Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 115.00 116.00 110.89 115.00 340 +1.00(+0.88%)
Apr 27, 2018 121.00 124.00 110.00 114.00 1,191 -9.00(-7.32%)
Apr 26, 2018 128.00 128.00 122.00 123.00 534 -3.00(-2.38%)
Apr 25, 2018 131.00 143.37 121.00 126.00 857 -6.90(-5.19%)
Apr 24, 2018 140.82 140.82 128.00 132.90 732 -8.06(-5.72%)
Apr 23, 2018 139.00 141.83 139.00 140.96 87 +1.96(+1.41%)
Apr 20, 2018 152.46 152.46 136.01 139.00 241 -6.00(-4.14%)
Apr 19, 2018 142.90 149.97 142.00 145.00 366 +4.00(+2.84%)
Apr 18, 2018 138.00 148.00 136.00 141.00 387 -8.00(-5.37%)
Apr 17, 2018 161.00 165.00 148.99 149.00 706 -9.00(-5.70%)
Apr 16, 2018 159.00 163.00 155.37 158.00 160 +1.00(+0.64%)
Apr 13, 2018 160.00 168.00 154.13 157.00 116 -4.00(-2.48%)
Apr 12, 2018 164.00 168.00 156.08 161.00 305 +1.00(+0.62%)
Apr 11, 2018 152.00 186.08 147.80 160.00 1,857 +9.00(+5.96%)
Apr 10, 2018 150.00 155.00 131.00 151.00 275 +5.00(+3.42%)
Apr 09, 2018 147.00 155.61 145.00 146.00 573 +0.00(+0.00%)
Apr 06, 2018 146.00 168.80 145.00 146.00 221 +1.00(+0.69%)
Apr 05, 2018 153.00 153.00 145.00 145.00 243 -5.00(-3.33%)
Apr 04, 2018 150.00 150.00 140.01 150.00 520 +8.19(+5.78%)
Apr 03, 2018 170.00 170.00 128.12 141.81 901 -16.91(-10.65%)
Apr 02, 2018 175.00 195.00 155.00 158.72 546 -5.28(-3.22%)
Mar 29, 2018 164.00 164.00 164.00 0 +2.00(+1.23%)
Mar 28, 2018 160.00 165.99 160.00 162.00 235 +1.00(+0.62%)
Mar 27, 2018 169.00 169.00 160.00 161.00 486 -9.00(-5.29%)
Mar 26, 2018 172.00 173.00 168.00 170.00 249 +2.00(+1.19%)
Mar 23, 2018 179.90 180.00 168.00 168.00 440 -12.00(-6.67%)
Mar 22, 2018 179.00 180.00 172.00 180.00 201 -3.00(-1.64%)
Mar 21, 2018 177.00 189.00 166.10 183.00 222 +4.10(+2.29%)
Mar 20, 2018 171.00 188.00 171.00 178.90 146 -5.10(-2.77%)
Mar 19, 2018 180.00 189.00 180.00 184.00 139 +3.00(+1.66%)
Mar 16, 2018 196.00 199.00 172.00 181.00 1,534 -14.00(-7.18%)
Mar 15, 2018 201.10 208.00 195.00 195.00 441 -10.00(-4.88%)
Mar 14, 2018 209.63 211.53 205.00 205.00 147 -7.00(-3.30%)
Mar 13, 2018 208.00 215.80 203.00 212.00 287 +4.00(+1.92%)
Mar 12, 2018 204.00 217.90 198.12 208.00 515 +4.00(+1.96%)
Mar 09, 2018 204.00 204.00 192.00 204.00 269 +4.00(+2.00%)
Mar 08, 2018 200.00 210.00 198.00 200.00 317 +4.00(+2.04%)
Mar 07, 2018 191.00 204.52 191.00 196.00 416 -7.00(-3.45%)
Mar 06, 2018 215.00 215.00 202.00 203.00 204 -9.50(-4.47%)
Mar 05, 2018 211.00 215.00 207.00 212.50 399 +1.50(+0.71%)
Mar 02, 2018 205.00 232.00 205.00 211.00 157 +1.00(+0.48%)
Mar 01, 2018 218.00 220.00 205.00 210.00 280 -8.00(-3.67%)
Feb 28, 2018 226.00 227.87 218.00 218.00 506 -10.00(-4.39%)
Feb 27, 2018 247.00 249.00 227.00 228.00 302 -20.00(-8.06%)
Feb 26, 2018 253.00 253.00 235.10 248.00 509 +4.00(+1.64%)
Feb 23, 2018 241.00 259.00 230.00 244.00 340 +5.00(+2.09%)
Feb 22, 2018 251.00 265.00 234.10 239.00 542 -12.00(-4.78%)
Feb 21, 2018 251.00 268.00 248.01 251.00 930 +0.00(+0.00%)
Feb 20, 2018 250.00 261.00 240.00 251.00 951 +2.00(+0.80%)
Feb 16, 2018 249.00 249.00 249.00 0 -45.00(-15.31%)
Feb 15, 2018 229.00 300.00 215.00 294.00 7,042 +69.00(+30.67%)
Feb 14, 2018 187.00 253.00 187.00 225.00 4,617 +36.00(+19.05%)
Feb 13, 2018 187.00 191.00 183.00 189.00 771 +2.00(+1.07%)
Feb 12, 2018 193.00 199.00 180.00 187.00 868 +1.00(+0.54%)
Feb 09, 2018 197.00 203.00 185.00 186.00 1,069 -6.00(-3.12%)
Feb 08, 2018 196.00 204.00 190.00 192.00 718 -5.00(-2.54%)
Feb 07, 2018 212.00 216.93 206.00 197.00 713 -9.00(-4.37%)
Feb 06, 2018 180.00 220.00 180.00 206.00 1,016 +13.54(+7.04%)
Feb 05, 2018 221.00 221.00 188.00 192.46 1,527 -31.54(-14.08%)
Feb 02, 2018 227.00 239.90 213.93 224.00 1,279 -16.00(-6.67%)
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