Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.78 52.09 50.78 50.86 20,519,344 -0.70(-1.35%)
Feb 27, 2018 52.27 52.66 51.56 51.56 19,545,028 -0.66(-1.27%)
Feb 26, 2018 52.03 52.25 51.33 52.22 18,923,188 +0.70(+1.35%)
Feb 23, 2018 51.44 51.58 50.81 51.52 24,230,480 +0.31(+0.61%)
Feb 22, 2018 51.10 51.21 20,612,036 -0.80(-1.54%)
Feb 21, 2018 52.12 52.67 52.01 52.01 22,937,030 -0.19(-0.37%)
Feb 20, 2018 52.12 53.34 52.05 52.20 21,265,500 +0.00(+0.00%)
Feb 16, 2018 52.20 52.20 52.20 0 -0.06(-0.12%)
Feb 15, 2018 52.09 52.33 51.51 52.26 25,719,768 +0.41(+0.79%)
Feb 14, 2018 50.37 51.89 50.33 51.85 27,195,294 +1.35(+2.67%)
Feb 13, 2018 48.82 50.58 48.72 50.50 27,818,916 +1.31(+2.65%)
Feb 12, 2018 49.08 49.74 48.66 49.20 28,007,732 +0.32(+0.66%)
Feb 09, 2018 48.89 49.20 47.65 48.88 56,162,380 +0.64(+1.32%)
Feb 08, 2018 49.92 50.02 48.20 48.24 50,032,620 -1.86(-3.72%)
Feb 07, 2018 49.58 50.60 49.42 50.10 52,240,904 +0.23(+0.45%)
Feb 06, 2018 49.55 50.94 48.65 49.88 95,400,488 -0.92(-1.82%)
Feb 05, 2018 51.11 52.15 50.50 50.80 118,455,912 -4.99(-8.94%)
Feb 02, 2018 56.89 57.06 55.58 55.79 21,710,976 -1.25(-2.20%)
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