Financial News

Rockwell Automation (NY: ROK )

304.81 USD +5.63 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 166.94 167.93 164.47 164.53 1,211,096 -1.76(-1.06%)
Apr 27, 2018 165.65 166.75 164.15 166.29 1,139,015 +1.00(+0.60%)
Apr 26, 2018 167.12 167.90 160.88 165.29 1,756,380 -2.01(-1.20%)
Apr 25, 2018 158.58 169.64 155.81 167.30 2,506,117 +5.29(+3.27%)
Apr 24, 2018 169.83 172.56 159.43 162.01 2,517,954 -7.20(-4.26%)
Apr 23, 2018 172.98 173.27 168.90 169.21 1,137,399 -3.62(-2.09%)
Apr 20, 2018 175.06 175.67 171.33 172.83 1,044,343 -1.67(-0.96%)
Apr 19, 2018 177.49 178.88 173.17 174.50 870,375 -2.62(-1.48%)
Apr 18, 2018 175.88 178.73 174.94 177.12 741,099 +2.58(+1.48%)
Apr 17, 2018 174.75 175.76 173.97 174.54 1,033,507 +0.96(+0.55%)
Apr 16, 2018 174.17 175.47 173.41 173.58 667,158 +0.70(+0.40%)
Apr 13, 2018 175.37 175.98 171.95 172.88 684,050 -1.09(-0.63%)
Apr 12, 2018 173.46 175.38 173.02 173.97 803,442 +2.11(+1.23%)
Apr 11, 2018 170.09 172.88 169.90 171.86 715,323 -0.18(-0.10%)
Apr 10, 2018 173.70 174.54 171.67 172.04 1,133,364 +2.75(+1.62%)
Apr 09, 2018 170.30 172.99 168.96 169.29 921,772 +0.33(+0.20%)
Apr 06, 2018 173.25 174.26 166.85 168.96 1,205,312 -5.97(-3.41%)
Apr 05, 2018 174.57 175.73 173.32 174.93 848,671 +1.59(+0.92%)
Apr 04, 2018 169.20 173.85 168.78 173.34 1,501,892 +0.57(+0.33%)
Apr 03, 2018 168.99 172.86 168.98 172.77 1,215,461 +3.80(+2.25%)
Apr 02, 2018 174.38 174.38 167.04 168.97 1,310,187 -5.23(-3.00%)
Mar 29, 2018 174.20 174.20 174.20 0 -0.50(-0.29%)
Mar 28, 2018 176.22 176.40 173.80 174.70 1,078,077 +1.49(+0.86%)
Mar 27, 2018 177.25 177.31 172.44 173.21 1,048,122 -3.84(-2.17%)
Mar 26, 2018 173.76 178.14 172.74 177.05 1,166,340 +6.04(+3.53%)
Mar 23, 2018 176.40 176.92 170.63 171.01 1,084,845 -4.95(-2.81%)
Mar 22, 2018 179.06 181.26 175.79 175.96 815,645 -5.42(-2.99%)
Mar 21, 2018 182.38 183.85 181.16 181.38 525,565 -0.88(-0.48%)
Mar 20, 2018 182.96 184.59 182.09 182.26 470,554 +0.25(+0.14%)
Mar 19, 2018 183.46 183.82 180.60 182.01 524,990 -1.97(-1.07%)
Mar 16, 2018 181.74 184.58 181.03 183.98 1,487,039 +2.22(+1.22%)
Mar 15, 2018 183.78 184.11 181.00 181.76 811,983 -1.65(-0.90%)
Mar 14, 2018 186.77 187.05 183.06 183.41 673,991 -2.01(-1.08%)
Mar 13, 2018 188.59 189.05 184.84 185.42 753,522 -2.48(-1.32%)
Mar 12, 2018 189.00 189.30 186.58 187.90 700,968 -1.23(-0.65%)
Mar 09, 2018 185.21 189.19 184.69 189.13 691,927 +5.28(+2.87%)
Mar 08, 2018 182.76 184.25 181.11 183.85 803,153 +1.75(+0.96%)
Mar 07, 2018 183.12 182.10 775,514 +0.60(+0.33%)
Mar 06, 2018 182.46 183.45 180.11 181.50 753,099 +0.39(+0.22%)
Mar 05, 2018 177.29 181.44 176.79 181.11 842,184 +2.49(+1.39%)
