Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 116.80 117.20 114.16 115.38 2,890,672 -0.59(-0.51%)
Apr 29, 2019 117.21 117.96 115.68 115.97 1,527,675 -2.14(-1.81%)
Apr 26, 2019 119.61 119.96 116.04 118.11 2,894,600 -2.90(-2.40%)
Apr 25, 2019 120.94 123.02 120.05 121.01 2,216,452 -0.17(-0.14%)
Apr 24, 2019 124.08 124.53 120.83 121.18 3,611,176 -1.37(-1.12%)
Apr 23, 2019 120.25 123.30 119.09 122.55 2,937,583 +2.31(+1.92%)
Apr 22, 2019 118.57 120.46 116.82 120.24 2,598,688 +3.28(+2.80%)
Apr 18, 2019 114.30 117.10 113.73 116.96 1,891,900 +2.41(+2.10%)
Apr 17, 2019 116.76 117.42 113.84 114.55 1,715,540 -1.34(-1.16%)
Apr 16, 2019 115.52 116.93 114.36 115.89 1,383,552 +0.45(+0.39%)
Apr 15, 2019 113.33 117.54 112.96 115.44 2,418,356 +1.55(+1.36%)
Apr 12, 2019 114.03 117.31 112.69 113.89 4,189,700 +9.16(+8.75%)
Apr 11, 2019 107.19 107.37 101.60 104.73 3,948,945 -3.01(-2.79%)
Apr 10, 2019 108.40 109.12 107.40 107.74 1,621,681 -0.35(-0.32%)
Apr 09, 2019 111.53 111.53 107.51 108.09 1,651,255 -3.91(-3.49%)
Apr 08, 2019 110.77 113.10 110.52 112.00 2,561,756 +2.17(+1.98%)
Apr 05, 2019 109.55 110.27 108.26 109.83 4,722,400 +0.62(+0.57%)
Apr 04, 2019 108.85 109.25 106.32 109.21 1,704,014 +0.34(+0.31%)
Apr 03, 2019 112.23 112.37 107.40 108.87 2,218,451 -2.72(-2.44%)
Apr 02, 2019 112.32 113.41 111.11 111.59 967,040 -0.52(-0.46%)
Apr 01, 2019 112.07 113.85 110.80 112.11 1,497,667 +1.15(+1.04%)
Mar 29, 2019 113.08 113.76 110.57 110.96 1,363,700 -0.35(-0.31%)
Mar 28, 2019 106.35 111.72 106.35 111.31 1,439,825 +2.36(+2.17%)
Mar 27, 2019 107.59 109.62 106.93 108.95 1,168,270 +0.53(+0.49%)
Mar 26, 2019 106.76 109.92 106.50 108.42 1,303,776 +3.27(+3.11%)
Mar 25, 2019 104.11 105.57 103.00 105.15 1,105,778 +0.64(+0.61%)
Mar 22, 2019 108.34 108.46 103.90 104.51 1,480,800 -5.40(-4.91%)
Mar 21, 2019 109.11 110.78 107.66 109.91 925,736 +0.28(+0.26%)
Mar 20, 2019 105.92 110.95 105.92 109.63 1,700,805 +3.13(+2.94%)
Mar 19, 2019 108.12 108.47 106.02 106.50 1,081,498 -0.73(-0.68%)
Mar 18, 2019 104.04 107.53 103.54 107.23 1,645,021 +3.68(+3.55%)
Mar 15, 2019 103.31 103.92 102.80 103.55 2,116,600 -0.17(-0.16%)
Mar 14, 2019 102.14 104.01 102.14 103.72 1,281,372 +1.62(+1.59%)
Mar 13, 2019 103.37 103.74 100.97 102.10 2,061,419 -0.06(-0.06%)
Mar 12, 2019 100.86 102.52 100.19 102.16 1,574,685 +2.31(+2.31%)
Mar 11, 2019 101.29 101.88 99.04 99.85 2,212,259 -0.43(-0.43%)
Mar 08, 2019 100.00 101.04 98.11 100.28 1,485,800 -2.72(-2.64%)
Mar 07, 2019 105.81 106.00 102.36 103.00 2,059,668 -2.34(-2.22%)
Mar 06, 2019 107.95 107.95 104.70 105.34 1,908,127 -3.41(-3.14%)
Mar 05, 2019 111.86 111.86 108.68 108.75 1,866,093 -2.29(-2.06%)
Mar 04, 2019 111.67 112.47 108.82 111.04 1,504,704 +0.02(+0.02%)
Mar 01, 2019 110.58 111.80 109.66 111.02 1,693,500 +1.02(+0.93%)
Feb 28, 2019 111.34 111.48 108.21 110.00 2,047,356 -1.37(-1.23%)
Feb 27, 2019 108.79 113.07 108.64 111.37 1,780,806 +2.90(+2.67%)
Feb 26, 2019 108.64 109.54 107.30 108.47 1,639,590 -0.35(-0.32%)
Feb 25, 2019 105.50 109.07 105.36 108.82 2,793,837 +2.78(+2.62%)
Feb 22, 2019 104.53 107.38 104.53 106.04 3,573,300 +2.34(+2.26%)
Feb 21, 2019 112.11 112.70 103.32 103.70 5,794,086 -8.75(-7.78%)
Feb 20, 2019 115.99 116.19 112.15 112.45 6,563,687 -8.55(-7.07%)
Feb 19, 2019 121.81 122.58 119.48 121.00 2,960,515 -1.97(-1.60%)
Feb 15, 2019 120.93 123.40 120.89 122.97 2,428,900 +3.60(+3.02%)
Feb 14, 2019 118.66 120.33 118.01 119.37 1,399,956 -0.14(-0.12%)
Feb 13, 2019 117.00 120.42 117.00 119.51 1,781,302 +3.01(+2.58%)
Feb 12, 2019 117.94 120.14 116.00 116.50 2,093,518 +0.09(+0.08%)
Feb 11, 2019 111.52 116.62 111.41 116.41 1,936,934 +3.76(+3.34%)
Feb 08, 2019 112.75 113.74 109.76 112.65 2,055,100 -0.10(-0.09%)
Feb 07, 2019 115.87 116.04 111.13 112.75 1,448,468 -4.52(-3.85%)
Feb 06, 2019 116.89 118.67 116.31 117.27 809,047 -0.76(-0.64%)
Feb 05, 2019 119.81 119.98 117.43 118.03 1,743,620 -1.95(-1.63%)
Feb 04, 2019 118.68 120.15 117.37 119.98 1,036,083 -0.21(-0.17%)
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