Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 194.40 195.97 190.02 195.92 1,079,233 +2.10(+1.08%)
Jun 29, 2016 188.91 194.18 188.61 193.82 908,486 +6.36(+3.39%)
Jun 28, 2016 187.96 189.76 186.57 187.46 1,124,111 +1.06(+0.57%)
Jun 27, 2016 191.61 193.22 185.02 186.40 1,777,266 -6.74(-3.49%)
Jun 24, 2016 192.71 197.47 192.00 193.14 1,111,658 -8.47(-4.20%)
Jun 23, 2016 201.46 202.41 200.69 201.61 549,749 +1.61(+0.81%)
Jun 22, 2016 199.71 201.58 199.33 200.00 802,826 -0.01(-0.00%)
Jun 21, 2016 200.16 201.64 194.15 200.01 2,060,596 -0.79(-0.39%)
Jun 20, 2016 210.02 210.45 200.38 200.80 1,453,687 -6.42(-3.10%)
Jun 17, 2016 207.04 208.13 205.45 207.22 1,237,566 +0.67(+0.32%)
Jun 16, 2016 207.36 207.74 201.99 206.55 602,005 -1.40(-0.67%)
Jun 15, 2016 208.98 209.84 203.00 207.95 921,413 -1.03(-0.49%)
Jun 14, 2016 210.49 211.00 203.22 208.98 1,451,428 -3.95(-1.86%)
Jun 13, 2016 215.21 218.15 212.82 212.93 601,180 -2.67(-1.24%)
Jun 10, 2016 220.73 221.30 214.85 215.60 666,728 -7.01(-3.15%)
Jun 09, 2016 223.42 224.24 222.05 222.61 436,732 -1.18(-0.53%)
Jun 08, 2016 225.73 227.00 222.52 223.79 482,644 -1.82(-0.81%)
Jun 07, 2016 226.60 226.75 223.75 225.61 378,499 -0.84(-0.37%)
Jun 06, 2016 223.61 227.34 221.39 226.45 370,993 +2.85(+1.27%)
Jun 03, 2016 223.48 224.39 221.05 223.60 536,229 -0.89(-0.40%)
Jun 02, 2016 222.46 224.82 221.02 224.49 704,167 +1.87(+0.84%)
Jun 01, 2016 222.19 223.71 218.92 222.62 595,432 +0.43(+0.19%)
May 31, 2016 215.91 223.03 213.62 222.19 1,102,278 +7.13(+3.32%)
May 27, 2016 211.98 215.06 215.06 215.06 418,400 +3.01(+1.42%)
May 26, 2016 213.31 214.12 210.23 212.05 422,492 -0.79(-0.37%)
May 25, 2016 210.10 213.79 210.10 212.84 530,024 +3.16(+1.51%)
May 24, 2016 206.18 209.95 206.04 209.68 311,578 +4.40(+2.14%)
May 23, 2016 205.54 207.07 203.64 205.28 427,537 -1.13(-0.55%)
May 20, 2016 206.70 207.29 205.24 206.41 538,277 +0.97(+0.47%)
May 19, 2016 211.02 211.52 205.21 205.44 885,683 -7.19(-3.38%)
May 18, 2016 210.84 214.70 208.65 212.63 893,043 +1.79(+0.85%)
May 17, 2016 204.96 213.00 203.97 210.84 1,131,154 +5.80(+2.83%)
May 16, 2016 201.08 205.48 200.83 205.04 482,149 +3.47(+1.72%)
May 13, 2016 202.50 204.21 200.66 201.57 593,210 -0.51(-0.25%)
May 12, 2016 205.10 205.53 200.37 202.08 1,217,332 -2.52(-1.23%)
May 11, 2016 204.26 206.11 203.00 204.60 962,461 +0.21(+0.10%)
May 10, 2016 203.56 206.71 203.56 204.39 484,742 +1.09(+0.54%)
May 09, 2016 203.92 204.35 202.41 203.30 714,479 -0.56(-0.27%)
May 06, 2016 199.87 204.04 199.78 203.86 756,068 +3.62(+1.81%)
May 05, 2016 201.00 202.52 199.96 200.24 634,849 -0.51(-0.25%)
May 04, 2016 200.00 201.15 199.06 200.75 973,728 -0.35(-0.17%)
May 03, 2016 201.81 202.30 200.42 201.10 784,467 -1.72(-0.85%)
May 02, 2016 203.64 204.49 201.04 202.82 671,056 -0.49(-0.24%)
Apr 29, 2016 200.95 203.65 200.14 203.31 775,929 +2.11(+1.05%)
Apr 28, 2016 202.92 203.44 200.08 201.20 1,265,246 -1.72(-0.85%)
Apr 27, 2016 201.18 203.78 200.75 202.92 1,094,410 +1.24(+0.61%)
Apr 26, 2016 202.49 204.24 201.02 201.68 668,389 -2.22(-1.09%)
Apr 25, 2016 204.66 205.30 202.54 203.90 806,325 -2.09(-1.01%)
Apr 22, 2016 202.33 207.07 201.61 205.99 1,212,741 +3.39(+1.67%)
Apr 21, 2016 202.09 205.87 197.96 202.60 2,963,091 -15.32(-7.03%)
Apr 20, 2016 212.96 218.84 211.30 217.92 1,205,106 +6.30(+2.98%)
Apr 19, 2016 215.01 216.46 208.23 211.62 864,858 -3.38(-1.57%)
Apr 18, 2016 213.50 215.58 212.65 215.00 593,941 +0.23(+0.11%)
Apr 15, 2016 215.11 215.94 213.72 214.77 447,395 +0.29(+0.14%)
Apr 14, 2016 213.50 216.51 212.30 214.48 888,200 -0.66(-0.31%)
Apr 13, 2016 206.16 215.52 204.84 215.14 950,534 +10.74(+5.25%)
Apr 12, 2016 207.05 209.16 199.78 204.40 1,159,976 -2.30(-1.11%)
Apr 11, 2016 215.30 216.42 206.39 206.70 836,641 -8.57(-3.98%)
Apr 08, 2016 213.43 215.78 212.50 215.27 634,053 +2.84(+1.34%)
Apr 07, 2016 212.23 216.00 210.58 212.43 812,714 -2.03(-0.95%)
Apr 06, 2016 210.98 214.66 209.28 214.46 644,549 +4.46(+2.12%)
Apr 05, 2016 212.08 212.16 207.64 210.00 1,002,877 -4.71(-2.19%)
Apr 04, 2016 221.20 221.58 214.54 214.71 610,732 -6.41(-2.90%)
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