Mar 02, 2018 175.26 179.21 172.71 178.62 1,218,020 +2.45(+1.39%)
Mar 01, 2018 180.55 181.46 175.33 176.17 1,273,353 -4.63(-2.56%)
Feb 28, 2018 185.82 185.82 180.74 180.80 988,580 -3.80(-2.06%)
Feb 27, 2018 188.32 188.77 184.52 184.60 724,999 -3.77(-2.00%)
Feb 26, 2018 186.39 188.70 185.28 188.37 928,606 +2.90(+1.56%)
Feb 23, 2018 186.70 186.70 183.29 185.47 602,101 +0.18(+0.10%)
Feb 22, 2018 185.29 654,975 +1.34(+0.73%)
Feb 21, 2018 184.58 187.67 183.81 183.95 603,530 -0.72(-0.39%)
Feb 20, 2018 184.29 186.11 183.05 184.67 692,566 -0.89(-0.48%)
Feb 16, 2018 185.56 185.56 185.56 0 -2.02(-1.08%)
Feb 15, 2018 188.69 188.89 185.37 187.58 988,210 +0.49(+0.26%)
Feb 14, 2018 183.44 187.97 183.44 187.09 823,516 +2.65(+1.44%)
Feb 13, 2018 183.98 185.42 182.03 184.44 1,131,672 -1.86(-1.00%)
Feb 12, 2018 186.10 188.08 183.65 186.30 800,394 +3.26(+1.78%)
Feb 09, 2018 181.18 184.87 177.85 183.04 1,418,769 +4.31(+2.41%)
Feb 08, 2018 188.40 188.82 178.56 178.73 1,264,254 -10.05(-5.32%)
Feb 07, 2018 187.99 191.39 187.90 188.78 984,185 +0.21(+0.11%)
Feb 06, 2018 178.28 189.99 176.70 188.57 1,764,800 +0.59(+0.31%)
Feb 05, 2018 192.61 194.34 185.68 187.98 1,330,782 -6.04(-3.11%)
Feb 02, 2018 197.57 197.57 193.01 194.02 1,154,594 -5.17(-2.60%)
Feb 01, 2018 197.11 201.54 196.46 199.19 1,032,093 +1.90(+0.96%)
Jan 31, 2018 200.92 201.01 196.38 197.29 874,337 -2.49(-1.25%)
Jan 30, 2018 198.66 200.93 198.00 199.78 621,575 +0.00(+0.00%)
Jan 29, 2018 202.06 203.96 199.26 199.78 665,214 -3.23(-1.59%)
Jan 26, 2018 199.74 203.24 199.62 203.01 873,032 +3.30(+1.65%)
Jan 25, 2018 201.10 202.32 198.01 199.71 1,064,846 -0.76(-0.38%)
Jan 24, 2018 206.86 206.86 198.77 200.47 1,456,497 -4.22(-2.06%)
Jan 23, 2018 204.00 207.51 203.18 204.69 1,039,802 +0.76(+0.37%)
Jan 22, 2018 204.00 204.40 202.25 203.93 897,640 +0.42(+0.21%)
Jan 19, 2018 205.19 207.13 203.36 203.51 1,015,283 -1.54(-0.75%)
Jan 18, 2018 207.11 207.74 204.26 205.05 715,152 -1.51(-0.73%)
Jan 17, 2018 206.39 207.87 205.32 206.56 742,473 +1.54(+0.75%)
Jan 16, 2018 208.10 209.38 203.12 205.02 753,969 -2.90(-1.39%)
Jan 12, 2018 207.92 207.92 207.92 0 +1.78(+0.86%)
Jan 11, 2018 202.81 206.14 202.77 206.14 503,615 +4.01(+1.98%)
Jan 10, 2018 202.74 203.49 201.00 202.13 543,428 -0.62(-0.31%)
Jan 09, 2018 202.69 203.82 201.54 202.75 489,445 +0.74(+0.37%)
Jan 08, 2018 199.97 202.39 199.04 202.01 765,679 +2.04(+1.02%)
Jan 05, 2018 200.51 200.51 198.76 199.97 627,395 +0.31(+0.16%)
Jan 04, 2018 201.63 203.09 199.23 199.66 734,608 -0.89(-0.44%)
Jan 03, 2018 197.04 200.72 197.04 200.55 841,416 +2.89(+1.46%)
Jan 02, 2018 197.81 198.26 195.22 197.66 613,370 +1.31(+0.67%)
Dec 29, 2017 196.35 196.35 196.35 0 -1.18(-0.60%)
