Financial News

Ipg Photonics Corp (NQ: IPGP )

179.87 USD +2.18 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.75 117.05 111.43 113.29 300,900 -1.71(-1.49%)
Dec 28, 2018 115.90 117.70 113.74 115.00 488,900 -0.13(-0.11%)
Dec 27, 2018 111.82 115.15 109.58 115.13 577,688 +0.90(+0.79%)
Dec 26, 2018 106.29 114.40 106.25 114.23 524,962 +8.58(+8.12%)
Dec 24, 2018 107.00 110.78 104.64 105.65 349,200 -2.06(-1.91%)
Dec 21, 2018 115.24 116.32 106.76 107.71 994,600 -6.67(-5.83%)
Dec 20, 2018 112.38 115.46 111.34 114.38 782,440 +1.59(+1.41%)
Dec 19, 2018 115.08 118.01 111.48 112.79 647,684 -2.74(-2.37%)
Dec 18, 2018 118.33 120.78 115.35 115.53 841,427 -1.67(-1.42%)
Dec 17, 2018 117.21 119.12 113.06 117.20 685,772 -0.79(-0.67%)
Dec 14, 2018 118.75 120.95 117.90 117.99 605,900 -2.21(-1.84%)
Dec 13, 2018 123.02 124.39 119.42 120.20 546,360 -2.10(-1.72%)
Dec 12, 2018 123.72 125.30 122.08 122.30 419,820 +0.59(+0.48%)
Dec 11, 2018 125.53 127.80 119.94 121.71 484,548 -1.39(-1.13%)
Dec 10, 2018 123.26 124.79 119.84 123.10 538,181 -1.25(-1.01%)
Dec 07, 2018 131.53 132.01 123.55 124.35 562,700 -7.03(-5.35%)
Dec 06, 2018 133.78 134.75 128.89 131.38 996,668 -5.84(-4.26%)
Dec 04, 2018 146.94 148.44 136.65 137.22 437,900 -10.95(-7.39%)
Dec 03, 2018 146.42 150.86 145.52 148.17 631,086 +6.02(+4.23%)
Nov 30, 2018 141.30 142.75 139.71 142.15 565,600 +0.86(+0.61%)
Nov 29, 2018 143.27 144.87 138.51 141.29 436,780 -2.35(-1.64%)
Nov 28, 2018 141.71 143.98 136.60 143.64 366,556 +2.79(+1.98%)
Nov 27, 2018 140.76 142.17 138.60 140.85 531,897 -0.28(-0.20%)
Nov 26, 2018 138.79 141.60 136.73 141.13 547,729 +3.39(+2.46%)
Nov 23, 2018 133.40 139.17 131.90 137.74 246,000 +3.70(+2.76%)
Nov 21, 2018 134.04 134.04 134.04 0 +1.09(+0.82%)
Nov 20, 2018 132.45 136.72 132.05 132.95 676,463 -3.18(-2.34%)
Nov 19, 2018 138.42 138.48 135.44 136.13 628,812 -2.35(-1.70%)
Nov 16, 2018 136.75 140.50 135.45 138.48 494,000 -0.27(-0.19%)
Nov 15, 2018 133.69 140.39 133.69 138.75 601,738 +3.80(+2.82%)
Nov 14, 2018 132.45 136.83 131.40 134.95 1,068,919 +2.10(+1.58%)
Nov 13, 2018 130.08 137.04 130.02 132.85 636,231 +3.74(+2.90%)
Nov 12, 2018 135.49 136.69 126.82 129.11 753,308 -8.68(-6.30%)
Nov 09, 2018 140.03 140.03 135.84 137.79 506,200 -3.20(-2.27%)
Nov 08, 2018 142.40 144.63 140.03 140.99 525,916 -2.16(-1.51%)
Nov 07, 2018 143.00 143.42 139.45 143.15 513,686 +1.76(+1.24%)
Nov 06, 2018 140.77 144.61 140.34 141.39 585,728 +0.21(+0.15%)
Nov 05, 2018 145.88 145.88 138.15 141.18 629,629 -4.65(-3.19%)
Nov 02, 2018 143.39 146.72 139.08 145.83 849,500 +4.14(+2.92%)
Nov 01, 2018 134.18 142.80 134.18 141.69 1,019,089 +8.14(+6.10%)
Oct 31, 2018 143.26 144.27 130.79 133.55 1,540,630 -8.25(-5.82%)
Oct 30, 2018 108.51 142.22 107.59 141.80 2,199,829 +10.47(+7.97%)
Oct 29, 2018 137.63 140.51 129.50 131.33 1,233,878 -3.43(-2.55%)
Oct 26, 2018 130.68 137.56 129.22 134.76 865,700 +1.45(+1.09%)
Oct 25, 2018 132.49 134.94 131.01 133.31 653,420 +3.68(+2.84%)
Oct 24, 2018 132.24 133.10 129.55 129.63 691,874 -2.66(-2.01%)
Oct 23, 2018 127.61 133.33 126.57 132.29 809,631 +1.49(+1.14%)
Oct 22, 2018 132.27 133.55 129.46 130.80 1,196,562 -1.46(-1.10%)
