Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 98.38 96.50 97.86 676,397 +0.67(+0.69%)
Jun 28, 2018 94.61 97.61 93.54 97.19 369,681 +2.58(+2.72%)
Jun 27, 2018 96.03 97.00 94.61 94.61 252,223 -1.58(-1.64%)
Jun 26, 2018 96.34 96.89 95.13 96.19 311,677 -0.13(-0.13%)
Jun 25, 2018 100.82 100.82 95.97 96.32 429,698 -4.50(-4.46%)
Jun 22, 2018 101.47 102.96 100.17 100.82 3,575,183 -0.37(-0.36%)
Jun 21, 2018 100.73 101.40 98.80 101.19 345,406 +0.68(+0.67%)
Jun 20, 2018 97.44 101.23 97.21 100.51 423,935 +3.08(+3.17%)
Jun 19, 2018 97.61 98.09 96.98 97.43 272,659 -0.59(-0.60%)
Jun 18, 2018 99.14 99.41 97.22 98.02 332,843 -1.48(-1.49%)
Jun 15, 2018 100.47 98.98 99.50 458,091 +0.52(+0.52%)
Jun 14, 2018 98.90 99.16 97.86 98.98 249,602 +0.52(+0.53%)
Jun 13, 2018 98.17 99.09 97.33 98.46 386,817 +0.78(+0.79%)
Jun 12, 2018 98.10 98.73 97.42 97.69 185,199 -0.33(-0.33%)
Jun 11, 2018 99.62 100.46 97.84 98.02 282,669 -1.45(-1.46%)
Jun 08, 2018 99.33 99.92 98.77 99.47 200,175 +0.32(+0.32%)
Jun 07, 2018 102.43 102.43 97.88 99.15 252,874 -2.99(-2.93%)
Jun 06, 2018 102.14 363,087 +0.28(+0.27%)
Jun 05, 2018 106.22 106.37 101.15 101.87 468,182 -4.59(-4.31%)
Jun 04, 2018 108.51 108.71 101.40 106.45 581,113 -1.83(-1.69%)
Jun 01, 2018 109.09 112.54 108.27 108.28 733,638 -0.25(-0.23%)
May 31, 2018 126.02 126.02 107.84 108.53 831,766 -20.59(-15.94%)
May 30, 2018 127.42 130.25 127.42 129.12 327,527 +2.19(+1.72%)
May 29, 2018 126.00 127.34 125.38 126.93 120,937 -0.12(-0.09%)
May 25, 2018 127.05 127.05 127.05 0 -0.42(-0.33%)
May 24, 2018 126.76 128.09 125.56 127.46 110,185 +1.03(+0.81%)
May 23, 2018 125.39 126.57 125.39 126.44 123,245 +0.91(+0.73%)
May 22, 2018 128.37 128.37 125.39 125.52 194,229 -2.66(-2.07%)
May 21, 2018 127.99 128.59 127.07 128.18 119,049 +0.73(+0.57%)
May 18, 2018 127.28 128.97 126.83 127.45 168,227 +0.63(+0.49%)
May 17, 2018 126.60 128.21 125.33 126.83 117,543 +0.00(+0.00%)
May 16, 2018 124.66 127.65 124.21 126.83 219,007 +2.58(+2.07%)
May 15, 2018 123.53 124.56 122.58 124.25 187,695 +0.42(+0.34%)
May 14, 2018 123.08 124.53 123.08 123.83 163,706 +0.89(+0.72%)
May 11, 2018 122.42 123.64 121.59 122.95 233,570 +0.59(+0.48%)
May 10, 2018 122.31 123.10 120.87 122.36 164,770 +0.25(+0.20%)
May 09, 2018 118.53 122.45 117.68 122.11 175,497 +3.95(+3.34%)
May 08, 2018 117.30 118.34 116.80 118.16 98,532 +0.62(+0.52%)
May 07, 2018 117.87 118.90 117.14 117.55 102,316 -0.35(-0.30%)
May 04, 2018 114.47 118.41 113.42 117.89 136,809 +2.47(+2.14%)
May 03, 2018 111.63 115.92 111.24 115.43 160,518 +3.21(+2.86%)
May 02, 2018 111.81 113.19 111.41 112.21 135,152 +0.11(+0.10%)
May 01, 2018 111.40 112.56 110.52 112.10 177,680 +0.61(+0.54%)
Apr 30, 2018 114.73 114.93 111.47 111.50 165,325 -3.02(-2.63%)
Apr 27, 2018 114.78 114.78 113.26 114.51 101,043 -0.42(-0.36%)
Apr 26, 2018 112.82 115.40 112.33 114.93 92,333 +2.63(+2.34%)
Apr 25, 2018 112.67 112.92 110.60 112.30 107,743 -0.91(-0.81%)
Apr 24, 2018 115.45 115.72 112.46 113.22 106,554 -1.89(-1.64%)
Apr 23, 2018 115.85 116.57 114.25 115.11 117,821 -0.14(-0.12%)
Apr 20, 2018 114.11 116.02 113.34 115.25 114,912 +0.60(+0.52%)
Apr 19, 2018 113.79 114.89 113.03 114.65 102,689 +0.21(+0.18%)
Apr 18, 2018 115.94 116.17 114.36 114.44 110,221 -0.97(-0.84%)
Apr 17, 2018 113.37 115.69 112.23 115.41 137,310 +2.57(+2.27%)
Apr 16, 2018 110.55 113.21 110.37 112.84 158,738 +3.36(+3.07%)
Apr 13, 2018 110.48 110.56 108.89 109.48 131,524 -0.71(-0.64%)
Apr 12, 2018 108.79 110.71 108.53 110.18 99,561 +1.88(+1.74%)
Apr 11, 2018 107.47 109.03 107.46 108.30 105,784 -0.24(-0.22%)
Apr 10, 2018 107.97 109.70 106.29 108.54 341,526 +1.71(+1.60%)
Apr 09, 2018 108.62 109.69 106.52 106.83 203,164 -1.41(-1.31%)
Apr 06, 2018 109.55 110.27 106.28 108.24 199,112 -2.13(-1.93%)
Apr 05, 2018 109.95 111.97 109.47 110.37 114,548 +0.76(+0.69%)
Apr 04, 2018 107.00 110.34 107.00 109.62 114,256 +0.56(+0.51%)
Apr 03, 2018 107.59 109.63 107.05 109.06 208,724 +1.62(+1.51%)
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