Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 207.76 210.11 206.69 206.75 2,790,782 +0.35(+0.17%)
Jun 28, 2018 205.94 207.66 202.54 206.40 4,467,377 -2.80(-1.34%)
Jun 27, 2018 215.66 217.29 209.10 209.20 2,851,723 -6.46(-3.00%)
Jun 26, 2018 214.53 216.65 212.80 215.66 2,146,266 +2.11(+0.99%)
Jun 25, 2018 218.29 218.83 211.23 213.55 3,957,607 -6.59(-2.99%)
Jun 22, 2018 225.73 225.94 219.90 220.14 2,951,982 -3.91(-1.75%)
Jun 21, 2018 228.41 228.67 223.09 224.06 4,035,387 -4.28(-1.87%)
Jun 20, 2018 233.68 233.68 228.03 228.34 4,300,379 -6.32(-2.69%)
Jun 19, 2018 237.42 237.49 231.58 234.66 3,477,786 -4.80(-2.00%)
Jun 18, 2018 238.93 240.34 237.56 239.45 1,536,863 -0.81(-0.34%)
Jun 15, 2018 240.65 239.28 240.26 1,501,569 +0.98(+0.41%)
Jun 14, 2018 239.75 239.82 237.35 239.28 1,118,314 +0.51(+0.21%)
Jun 13, 2018 241.54 241.60 238.25 238.77 1,263,638 -2.37(-0.98%)
Jun 12, 2018 239.38 242.18 239.02 241.14 1,961,926 +3.23(+1.36%)
Jun 11, 2018 236.25 239.23 236.25 237.91 1,567,994 +1.65(+0.70%)
Jun 08, 2018 233.37 236.49 233.17 236.26 1,345,350 +2.63(+1.13%)
Jun 07, 2018 233.67 236.68 231.56 233.62 1,927,415 +0.64(+0.27%)
Jun 06, 2018 233.16 228.41 232.99 1,206,428 +4.13(+1.81%)
Jun 05, 2018 228.46 229.54 226.81 228.85 1,050,336 +0.11(+0.05%)
Jun 04, 2018 231.32 232.94 228.53 228.75 1,012,280 -1.56(-0.68%)
Jun 01, 2018 228.46 231.40 228.04 230.31 1,293,339 +4.07(+1.80%)
May 31, 2018 230.26 230.26 225.95 226.24 1,432,493 -3.60(-1.56%)
May 30, 2018 225.88 230.84 225.77 229.84 1,323,400 +4.97(+2.21%)
May 29, 2018 227.25 228.36 223.69 224.87 1,276,994 -3.53(-1.55%)
May 25, 2018 228.40 228.40 228.40 0 -0.22(-0.10%)
May 24, 2018 227.20 228.86 225.68 228.62 1,647,597 +1.15(+0.51%)
May 23, 2018 228.87 228.87 225.78 227.47 1,218,444 -1.92(-0.84%)
May 22, 2018 231.72 232.76 229.17 229.39 1,061,936 -1.88(-0.81%)
May 21, 2018 227.95 231.52 227.66 231.27 1,524,217 +4.73(+2.09%)
May 18, 2018 225.11 226.79 224.05 226.54 1,316,635 +0.90(+0.40%)
May 17, 2018 224.94 227.25 224.57 225.64 1,193,611 +1.22(+0.54%)
May 16, 2018 225.02 225.87 223.90 224.42 1,212,559 -0.20(-0.09%)
May 15, 2018 226.57 226.66 223.63 224.62 1,803,885 -3.64(-1.60%)
May 14, 2018 229.40 230.47 227.72 228.26 1,153,425 +0.41(+0.18%)
May 11, 2018 225.42 229.04 225.20 227.85 2,137,487 +2.91(+1.29%)
May 10, 2018 222.18 225.41 222.00 224.95 1,357,634 +3.21(+1.45%)
May 09, 2018 220.78 221.87 218.94 221.74 1,529,138 +2.02(+0.92%)
May 08, 2018 218.85 222.80 218.77 219.73 1,836,287 -1.06(-0.48%)
May 07, 2018 223.12 224.06 220.05 220.79 1,440,956 -1.65(-0.74%)
May 04, 2018 218.46 223.53 216.66 222.44 1,089,617 +2.53(+1.15%)
May 03, 2018 217.28 221.41 214.88 219.91 1,492,468 +1.41(+0.64%)
May 02, 2018 221.39 221.51 216.81 218.50 1,609,805 -3.69(-1.66%)
May 01, 2018 224.52 225.50 220.92 222.19 1,761,104 -2.31(-1.03%)
Apr 30, 2018 228.03 229.71 224.01 224.50 1,765,509 -2.84(-1.25%)
Apr 27, 2018 224.25 227.85 223.14 227.34 1,369,372 +3.09(+1.38%)
Apr 26, 2018 224.50 227.53 222.12 224.25 1,881,200 +0.03(+0.01%)
Apr 25, 2018 222.92 225.23 221.20 224.22 1,449,126 +1.22(+0.55%)
Apr 24, 2018 227.39 230.57 220.90 223.01 2,001,655 -2.96(-1.31%)
Apr 23, 2018 224.62 226.47 224.01 225.97 896,251 +1.54(+0.69%)
Apr 20, 2018 228.59 229.28 222.95 224.42 1,665,435 -4.06(-1.78%)
Apr 19, 2018 231.56 231.56 226.67 228.48 1,634,026 -3.58(-1.54%)
Apr 18, 2018 229.06 233.82 227.06 232.06 2,407,226 +3.21(+1.40%)
Apr 17, 2018 228.60 229.90 227.38 228.85 1,488,309 +1.79(+0.79%)
Apr 16, 2018 223.06 228.02 223.06 227.06 1,560,744 +5.03(+2.27%)
Apr 13, 2018 221.24 224.27 220.77 222.03 1,818,853 +2.34(+1.07%)
Apr 12, 2018 217.54 221.21 217.44 219.69 1,286,154 +3.55(+1.64%)
Apr 11, 2018 214.43 216.96 214.12 216.14 997,600 +0.00(+0.00%)
Apr 10, 2018 216.14 218.64 215.19 216.14 1,835,761 +3.34(+1.57%)
Apr 09, 2018 214.05 216.49 212.56 212.80 1,525,457 +0.03(+0.01%)
Apr 06, 2018 217.30 217.62 210.43 212.77 1,593,355 -6.16(-2.81%)
Apr 05, 2018 217.33 219.72 215.41 218.93 1,269,965 +2.10(+0.97%)
Apr 04, 2018 214.79 217.14 211.17 216.83 2,232,646 -2.07(-0.95%)
Apr 03, 2018 217.25 219.13 215.31 218.90 1,695,709 +2.31(+1.07%)
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