Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 172.44 173.99 168.58 170.53 1,485,379 -1.86(-1.08%)
Jul 30, 2019 171.54 172.94 169.59 172.39 1,226,285 -0.21(-0.12%)
Jul 29, 2019 174.53 175.04 171.70 172.60 1,389,070 -2.34(-1.34%)
Jul 26, 2019 175.80 175.92 173.80 174.94 2,003,200 -0.93(-0.53%)
Jul 25, 2019 175.60 176.76 174.62 175.87 1,985,678 -0.14(-0.08%)
Jul 24, 2019 174.79 178.50 174.42 176.01 2,679,022 +2.24(+1.29%)
Jul 23, 2019 171.00 173.95 171.00 173.77 2,866,488 +4.22(+2.49%)
Jul 22, 2019 168.54 171.13 168.24 169.55 2,130,782 +2.42(+1.45%)
Jul 19, 2019 166.17 168.87 166.15 167.13 2,067,500 +1.75(+1.06%)
Jul 18, 2019 164.64 166.50 163.76 165.38 1,681,925 +0.33(+0.20%)
Jul 17, 2019 169.57 169.78 164.74 165.05 3,074,546 -4.74(-2.79%)
Jul 16, 2019 168.82 172.96 168.82 169.79 2,744,284 +1.89(+1.13%)
Jul 15, 2019 167.51 168.85 166.27 167.90 2,021,876 +0.43(+0.26%)
Jul 12, 2019 164.63 168.44 164.31 167.47 3,310,700 +4.87(+3.00%)
Jul 11, 2019 160.11 163.36 159.76 162.60 2,497,954 +2.61(+1.63%)
Jul 10, 2019 162.17 162.82 159.76 159.99 2,076,176 +0.80(+0.50%)
Jul 09, 2019 159.41 159.94 158.69 159.19 1,218,149 -1.63(-1.01%)
Jul 08, 2019 160.26 161.72 159.04 160.82 1,586,347 -1.15(-0.71%)
Jul 05, 2019 161.08 162.42 159.52 161.97 1,125,300 +0.55(+0.34%)
Jul 03, 2019 160.39 161.53 159.34 161.42 1,180,500 +1.63(+1.02%)
Jul 02, 2019 163.07 163.23 159.51 159.79 1,860,570 -3.18(-1.95%)
Jul 01, 2019 168.02 168.02 161.56 162.97 2,349,210 -1.22(-0.74%)
Jun 28, 2019 164.23 166.39 164.00 164.19 5,312,000 +0.88(+0.54%)
Jun 27, 2019 160.40 164.35 160.04 163.31 3,460,674 +3.39(+2.12%)
Jun 26, 2019 156.45 161.26 153.51 159.92 6,247,573 +3.94(+2.53%)
Jun 25, 2019 159.97 160.00 155.98 155.98 4,785,004 -4.92(-3.06%)
Jun 24, 2019 164.00 164.98 160.58 160.90 3,562,840 -4.45(-2.69%)
Jun 21, 2019 167.73 168.06 165.13 165.35 2,527,500 -3.15(-1.87%)
Jun 20, 2019 168.39 169.54 166.79 168.50 2,087,255 +1.94(+1.16%)
Jun 19, 2019 166.68 167.45 165.67 166.56 1,608,548 +0.22(+0.13%)
Jun 18, 2019 165.01 169.12 164.71 166.34 2,184,229 +2.62(+1.60%)
Jun 17, 2019 164.47 165.00 163.06 163.72 1,312,544 -0.83(-0.50%)
Jun 14, 2019 165.20 165.48 162.26 164.55 1,590,200 -1.12(-0.68%)
Jun 13, 2019 163.00 165.88 162.87 165.67 2,239,558 +4.30(+2.66%)
Jun 12, 2019 158.59 162.01 158.08 161.37 1,412,238 +1.93(+1.21%)
Jun 11, 2019 163.46 163.90 158.85 159.44 1,857,049 -2.40(-1.48%)
Jun 10, 2019 159.78 164.00 159.70 161.84 2,054,695 +3.82(+2.42%)
Jun 07, 2019 157.23 159.44 156.25 158.02 2,129,900 +1.17(+0.75%)
Jun 06, 2019 158.30 158.60 155.60 156.85 1,585,277 -1.74(-1.10%)
Jun 05, 2019 161.00 161.50 157.77 158.59 2,240,587 -1.00(-0.63%)
Jun 04, 2019 154.02 159.89 153.71 159.59 2,854,178 +7.25(+4.76%)
Jun 03, 2019 151.16 155.41 150.68 152.34 3,918,621 -1.94(-1.26%)
May 31, 2019 154.90 156.75 153.79 154.28 1,912,300 -3.73(-2.36%)
May 30, 2019 159.78 161.71 157.00 158.01 1,669,297 -1.56(-0.98%)
May 29, 2019 157.69 160.73 156.22 159.57 2,045,892 +1.12(+0.71%)
May 28, 2019 158.98 160.20 156.81 158.45 2,528,515 -1.48(-0.93%)
May 24, 2019 161.75 162.01 158.68 159.93 1,348,600 -0.66(-0.41%)
May 23, 2019 160.10 161.05 158.17 160.59 2,473,430 -1.41(-0.87%)
May 22, 2019 166.76 166.90 161.93 162.00 3,021,128 -5.99(-3.57%)
May 21, 2019 169.50 169.90 167.46 167.99 1,889,518 -0.22(-0.13%)
May 20, 2019 168.23 169.85 167.32 168.21 1,672,796 -1.71(-1.01%)
May 17, 2019 171.96 174.22 169.65 169.92 2,235,300 -5.85(-3.33%)
May 16, 2019 173.04 179.43 172.87 175.77 2,676,940 +3.23(+1.87%)
May 15, 2019 170.13 173.28 167.46 172.54 2,314,926 +0.68(+0.40%)
May 14, 2019 172.60 174.35 170.74 171.86 2,249,000 -0.44(-0.26%)
May 13, 2019 172.81 173.76 170.79 172.30 1,781,187 -5.70(-3.20%)
May 10, 2019 178.76 179.54 174.81 178.00 1,475,700 -1.05(-0.59%)
May 09, 2019 177.38 179.67 175.94 179.05 1,601,549 -0.38(-0.21%)
May 08, 2019 180.06 181.09 178.30 179.43 2,028,541 -1.23(-0.68%)
May 07, 2019 183.26 183.47 178.11 180.66 2,152,269 -4.94(-2.66%)
May 06, 2019 183.21 186.23 181.61 185.60 1,290,344 -2.46(-1.31%)
May 03, 2019 188.72 190.58 187.75 188.06 1,229,100 +1.02(+0.55%)
May 02, 2019 185.36 188.08 182.81 187.04 1,477,317 +1.42(+0.77%)
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