Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 155.53 153.72 153.72 153.72 964,976 -1.19(-0.77%)
Dec 30, 2014 154.57 156.23 154.12 154.91 864,895 -0.46(-0.30%)
Dec 29, 2014 154.88 155.74 154.51 155.37 879,808 -0.34(-0.22%)
Dec 26, 2014 156.31 156.82 155.25 155.71 836,884 -0.46(-0.30%)
Dec 24, 2014 156.72 156.17 156.17 156.17 645,840 -0.46(-0.29%)
Dec 23, 2014 157.31 157.87 155.87 156.63 1,129,281 +0.06(+0.04%)
Dec 22, 2014 155.12 156.75 154.32 156.57 2,146,967 +2.35(+1.52%)
Dec 19, 2014 154.20 155.54 152.57 154.22 4,357,424 -0.14(-0.09%)
Dec 18, 2014 151.32 154.36 150.49 154.36 4,294,042 +5.84(+3.93%)
Dec 17, 2014 150.30 150.49 144.79 148.52 9,881,067 -5.74(-3.72%)
Dec 16, 2014 156.42 157.66 154.25 154.25 3,147,332 -1.78(-1.14%)
Dec 15, 2014 156.52 158.43 154.70 156.03 2,810,209 +0.42(+0.27%)
Dec 12, 2014 156.13 158.01 155.21 155.61 2,100,747 -0.96(-0.62%)
Dec 11, 2014 157.46 158.11 156.27 156.57 2,352,740 +0.37(+0.24%)
Dec 10, 2014 158.81 158.98 156.11 156.20 2,349,185 -1.87(-1.18%)
Dec 09, 2014 158.97 159.16 156.09 158.07 2,534,347 -2.44(-1.52%)
Dec 08, 2014 161.77 162.26 160.27 160.51 2,132,191 -0.44(-0.27%)
Dec 05, 2014 159.38 161.02 159.34 160.95 1,409,474 +1.64(+1.03%)
Dec 04, 2014 159.38 159.82 158.57 159.32 1,619,289 +0.12(+0.08%)
Dec 03, 2014 159.78 159.78 158.71 159.19 1,918,095 -0.31(-0.19%)
Dec 02, 2014 160.15 161.30 158.96 159.50 3,863,955 +2.38(+1.51%)
Dec 01, 2014 158.09 158.25 155.37 157.12 2,250,152 -0.42(-0.27%)
Nov 28, 2014 157.87 158.97 156.95 157.55 2,050,645 +2.74(+1.77%)
Nov 26, 2014 154.96 154.81 154.81 154.81 866,081 +0.19(+0.13%)
Nov 25, 2014 155.13 155.52 154.21 154.61 2,220,978 -0.59(-0.38%)
Nov 24, 2014 155.04 156.02 154.82 155.21 2,113,297 +0.95(+0.61%)
Nov 21, 2014 155.21 156.16 153.74 154.26 2,339,057 +1.73(+1.14%)
Nov 20, 2014 151.28 152.63 150.69 152.53 1,235,124 +0.72(+0.48%)
Nov 19, 2014 152.09 152.09 150.56 151.80 1,010,769 -0.28(-0.19%)
Nov 18, 2014 151.46 152.80 151.37 152.09 1,167,215 +0.60(+0.40%)
Nov 17, 2014 151.43 151.75 150.86 151.48 959,024 -0.21(-0.14%)
Nov 14, 2014 151.32 152.70 151.00 151.70 1,201,249 -0.01(-0.01%)
Nov 13, 2014 152.10 152.49 150.72 151.70 1,755,389 -0.20(-0.13%)
Nov 12, 2014 151.79 152.20 150.74 151.91 1,024,765 -0.48(-0.31%)
Nov 11, 2014 151.90 152.86 151.31 152.38 1,564,368 +0.53(+0.35%)
Nov 10, 2014 151.19 152.04 150.37 151.85 1,233,877 +0.46(+0.30%)
Nov 07, 2014 152.00 152.00 150.00 151.40 1,400,225 -0.42(-0.28%)
Nov 06, 2014 149.87 152.01 149.67 151.82 1,750,591 +2.02(+1.35%)
Nov 05, 2014 149.43 149.86 147.84 149.80 1,722,026 +2.18(+1.47%)
Nov 04, 2014 148.31 149.11 147.57 147.63 2,747,444 -0.21(-0.14%)
Nov 03, 2014 147.80 148.21 146.52 147.84 1,753,873 -0.18(-0.12%)
Oct 31, 2014 148.54 149.43 147.68 148.02 2,539,806 +1.87(+1.28%)
Oct 30, 2014 146.06 147.42 144.93 146.15 1,888,889 -0.42(-0.29%)
Oct 29, 2014 148.72 148.77 144.67 146.58 2,067,148 -2.15(-1.44%)
Oct 28, 2014 146.62 148.79 146.45 148.72 1,787,909 +2.63(+1.80%)
Oct 27, 2014 144.79 146.25 144.91 146.09 1,730,360 +1.19(+0.82%)
Oct 24, 2014 144.22 145.44 143.84 144.91 1,776,832 +1.22(+0.85%)
Oct 23, 2014 142.31 144.55 142.00 143.69 2,679,113 +3.56(+2.54%)
Oct 22, 2014 142.13 142.59 140.10 140.12 2,118,264 -1.25(-0.88%)
Oct 21, 2014 138.85 142.30 138.56 141.37 3,020,046 +3.55(+2.57%)
Oct 20, 2014 137.69 138.02 136.18 137.82 1,914,363 -0.22(-0.16%)
Oct 17, 2014 135.50 138.51 135.30 138.04 2,955,878 +3.71(+2.76%)
Oct 16, 2014 134.12 136.51 133.11 134.34 3,103,506 -1.67(-1.23%)
Oct 15, 2014 133.61 136.57 131.58 136.01 2,992,040 +0.09(+0.07%)
Oct 14, 2014 135.18 137.34 134.94 135.92 2,947,006 +2.17(+1.63%)
Oct 13, 2014 137.14 138.62 133.61 133.75 2,253,381 -3.09(-2.26%)
Oct 10, 2014 138.08 139.52 136.88 136.83 2,408,546 -1.56(-1.12%)
Oct 09, 2014 141.03 141.78 138.13 138.39 1,640,952 -3.31(-2.33%)
Oct 08, 2014 138.10 141.85 137.17 141.69 2,417,382 +3.70(+2.68%)
Oct 07, 2014 140.23 140.59 137.96 137.99 1,961,659 -2.81(-2.00%)
Oct 06, 2014 144.37 146.04 140.59 140.80 3,039,135 -3.09(-2.15%)
Oct 03, 2014 142.21 144.34 141.66 143.90 2,251,146 +3.28(+2.33%)
Oct 02, 2014 139.85 140.90 138.56 140.62 1,975,996 +0.79(+0.56%)
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