Dec 28, 2017 196.74 197.71 195.69 197.53 531,740 +1.54(+0.79%)
Dec 27, 2017 195.00 196.63 194.64 195.99 389,321 +1.46(+0.75%)
Dec 26, 2017 194.57 195.60 194.26 194.53 287,940 -0.04(-0.02%)
Dec 22, 2017 193.67 194.68 192.98 194.57 422,897 +0.43(+0.22%)
Dec 21, 2017 194.12 194.89 192.53 194.14 447,697 +1.07(+0.55%)
Dec 20, 2017 195.39 195.59 192.79 193.07 548,479 -0.77(-0.40%)
Dec 19, 2017 193.09 194.41 191.83 193.84 769,145 +1.01(+0.52%)
Dec 18, 2017 193.32 194.48 192.46 192.83 631,413 +1.90(+1.00%)
Dec 15, 2017 191.06 192.14 190.55 190.93 1,121,340 +1.48(+0.78%)
Dec 14, 2017 192.19 193.81 189.35 189.45 629,618 -2.01(-1.05%)
Dec 13, 2017 191.26 193.16 190.98 191.46 635,310 +0.71(+0.37%)
Dec 12, 2017 190.75 192.80 190.71 190.75 470,860 -0.72(-0.38%)
Dec 11, 2017 192.50 194.39 190.36 191.47 485,886 -1.39(-0.72%)
Dec 08, 2017 193.68 194.35 191.95 192.86 596,067 +0.60(+0.31%)
Dec 07, 2017 192.87 193.74 189.82 192.26 720,905 +1.67(+0.88%)
Dec 06, 2017 191.71 187.68 190.59 1,156,709 +2.91(+1.55%)
Dec 05, 2017 190.85 192.56 187.53 187.68 1,155,929 -3.10(-1.62%)
Dec 04, 2017 194.83 190.26 190.78 1,327,063 +0.32(+0.17%)
Dec 01, 2017 192.94 195.37 189.34 190.46 862,894 -2.62(-1.36%)
Nov 30, 2017 191.15 194.32 190.72 193.08 1,250,620 +2.95(+1.55%)
Nov 29, 2017 197.00 197.16 188.83 190.13 1,201,929 -7.00(-3.55%)
Nov 28, 2017 189.00 198.02 188.76 197.13 1,895,885 +6.09(+3.19%)
Nov 27, 2017 192.01 192.62 190.64 191.04 680,167 -0.44(-0.23%)
Nov 24, 2017 191.80 191.91 190.09 191.48 280,013 +0.46(+0.24%)
Nov 22, 2017 190.43 192.44 188.88 191.02 1,102,152 -2.00(-1.04%)
Nov 21, 2017 194.75 195.00 191.91 193.02 1,001,436 -1.21(-0.62%)
Nov 20, 2017 194.00 195.80 193.06 194.23 762,688 -0.13(-0.07%)
Nov 17, 2017 193.03 196.99 193.03 194.36 1,265,388 +0.75(+0.39%)
Nov 16, 2017 200.11 201.98 193.09 193.61 2,377,837 +4.88(+2.59%)
Nov 15, 2017 190.46 190.46 187.65 188.73 741,385 -2.85(-1.49%)
Nov 14, 2017 191.82 192.43 190.72 191.58 575,210 -0.96(-0.50%)
Nov 13, 2017 191.72 193.13 190.12 192.54 632,227 -0.07(-0.04%)
Nov 10, 2017 189.75 193.00 188.31 192.61 541,930 +2.80(+1.48%)
Nov 09, 2017 192.68 193.13 189.35 189.81 952,194 -3.97(-2.05%)
Nov 08, 2017 192.70 199.39 192.00 193.78 1,459,845 -7.05(-3.51%)
Nov 07, 2017 197.05 201.07 196.49 200.83 1,029,974 +4.00(+2.03%)
Nov 06, 2017 197.66 198.38 196.44 196.83 1,229,806 -1.55(-0.78%)
Nov 03, 2017 199.51 199.61 197.65 198.38 744,034 -0.84(-0.42%)
Nov 02, 2017 195.87 200.06 195.54 199.22 759,805 +4.06(+2.08%)
Nov 01, 2017 202.29 202.29 194.98 195.16 1,632,196 -5.66(-2.82%)
Oct 31, 2017 210.66 210.72 195.32 200.82 3,464,952 +13.82(+7.39%)
Oct 30, 2017 188.34 188.65 186.07 187.00 502,288 -1.78(-0.94%)
