Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.36 47.19 46.08 46.89 3,491,962 +0.35(+0.75%)
Sep 28, 2017 47.14 47.68 46.12 46.54 6,830,822 -0.40(-0.85%)
Sep 27, 2017 47.06 45.80 46.94 4,838,425 +0.62(+1.34%)
Sep 26, 2017 45.85 46.50 45.47 46.32 3,776,085 +0.22(+0.48%)
Sep 25, 2017 44.87 46.27 44.76 46.10 6,359,561 +1.60(+3.60%)
Sep 22, 2017 43.51 44.54 43.48 44.50 3,428,104 +0.87(+1.99%)
Sep 21, 2017 43.43 43.82 43.01 43.63 3,521,369 +0.17(+0.39%)
Sep 20, 2017 42.99 43.57 42.91 43.46 4,050,179 +0.73(+1.71%)
Sep 19, 2017 42.54 42.79 42.08 42.73 3,212,196 +0.25(+0.59%)
Sep 18, 2017 41.99 42.67 41.99 42.48 4,510,682 +0.31(+0.74%)
Sep 15, 2017 41.99 42.23 41.56 42.17 4,526,085 -0.08(-0.19%)
Sep 14, 2017 42.21 42.81 41.95 42.25 5,082,727 +0.12(+0.28%)
Sep 13, 2017 41.54 42.40 41.54 42.13 5,301,413 +0.71(+1.71%)
Sep 12, 2017 41.08 41.85 40.74 41.42 3,360,248 +0.50(+1.22%)
Sep 11, 2017 40.40 41.06 40.24 40.92 3,570,690 +0.65(+1.61%)
Sep 08, 2017 41.15 41.33 40.01 40.27 3,443,326 -1.06(-2.56%)
Sep 07, 2017 40.88 41.37 40.60 41.33 3,181,749 +0.29(+0.71%)
Sep 06, 2017 41.25 40.08 41.04 2,773,198 +0.98(+2.45%)
Sep 05, 2017 39.77 40.14 39.43 40.06 5,126,875 +0.61(+1.55%)
Sep 01, 2017 38.98 39.07 38.51 39.45 2,024,293 +0.55(+1.41%)
Aug 31, 2017 38.73 39.33 38.19 38.90 3,421,745 +0.47(+1.22%)
Aug 30, 2017 37.82 38.53 37.25 38.43 3,510,798 +0.30(+0.79%)
Aug 29, 2017 37.91 38.22 37.37 38.13 3,788,506 -0.17(-0.44%)
Aug 28, 2017 38.61 38.66 37.41 38.30 3,576,828 -0.20(-0.52%)
Aug 25, 2017 38.93 38.18 38.50 2,626,731 +0.14(+0.36%)
Aug 24, 2017 38.65 38.78 38.20 38.36 2,012,993 -0.43(-1.11%)
Aug 23, 2017 38.36 39.27 38.17 38.79 4,017,760 +0.19(+0.49%)
Aug 22, 2017 38.31 38.62 38.03 38.60 3,767,110 +0.51(+1.34%)
Aug 21, 2017 38.36 38.48 37.59 38.09 3,102,141 -0.36(-0.94%)
Aug 18, 2017 38.22 39.15 37.55 38.45 6,393,118 +0.08(+0.21%)
Aug 17, 2017 39.11 39.42 38.26 38.37 4,747,368 -0.92(-2.34%)
Aug 16, 2017 40.77 40.83 39.16 39.29 3,399,522 -1.41(-3.46%)
Aug 15, 2017 40.42 40.90 39.78 40.70 3,068,071 +0.16(+0.39%)
Aug 14, 2017 41.36 41.47 40.51 40.54 3,838,889 -0.79(-1.91%)
Aug 11, 2017 41.52 41.90 41.05 41.33 2,096,532 -0.41(-0.98%)
Aug 10, 2017 42.61 43.03 41.62 41.74 3,548,663 -0.62(-1.46%)
Aug 09, 2017 42.90 43.15 41.97 42.36 2,698,624 -0.26(-0.61%)
Aug 08, 2017 42.72 43.77 42.40 42.62 2,861,739 -0.24(-0.56%)
Aug 07, 2017 44.01 44.12 42.65 42.86 4,356,922 -1.49(-3.36%)
Aug 04, 2017 44.55 43.21 44.35 4,478,010 +1.14(+2.64%)
Aug 03, 2017 44.07 44.30 42.67 43.21 3,627,705 -0.79(-1.80%)
Aug 02, 2017 42.72 44.24 42.36 44.00 3,341,153 +0.84(+1.95%)
Aug 01, 2017 44.51 44.51 43.05 43.16 4,387,662 -1.38(-3.10%)
Jul 31, 2017 44.75 44.96 43.74 44.54 3,725,537 -0.26(-0.58%)
Jul 28, 2017 43.83 45.91 43.83 44.80 4,983,482 +0.82(+1.86%)
Jul 27, 2017 43.44 43.99 42.96 43.98 4,487,949 +0.51(+1.17%)
Jul 26, 2017 46.20 46.59 43.42 43.47 7,444,857 -1.90(-4.19%)
Jul 25, 2017 44.96 45.94 44.96 45.37 5,753,410 +1.24(+2.81%)
Jul 24, 2017 43.76 44.24 43.51 44.13 3,966,155 +0.67(+1.54%)
Jul 21, 2017 43.89 44.22 43.28 43.46 3,394,405 -0.59(-1.34%)
Jul 20, 2017 45.38 43.96 44.05 2,846,609 -0.89(-1.98%)
Jul 19, 2017 43.26 45.03 43.24 44.94 3,371,996 +1.58(+3.64%)
Jul 18, 2017 43.94 44.10 43.14 43.36 2,265,701 -0.23(-0.53%)
Jul 17, 2017 43.70 44.22 43.56 43.59 2,427,985 -0.37(-0.84%)
Jul 14, 2017 43.47 44.12 43.33 43.96 3,299,948 +0.65(+1.50%)
Jul 13, 2017 43.13 43.35 42.75 43.31 2,759,858 +0.18(+0.42%)
Jul 12, 2017 43.77 44.19 42.79 43.13 3,638,867 +0.07(+0.16%)
Jul 11, 2017 42.28 43.28 41.88 43.06 2,982,351 +0.60(+1.41%)
Jul 10, 2017 41.63 42.72 41.45 42.46 3,822,062 +0.67(+1.60%)
Jul 07, 2017 42.41 42.45 41.01 41.79 5,946,790 -1.04(-2.43%)
Jul 06, 2017 43.75 44.48 42.74 42.83 3,928,214 -0.53(-1.22%)
Jul 05, 2017 44.88 45.07 43.05 43.36 5,875,534 -2.06(-4.54%)
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