Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.73 64.90 63.24 63.24 7,369,825 -1.08(-1.68%)
Apr 27, 2018 63.95 64.97 63.66 64.32 6,992,843 +0.28(+0.44%)
Apr 26, 2018 63.80 64.65 63.58 64.04 13,409,395 +0.40(+0.63%)
Apr 25, 2018 63.34 63.74 62.44 63.64 8,005,498 +0.46(+0.73%)
Apr 24, 2018 66.01 66.18 62.34 63.18 12,438,746 -2.42(-3.69%)
Apr 23, 2018 65.87 66.06 65.51 65.60 5,293,914 -0.44(-0.67%)
Apr 20, 2018 66.56 66.96 65.61 66.04 8,723,797 -0.49(-0.74%)
Apr 19, 2018 67.76 67.83 66.20 66.53 10,143,915 -1.53(-2.25%)
Apr 18, 2018 67.68 68.36 67.39 68.06 6,650,957 +0.51(+0.75%)
Apr 17, 2018 67.39 67.86 67.04 67.55 10,949,967 +0.54(+0.81%)
Apr 16, 2018 66.69 67.27 66.08 67.01 5,507,465 +0.84(+1.27%)
Apr 13, 2018 67.00 67.35 65.88 66.17 6,083,581 -0.30(-0.45%)
Apr 12, 2018 65.19 66.85 65.10 66.47 8,044,492 +1.74(+2.69%)
Apr 11, 2018 65.13 65.26 64.46 64.73 6,872,275 -1.16(-1.76%)
Apr 10, 2018 64.85 66.48 64.85 65.89 9,250,450 +2.20(+3.45%)
Apr 09, 2018 64.01 64.47 63.47 63.69 12,640,092 -0.02(-0.03%)
Apr 06, 2018 64.82 64.99 63.20 63.71 11,325,014 -1.73(-2.64%)
Apr 05, 2018 64.01 65.61 63.94 65.44 9,835,386 +1.75(+2.75%)
Apr 04, 2018 62.01 63.78 61.32 63.69 10,645,852 +0.37(+0.58%)
Apr 03, 2018 62.27 63.79 61.46 63.32 11,797,865 +1.28(+2.06%)
Apr 02, 2018 63.57 64.12 61.27 62.04 11,698,449 -1.67(-2.62%)
Mar 29, 2018 63.71 63.71 63.71 0 +1.30(+2.08%)
Mar 28, 2018 63.89 64.46 62.33 62.41 11,078,758 -1.23(-1.93%)
Mar 27, 2018 64.71 65.50 63.14 63.64 11,457,836 -0.84(-1.30%)
Mar 26, 2018 63.74 64.55 62.43 64.48 10,362,276 +1.42(+2.25%)
Mar 23, 2018 65.66 66.05 62.96 63.06 13,309,621 -2.56(-3.90%)
Mar 22, 2018 66.82 67.51 65.50 65.62 8,923,407 -1.81(-2.68%)
Mar 21, 2018 66.39 68.56 66.16 67.43 8,183,916 +1.04(+1.57%)
Mar 20, 2018 66.87 67.18 66.10 66.39 10,390,441 -0.17(-0.26%)
Mar 19, 2018 67.77 67.86 65.81 66.56 12,864,897 -1.40(-2.06%)
Mar 16, 2018 67.55 68.67 67.38 67.96 17,712,716 +0.08(+0.12%)
Mar 15, 2018 69.09 69.28 67.87 67.88 9,032,509 -1.11(-1.61%)
Mar 14, 2018 70.92 70.92 68.86 68.99 8,393,876 -1.58(-2.24%)
Mar 13, 2018 72.06 72.43 70.55 70.57 11,534,264 -0.77(-1.08%)
Mar 12, 2018 72.24 73.23 71.18 71.34 6,995,446 -0.89(-1.23%)
Mar 09, 2018 70.85 72.27 70.61 72.23 5,267,737 +1.65(+2.34%)
Mar 08, 2018 70.50 70.80 69.70 70.58 5,696,179 +0.41(+0.58%)
Mar 07, 2018 70.47 70.17 7,732,697 -0.62(-0.88%)
Mar 06, 2018 70.11 71.70 69.65 70.79 6,671,060 +1.13(+1.62%)
Mar 05, 2018 67.98 69.99 67.53 69.66 9,278,836 +1.23(+1.80%)
Mar 02, 2018 68.27 68.80 67.65 68.43 9,488,512 -0.33(-0.48%)
Mar 01, 2018 70.14 70.49 68.36 68.76 10,959,140 -1.54(-2.19%)
Feb 28, 2018 72.50 72.96 70.25 70.30 8,150,340 -2.06(-2.85%)
Feb 27, 2018 73.27 73.82 72.36 72.36 6,727,260 -1.70(-2.30%)
Feb 26, 2018 73.42 74.12 73.05 74.06 6,646,957 +0.80(+1.09%)
Feb 23, 2018 72.46 73.37 71.70 73.26 6,021,458 +1.33(+1.85%)
Feb 22, 2018 71.93 6,506,456 +0.97(+1.37%)
Feb 21, 2018 71.50 72.65 70.92 70.96 7,298,741 -0.66(-0.92%)
Feb 20, 2018 71.60 72.18 71.33 71.62 6,742,531 -0.33(-0.46%)
Feb 16, 2018 71.95 71.95 71.95 0 +0.10(+0.14%)
Feb 15, 2018 72.06 72.25 71.23 71.85 6,405,813 +0.52(+0.73%)
Feb 14, 2018 69.99 71.50 69.92 71.33 7,483,265 +0.58(+0.82%)
Feb 13, 2018 71.34 71.75 70.60 70.75 6,616,133 -1.09(-1.52%)
Feb 12, 2018 70.20 72.03 70.17 71.84 10,238,129 +2.36(+3.40%)
Feb 09, 2018 68.86 70.22 67.24 69.48 13,137,503 +1.27(+1.86%)
Feb 08, 2018 70.67 71.48 68.12 68.21 13,077,842 -2.39(-3.39%)
Feb 07, 2018 70.96 72.14 70.52 70.60 11,201,235 -1.29(-1.79%)
Feb 06, 2018 66.63 71.94 66.19 71.89 23,145,768 +3.34(+4.87%)
Feb 05, 2018 70.19 71.87 67.03 68.55 18,828,612 -2.34(-3.30%)
Feb 02, 2018 73.06 73.29 70.64 70.89 12,794,618 -2.61(-3.55%)
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