Oct 27, 2017 187.91 188.92 186.89 188.78 411,762 +0.75(+0.40%)
Oct 26, 2017 188.12 188.58 187.15 188.03 511,216 +0.96(+0.51%)
Oct 25, 2017 188.25 188.99 186.27 187.07 642,522 -1.61(-0.85%)
Oct 24, 2017 188.90 189.91 187.95 188.68 612,014 +1.01(+0.54%)
Oct 23, 2017 188.70 188.95 187.16 187.67 392,777 -0.83(-0.44%)
Oct 20, 2017 186.90 188.60 186.81 188.50 678,047 +2.06(+1.10%)
Oct 19, 2017 184.60 186.69 184.18 186.44 525,354 +1.47(+0.79%)
Oct 18, 2017 185.90 186.56 184.56 184.97 730,503 -1.30(-0.70%)
Oct 17, 2017 186.40 187.28 185.97 186.27 432,444 -0.14(-0.08%)
Oct 16, 2017 187.12 187.29 185.91 186.41 390,493 +0.53(+0.29%)
Oct 13, 2017 184.66 186.49 184.31 185.88 524,195 +1.38(+0.75%)
Oct 12, 2017 183.26 185.29 183.18 184.50 444,733 +0.75(+0.41%)
Oct 11, 2017 182.94 183.77 182.53 183.75 375,487 +1.01(+0.55%)
Oct 10, 2017 184.14 184.14 182.49 182.74 371,296 -0.53(-0.29%)
Oct 09, 2017 182.47 183.88 182.47 183.27 335,419 +0.96(+0.53%)
Oct 06, 2017 182.36 183.47 182.07 182.31 481,521 -0.20(-0.11%)
Oct 05, 2017 182.13 182.94 180.56 182.51 454,905 +0.16(+0.09%)
Oct 04, 2017 180.92 182.69 180.71 182.35 556,287 +1.55(+0.86%)
Oct 03, 2017 180.67 180.98 179.83 180.80 587,797 +0.10(+0.06%)
Oct 02, 2017 178.80 180.71 178.00 180.70 724,858 +2.49(+1.40%)
Sep 29, 2017 177.20 179.50 176.86 178.21 621,368 +0.94(+0.53%)
Sep 28, 2017 177.06 177.59 175.50 177.27 467,153 -0.06(-0.03%)
Sep 27, 2017 176.44 177.33 532,554 +0.35(+0.20%)
Sep 26, 2017 177.75 178.82 176.77 176.98 612,081 -0.69(-0.39%)
Sep 25, 2017 177.49 177.92 176.51 177.67 367,708 +0.12(+0.07%)
Sep 22, 2017 177.33 177.72 176.65 177.55 492,062 +0.22(+0.12%)
Sep 21, 2017 177.71 177.97 177.00 177.33 435,096 -0.25(-0.14%)
Sep 20, 2017 177.52 178.11 176.32 177.58 686,383 +0.45(+0.25%)
Sep 19, 2017 175.39 177.34 175.18 177.13 638,150 +1.97(+1.12%)
Sep 18, 2017 173.95 175.32 173.13 175.16 558,203 +1.43(+0.82%)
Sep 15, 2017 171.62 174.18 171.62 173.73 1,019,639 +1.58(+0.92%)
Sep 14, 2017 169.26 172.24 168.44 172.15 746,406 +2.26(+1.33%)
Sep 13, 2017 168.99 170.45 168.21 169.89 440,724 +0.77(+0.46%)
Sep 12, 2017 170.41 168.62 169.12 621,275 +0.28(+0.17%)
Sep 11, 2017 165.00 169.35 164.47 168.84 1,094,112 +4.83(+2.94%)
Sep 08, 2017 162.18 164.68 161.70 164.01 512,379 +1.45(+0.89%)
Sep 07, 2017 162.81 162.81 161.21 162.56 931,000 +0.24(+0.15%)
Sep 06, 2017 164.27 164.82 162.15 162.32 647,701 -1.09(-0.67%)
Sep 05, 2017 164.35 165.25 163.05 163.41 775,301 -0.95(-0.58%)
Sep 01, 2017 164.69 165.24 164.30 164.36 452,527 +0.30(+0.18%)
Aug 31, 2017 163.41 164.30 162.95 164.06 582,938 +1.44(+0.89%)
Aug 30, 2017 160.39 162.74 160.39 162.62 383,121 +2.24(+1.40%)
Aug 29, 2017 158.72 160.62 158.61 160.38 482,461 +0.81(+0.51%)
