Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 170.92 171.10 167.22 169.87 3,286,223 -3.72(-2.14%)
Jan 30, 2017 174.72 175.59 172.04 173.59 2,565,017 -2.40(-1.36%)
Jan 27, 2017 173.16 176.43 172.28 175.99 2,216,943 +3.00(+1.73%)
Jan 26, 2017 172.74 173.31 171.69 172.99 1,188,343 -0.33(-0.19%)
Jan 25, 2017 172.10 174.28 171.22 173.32 2,011,718 +1.20(+0.70%)
Jan 24, 2017 166.63 172.46 166.63 172.11 2,380,581 +5.53(+3.32%)
Jan 23, 2017 166.90 167.71 165.55 166.59 1,191,784 -0.24(-0.15%)
Jan 20, 2017 167.09 167.97 165.61 166.83 2,441,255 -0.40(-0.24%)
Jan 19, 2017 168.22 168.96 166.79 167.23 1,181,404 -0.95(-0.57%)
Jan 18, 2017 167.47 168.85 166.85 168.18 1,005,237 +1.06(+0.63%)
Jan 17, 2017 167.18 167.74 165.67 167.12 1,496,031 -0.86(-0.51%)
Jan 13, 2017 167.98 167.98 167.98 0 -0.33(-0.20%)
Jan 12, 2017 169.46 169.65 167.38 168.31 1,311,321 -1.67(-0.98%)
Jan 11, 2017 169.09 170.16 168.87 169.99 1,163,702 +0.74(+0.44%)
Jan 10, 2017 169.82 170.58 169.19 169.25 1,511,938 -1.14(-0.67%)
Jan 09, 2017 170.29 171.14 169.78 170.39 1,424,052 -0.50(-0.29%)
Jan 06, 2017 168.97 172.23 168.78 170.89 1,846,299 +1.65(+0.98%)
Jan 05, 2017 169.51 171.00 168.83 169.24 1,344,484 -0.27(-0.16%)
Jan 04, 2017 169.32 170.12 168.30 169.51 1,436,514 +0.91(+0.54%)
Jan 03, 2017 167.59 170.37 167.59 168.60 1,901,960 +1.35(+0.81%)
Dec 30, 2016 167.25 167.25 167.25 0 -0.67(-0.40%)
Dec 29, 2016 169.63 170.34 167.45 167.93 1,439,511 -1.35(-0.80%)
Dec 28, 2016 171.41 172.08 168.89 169.28 1,731,588 -1.89(-1.10%)
Dec 27, 2016 172.44 172.94 171.13 171.16 1,075,711 -1.18(-0.68%)
Dec 23, 2016 172.34 172.34 172.34 0 +0.87(+0.51%)
Dec 22, 2016 172.68 172.88 171.37 171.47 2,260,037 -1.10(-0.64%)
Dec 21, 2016 174.71 176.03 172.50 172.57 7,129,626 -5.95(-3.33%)
Dec 20, 2016 178.68 179.19 176.55 178.52 3,397,647 +1.01(+0.57%)
Dec 19, 2016 176.66 177.92 175.83 177.51 1,667,302 +1.02(+0.58%)
Dec 16, 2016 178.59 179.07 175.56 176.49 3,996,241 -1.29(-0.73%)
Dec 15, 2016 177.61 179.44 177.20 177.78 1,354,149 +0.00(+0.00%)
Dec 14, 2016 180.35 180.55 177.50 177.78 2,820,117 -2.78(-1.54%)
Dec 13, 2016 178.45 181.06 177.40 180.57 2,471,818 +3.04(+1.71%)
Dec 12, 2016 175.94 178.07 175.79 177.53 1,596,720 +0.93(+0.53%)
Dec 09, 2016 176.32 176.95 175.28 176.60 2,179,112 -0.42(-0.24%)
Dec 08, 2016 176.73 177.22 173.90 177.02 3,285,958 +0.85(+0.48%)
Dec 07, 2016 173.30 176.34 172.36 176.16 2,100,911 +2.86(+1.65%)
Dec 06, 2016 174.23 174.32 171.75 173.31 1,377,715 -1.05(-0.60%)
Dec 05, 2016 173.64 174.76 173.01 174.35 1,572,603 +1.52(+0.88%)
Dec 02, 2016 172.20 173.59 172.20 172.83 1,721,139 +0.55(+0.32%)
Dec 01, 2016 172.11 173.80 172.11 172.28 1,971,799 +0.47(+0.27%)
Nov 30, 2016 171.66 172.63 171.02 171.82 1,710,680 +1.21(+0.71%)
Nov 29, 2016 170.32 171.53 170.32 170.61 1,202,260 +0.26(+0.15%)
Nov 28, 2016 170.84 171.35 169.86 170.35 1,942,648 -1.34(-0.78%)
Nov 25, 2016 170.88 171.97 170.86 171.69 728,640 +1.26(+0.74%)
Nov 23, 2016 170.43 170.43 170.43 0 +1.83(+1.08%)
Nov 22, 2016 168.97 168.97 168.12 168.60 1,294,090 -0.06(-0.04%)
Nov 21, 2016 167.93 168.75 167.40 168.66 1,444,787 +0.77(+0.46%)
Nov 18, 2016 165.58 167.93 164.92 167.89 1,488,632 +1.98(+1.19%)
Nov 17, 2016 165.06 166.14 164.46 165.91 1,036,386 +1.13(+0.69%)
Nov 16, 2016 165.74 166.73 163.82 164.78 1,408,084 -1.41(-0.85%)
Nov 15, 2016 166.53 166.58 164.03 166.19 1,614,136 -0.69(-0.41%)
Nov 14, 2016 165.39 167.21 164.46 166.88 2,412,718 +2.21(+1.34%)
Nov 11, 2016 164.04 165.74 163.25 164.66 1,740,664 +0.11(+0.07%)
Nov 10, 2016 163.15 165.84 162.46 164.56 2,563,509 +2.15(+1.32%)
Nov 09, 2016 160.06 163.51 158.79 162.41 3,198,273 -0.12(-0.08%)
Nov 08, 2016 160.71 163.85 160.32 162.53 2,237,661 +1.16(+0.72%)
Nov 07, 2016 158.53 161.97 158.53 161.37 2,728,221 +4.68(+2.99%)
Nov 04, 2016 155.44 157.53 154.95 156.69 1,738,863 +1.03(+0.66%)
Nov 03, 2016 154.82 155.72 154.28 155.66 1,411,115 +1.14(+0.74%)
Nov 02, 2016 154.18 155.50 153.83 154.53 1,625,674 +0.76(+0.50%)
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