 2016 191.10 191.10 182.35 184.80 4,098 -4.20(-2.22%)
Aug 04, 2016 195.30 195.30 187.60 189.00 2,377 -3.53(-1.84%)
Aug 03, 2016 196.00 199.49 192.43 192.53 1,999 -0.66(-0.34%)
Aug 02, 2016 195.30 198.10 193.20 193.20 2,981 -0.70(-0.36%)
Aug 01, 2016 198.80 200.20 193.90 193.90 2,799 -2.80(-1.42%)
Jul 29, 2016 207.20 207.20 195.30 196.70 7,164 -11.90(-5.70%)
Jul 28, 2016 212.80 214.90 204.40 208.60 1,539 -4.20(-1.97%)
Jul 27, 2016 210.00 216.30 207.90 212.80 1,215 +4.90(+2.36%)
Jul 26, 2016 203.00 213.50 203.00 207.90 611 +2.11(+1.02%)
Jul 25, 2016 210.00 212.09 200.62 205.79 2,395 -5.61(-2.65%)
Jul 22, 2016 210.70 213.15 210.00 211.40 1,068 -0.70(-0.33%)
Jul 21, 2016 210.00 219.79 203.91 212.10 3,055 +1.40(+0.66%)
Jul 20, 2016 210.71 212.80 210.70 210.70 674 +0.00(+0.00%)
Jul 19, 2016 213.50 217.00 210.70 210.70 396 -2.80(-1.31%)
Jul 18, 2016 217.00 217.70 211.48 213.50 943 -0.70(-0.33%)
Jul 15, 2016 217.00 219.80 210.70 214.20 1,778 +0.00(+0.00%)
Jul 14, 2016 214.20 217.70 198.10 214.20 5,300 +0.70(+0.33%)
Jul 13, 2016 218.40 221.90 211.40 213.50 2,449 -5.60(-2.56%)
Jul 12, 2016 229.60 229.60 214.91 219.10 3,090 -3.50(-1.57%)
Jul 11, 2016 231.70 233.79 219.10 222.60 2,345 -7.00(-3.05%)
Jul 08, 2016 217.00 232.32 217.00 229.60 2,809 +12.60(+5.81%)
Jul 07, 2016 222.60 222.60 210.70 217.00 3,822 -6.30(-2.82%)
Jul 05, 2016 213.50 224.70 213.50 223.30 5,898 +16.80(+8.14%)
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