Aug 28, 2017 160.45 160.55 158.89 159.57 341,197 -0.04(-0.03%)
Aug 25, 2017 160.95 161.52 159.51 159.61 597,010 -0.52(-0.32%)
Aug 24, 2017 160.24 160.57 159.32 160.13 600,306 +0.12(+0.08%)
Aug 23, 2017 161.86 162.07 159.98 160.01 551,909 -3.16(-1.94%)
Aug 22, 2017 161.25 163.33 160.84 163.17 402,350 +2.71(+1.69%)
Aug 21, 2017 161.36 161.45 159.58 160.46 604,955 -0.92(-0.57%)
Aug 18, 2017 160.88 163.26 160.29 161.38 567,777 +0.12(+0.07%)
Aug 17, 2017 163.21 164.53 161.22 161.26 536,765 -2.77(-1.69%)
Aug 16, 2017 164.58 165.32 163.86 164.03 552,207 -0.09(-0.05%)
Aug 15, 2017 164.02 165.10 164.02 164.12 407,202 +0.16(+0.10%)
Aug 14, 2017 162.79 164.51 162.48 163.96 388,999 +2.30(+1.42%)
Aug 11, 2017 162.75 162.75 161.51 161.66 679,989 -0.55(-0.34%)
Aug 10, 2017 164.30 164.51 162.10 162.21 662,079 -3.43(-2.07%)
Aug 09, 2017 165.50 166.08 164.90 165.64 436,005 +0.04(+0.02%)
Aug 08, 2017 165.64 166.21 164.99 165.60 434,208 -0.22(-0.13%)
Aug 07, 2017 164.96 166.53 164.83 165.82 708,206 +0.92(+0.56%)
Aug 04, 2017 165.63 166.05 164.75 164.90 536,349 -0.63(-0.38%)
Aug 03, 2017 165.13 166.10 164.82 165.53 519,397 +0.31(+0.19%)
Aug 02, 2017 163.15 166.16 163.15 165.22 786,077 +1.65(+1.01%)
Aug 01, 2017 165.19 165.54 162.55 163.57 824,405 -1.46(-0.88%)
Jul 31, 2017 165.00 166.63 164.76 165.03 641,449 +0.56(+0.34%)
Jul 28, 2017 164.98 165.00 163.27 164.47 653,351 -0.50(-0.30%)
Jul 27, 2017 163.47 166.71 163.28 164.97 1,018,771 +2.19(+1.35%)
Jul 26, 2017 158.49 164.90 158.00 162.78 1,939,210 -0.32(-0.20%)
Jul 25, 2017 165.27 166.28 161.77 163.10 1,452,485 -0.86(-0.52%)
Jul 24, 2017 165.47 165.47 163.60 163.96 937,131 -1.12(-0.68%)
Jul 21, 2017 165.96 166.63 163.93 165.08 633,564 -1.75(-1.05%)
Jul 20, 2017 167.97 165.63 166.83 685,335 -0.51(-0.30%)
Jul 19, 2017 165.50 167.37 165.34 167.34 684,352 +1.85(+1.12%)
Jul 18, 2017 166.00 166.17 165.00 165.49 580,937 -0.81(-0.49%)
Jul 17, 2017 167.20 167.34 166.09 166.30 485,035 -1.04(-0.62%)
Jul 14, 2017 166.06 167.80 165.79 167.34 766,017 +1.66(+1.00%)
Jul 13, 2017 165.73 166.45 165.04 165.68 638,890 -0.05(-0.03%)
Jul 12, 2017 164.87 166.03 164.63 165.73 535,801 +1.57(+0.96%)
Jul 11, 2017 164.59 164.83 163.18 164.16 642,847 -0.53(-0.32%)
Jul 10, 2017 163.41 165.80 163.36 164.69 559,226 +0.26(+0.16%)
Jul 07, 2017 163.12 165.52 162.51 164.43 553,142 +1.64(+1.01%)
Jul 06, 2017 163.19 164.63 162.42 162.79 705,953 -0.70(-0.43%)
Jul 05, 2017 162.56 163.81 161.57 163.49 699,293 +0.65(+0.40%)
Jul 03, 2017 162.68 163.93 162.14 162.84 403,420 +0.88(+0.54%)
Jun 30, 2017 159.37 162.71 159.37 161.96 702,609 +3.14(+1.98%)
Jun 29, 2017 160.96 162.12 158.03 158.82 858,559 -1.71(-1.07%)
