Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 169.07 169.07 169.07 0 +0.44(+0.26%)
Aug 30, 2018 169.56 169.77 168.13 168.63 1,479,971 -1.14(-0.67%)
Aug 29, 2018 167.55 169.92 167.55 169.77 1,370,814 +2.10(+1.25%)
Aug 28, 2018 167.38 167.90 166.58 167.67 1,668,506 +0.80(+0.48%)
Aug 27, 2018 166.78 167.25 166.14 166.87 1,406,780 +0.99(+0.60%)
Aug 24, 2018 165.91 166.79 165.01 165.88 1,768,200 +0.68(+0.41%)
Aug 23, 2018 164.98 166.47 164.98 165.20 1,299,187 +0.28(+0.17%)
Aug 22, 2018 164.69 165.86 164.34 164.92 1,184,363 +0.31(+0.19%)
Aug 21, 2018 165.50 165.90 164.52 164.61 1,291,612 -0.51(-0.31%)
Aug 20, 2018 165.34 165.64 164.80 165.12 1,285,790 +0.23(+0.14%)
Aug 17, 2018 163.47 165.17 163.06 164.89 2,717,400 +2.00(+1.23%)
Aug 16, 2018 161.80 163.25 161.51 162.89 1,956,994 +2.48(+1.55%)
Aug 15, 2018 160.56 161.44 159.76 160.41 1,669,438 -0.83(-0.51%)
Aug 14, 2018 160.09 161.63 159.89 161.24 2,083,204 +1.01(+0.63%)
Aug 13, 2018 160.73 161.90 160.05 160.23 1,590,073 -0.45(-0.28%)
Aug 10, 2018 160.05 161.47 159.88 160.68 1,354,200 +0.04(+0.02%)
Aug 09, 2018 161.13 161.74 160.54 160.64 1,722,061 -0.50(-0.31%)
Aug 08, 2018 161.10 161.65 160.90 161.14 1,123,440 -0.06(-0.04%)
Aug 07, 2018 161.18 161.91 161.00 161.20 1,415,746 +0.62(+0.39%)
Aug 06, 2018 160.27 161.01 159.58 160.58 1,135,813 +0.21(+0.13%)
Aug 03, 2018 160.49 160.94 158.96 160.37 1,478,500 +0.22(+0.14%)
Aug 02, 2018 158.30 160.30 157.84 160.15 1,774,966 +0.44(+0.28%)
Aug 01, 2018 160.31 161.39 159.09 159.71 2,060,582 +0.38(+0.24%)
Jul 31, 2018 160.30 161.30 158.89 159.33 2,722,694 -0.09(-0.06%)
Jul 30, 2018 162.24 162.42 158.08 159.42 2,553,162 -2.60(-1.60%)
Jul 27, 2018 165.36 165.75 161.11 162.02 2,703,900 -3.15(-1.91%)
Jul 26, 2018 167.40 168.11 165.06 165.17 2,228,035 -1.91(-1.14%)
Jul 25, 2018 165.00 167.12 165.00 167.08 2,285,172 +1.91(+1.16%)
Jul 24, 2018 166.33 166.52 164.31 165.17 2,545,473 -0.79(-0.48%)
Jul 23, 2018 165.93 166.45 165.51 165.96 1,783,267 -0.56(-0.34%)
Jul 20, 2018 166.87 166.32 166.52 1,110,870 -0.37(-0.22%)
Jul 19, 2018 166.21 167.27 165.51 166.89 2,055,052 +0.51(+0.31%)
Jul 18, 2018 167.47 167.47 165.97 166.38 2,206,506 -1.69(-1.01%)
Jul 17, 2018 167.08 168.95 167.00 168.07 2,315,337 +0.43(+0.26%)
Jul 16, 2018 168.15 168.47 167.38 167.64 1,522,791 -0.45(-0.27%)
Jul 13, 2018 167.75 168.50 167.63 168.09 1,420,329 +0.06(+0.04%)
Jul 12, 2018 167.52 168.15 166.98 168.03 1,716,971 +1.72(+1.03%)
Jul 11, 2018 165.40 167.10 164.61 166.31 1,306,400 -0.15(-0.09%)
Jul 10, 2018 166.50 167.77 166.34 166.46 2,070,125 +0.33(+0.20%)
Jul 09, 2018 165.00 166.26 165.00 166.13 1,650,917 +1.62(+0.98%)
Jul 06, 2018 164.77 165.17 163.01 164.51 1,840,443 -0.29(-0.18%)
Jul 05, 2018 163.70 164.85 163.16 164.80 2,415,897 +1.46(+0.89%)
Jul 03, 2018 163.34 163.34 163.34 0 +0.11(+0.07%)
Jul 02, 2018 161.90 163.41 161.30 163.23 2,279,436 -0.36(-0.22%)
Jun 29, 2018 164.19 165.56 163.03 163.59 3,625,695 -0.91(-0.55%)
Jun 28, 2018 160.49 165.56 159.70 164.50 5,801,142 +9.16(+5.90%)
Jun 27, 2018 157.16 158.70 155.30 155.34 3,191,574 -1.52(-0.97%)
Jun 26, 2018 156.53 157.59 156.16 156.86 2,163,345 +0.70(+0.45%)
Jun 25, 2018 157.99 158.06 155.35 156.16 3,134,549 -3.47(-2.17%)
Jun 22, 2018 160.50 160.50 158.44 159.63 3,782,047 -0.40(-0.25%)
Jun 21, 2018 161.37 161.93 159.63 160.03 2,034,248 -1.74(-1.08%)
Jun 20, 2018 163.00 163.37 161.66 161.77 2,026,808 -1.54(-0.94%)
Jun 19, 2018 162.12 163.34 161.30 163.31 2,574,366 +0.43(+0.26%)
Jun 18, 2018 162.00 162.98 160.86 162.88 1,789,847 -0.60(-0.37%)
Jun 15, 2018 163.70 162.76 163.48 8,561,520 +0.72(+0.44%)
Jun 14, 2018 163.33 163.95 162.14 162.76 1,914,429 -0.26(-0.16%)
Jun 13, 2018 163.09 164.25 162.61 163.02 2,357,630 +0.18(+0.11%)
Jun 12, 2018 163.44 164.01 162.45 162.84 2,881,335 +0.09(+0.06%)
Jun 11, 2018 161.53 163.62 161.53 162.75 1,978,430 +0.58(+0.36%)
Jun 08, 2018 160.71 162.33 160.61 162.17 1,725,235 +1.56(+0.97%)
Jun 07, 2018 162.74 162.85 159.60 160.61 1,788,085 -2.10(-1.29%)
Jun 06, 2018 162.75 162.71 1,771,258 +2.79(+1.74%)
Jun 05, 2018 159.16 160.36 159.05 159.92 1,756,494 +0.49(+0.31%)
Jun 04, 2018 158.65 160.00 158.06 159.43 1,481,779 +0.54(+0.34%)
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