Jun 28, 2017 160.31 160.81 159.61 160.53 707,838 +1.16(+0.73%)
Jun 27, 2017 161.62 161.87 159.09 159.37 511,854 -1.99(-1.23%)
Jun 26, 2017 162.93 163.23 161.27 161.36 359,559 -0.83(-0.51%)
Jun 23, 2017 161.37 162.42 160.17 162.19 1,330,999 +1.66(+1.03%)
Jun 22, 2017 160.26 161.09 159.33 160.53 393,644 +0.41(+0.26%)
Jun 21, 2017 162.85 163.01 159.87 160.12 621,675 -2.03(-1.25%)
Jun 20, 2017 163.06 163.92 161.95 162.15 584,102 -1.91(-1.16%)
Jun 19, 2017 164.84 165.39 162.97 164.06 694,602 -0.03(-0.02%)
Jun 16, 2017 162.09 164.13 161.13 164.09 1,112,024 +2.49(+1.54%)
Jun 15, 2017 158.40 161.67 158.08 161.60 880,371 +1.74(+1.09%)
Jun 14, 2017 160.89 161.17 158.73 159.86 662,746 -1.15(-0.71%)
Jun 13, 2017 161.38 162.35 160.63 161.01 622,191 -0.29(-0.18%)
Jun 12, 2017 162.02 162.73 160.70 161.30 892,101 -0.83(-0.51%)
Jun 09, 2017 160.71 162.98 160.71 162.13 705,845 +2.08(+1.30%)
Jun 08, 2017 160.47 157.31 160.05 657,972 +2.53(+1.61%)
Jun 07, 2017 159.78 159.89 156.32 157.52 1,109,246 -2.22(-1.39%)
Jun 06, 2017 161.64 162.13 159.72 159.74 909,045 -2.42(-1.49%)
Jun 05, 2017 162.21 163.02 161.62 162.16 622,860 -0.23(-0.14%)
Jun 02, 2017 161.00 163.92 160.60 162.39 940,925 +1.32(+0.82%)
Jun 01, 2017 159.25 162.22 158.48 161.07 815,176 +2.35(+1.48%)
May 31, 2017 159.40 159.93 157.91 158.72 1,268,909 -0.66(-0.41%)
May 30, 2017 158.90 159.85 158.59 159.38 506,498 +0.10(+0.06%)
May 26, 2017 159.00 159.67 158.27 159.28 447,009 +0.02(+0.01%)
May 25, 2017 158.17 159.41 157.53 159.26 1,060,593 +1.25(+0.79%)
May 24, 2017 158.95 159.42 157.34 158.01 727,268 -0.58(-0.37%)
May 23, 2017 158.90 159.86 157.54 158.59 820,326 +0.14(+0.09%)
May 22, 2017 158.00 160.24 158.00 158.45 1,018,024 +1.09(+0.69%)
May 19, 2017 155.28 158.14 154.70 157.36 856,482 +3.14(+2.04%)
May 18, 2017 152.72 155.37 151.78 154.22 959,090 +0.48(+0.31%)
May 17, 2017 157.50 156.45 152.88 153.74 1,167,048 -3.76(-2.39%)
May 16, 2017 158.38 158.38 156.59 157.50 807,397 -0.52(-0.33%)
May 15, 2017 156.49 158.60 156.49 158.02 1,068,031 +2.32(+1.49%)
May 12, 2017 156.47 156.73 155.37 155.70 519,873 -1.17(-0.75%)
May 11, 2017 156.38 157.30 154.76 156.87 668,151 -0.77(-0.49%)
May 10, 2017 157.28 158.77 156.83 157.64 1,035,981 +0.51(+0.32%)
May 09, 2017 156.10 157.28 155.37 157.13 720,305 +1.00(+0.64%)
May 08, 2017 156.48 156.82 155.25 156.13 675,068 -0.26(-0.17%)
May 05, 2017 155.23 156.49 154.93 156.39 709,510 +1.49(+0.96%)
May 04, 2017 155.07 155.50 153.06 154.90 1,454,500 +0.36(+0.23%)
May 03, 2017 155.19 156.08 153.46 154.54 1,486,423 -1.43(-0.92%)
May 02, 2017 156.55 157.31 154.59 155.97 1,360,667 -0.53(-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