Oct 19, 2018 137.38 138.36 130.80 132.26 843,600 -6.31(-4.55%)
Oct 18, 2018 139.33 139.33 136.58 138.57 666,763 -1.37(-0.98%)
Oct 17, 2018 140.95 141.85 138.17 139.94 524,864 -0.44(-0.31%)
Oct 16, 2018 137.31 141.12 135.80 140.38 580,248 +4.69(+3.46%)
Oct 15, 2018 137.13 137.52 135.12 135.69 525,763 -1.89(-1.37%)
Oct 12, 2018 135.88 138.00 135.14 137.58 899,300 +5.72(+4.34%)
Oct 11, 2018 129.87 134.46 129.81 131.86 1,112,059 +0.11(+0.08%)
Oct 10, 2018 134.00 134.49 130.22 131.75 1,080,253 -3.02(-2.24%)
Oct 09, 2018 135.70 136.45 133.64 134.77 911,560 -0.66(-0.49%)
Oct 08, 2018 131.66 138.53 130.32 135.43 1,505,161 +2.67(+2.01%)
Oct 05, 2018 140.07 142.49 132.28 132.76 4,046,600 -21.26(-13.80%)
Oct 04, 2018 156.86 156.86 152.93 154.02 1,098,884 -3.40(-2.16%)
Oct 03, 2018 155.97 158.19 154.80 157.42 601,854 +1.92(+1.23%)
Oct 02, 2018 155.78 156.80 155.11 155.50 647,841 -0.12(-0.08%)
Oct 01, 2018 157.02 157.29 155.06 155.62 965,911 -0.45(-0.29%)
Sep 28, 2018 155.07 157.50 154.30 156.07 823,900 -2.74(-1.73%)
Sep 27, 2018 155.51 160.52 154.82 158.81 788,396 +3.35(+2.15%)
Sep 26, 2018 160.76 160.76 154.99 155.46 732,353 -6.00(-3.72%)
Sep 25, 2018 164.42 164.51 161.29 161.46 423,712 -2.95(-1.79%)
Sep 24, 2018 167.77 167.77 161.74 164.41 725,854 -4.93(-2.91%)
Sep 21, 2018 167.51 172.49 167.07 169.34 1,387,900 +6.78(+4.17%)
Sep 20, 2018 161.60 164.35 160.58 162.56 544,528 +2.00(+1.25%)
Sep 19, 2018 159.82 161.86 159.01 160.56 360,723 +0.87(+0.54%)
Sep 18, 2018 157.01 160.72 156.91 159.69 503,158 +2.13(+1.35%)
Sep 17, 2018 159.64 159.64 155.77 157.56 586,187 -1.85(-1.16%)
Sep 14, 2018 159.17 160.55 158.40 159.41 290,200 +1.18(+0.75%)
Sep 13, 2018 158.88 160.77 157.55 158.23 456,491 +0.79(+0.50%)
Sep 12, 2018 154.85 157.96 153.37 157.44 493,557 +1.71(+1.10%)
Sep 11, 2018 157.04 157.72 154.03 155.73 499,193 -1.99(-1.26%)
Sep 10, 2018 157.91 159.15 156.56 157.72 501,420 +0.25(+0.16%)
Sep 07, 2018 156.55 159.93 155.31 157.47 707,800 +0.47(+0.30%)
Sep 06, 2018 161.99 162.26 154.68 157.00 1,123,846 -4.08(-2.53%)
Sep 05, 2018 168.80 169.44 160.32 161.08 906,815 -7.72(-4.57%)
Sep 04, 2018 175.71 176.08 168.05 168.80 974,875 -6.68(-3.81%)
Aug 31, 2018 175.48 175.48 175.48 0 +2.75(+1.59%)
Aug 30, 2018 171.17 174.63 170.77 172.73 888,867 +1.53(+0.89%)
Aug 29, 2018 170.32 171.50 169.10 171.20 879,598 +0.54(+0.32%)
Aug 28, 2018 168.30 171.11 167.98 170.66 548,204 +2.65(+1.58%)
Aug 27, 2018 167.52 171.01 167.52 168.01 348,847 +1.10(+0.66%)
Aug 24, 2018 166.91 168.36 165.23 166.91 361,600 +1.00(+0.60%)
Aug 23, 2018 167.00 169.61 165.58 165.91 574,877 -0.86(-0.52%)
Aug 22, 2018 164.21 167.82 162.14 166.77 839,859 +2.56(+1.56%)
Aug 21, 2018 163.32 165.90 162.91 164.21 685,607 +1.94(+1.20%)
Aug 20, 2018 162.17 163.66 160.26 162.27 788,076 +0.21(+0.13%)
Aug 17, 2018 162.65 163.50 160.16 162.06 447,500 -1.75(-1.07%)
Aug 16, 2018 163.99 165.21 163.37 163.81 707,388 +2.10(+1.30%)
Aug 15, 2018 163.00 164.50 158.75 161.71 691,850 -2.82(-1.71%)
Aug 14, 2018 162.58 165.42 162.13 164.53 591,781 +1.95(+1.20%)
Aug 13, 2018 162.18 164.21 161.25 162.58 912,064 +0.11(+0.07%)
Aug 10, 2018 163.09 164.58 161.77 162.47 480,900 -2.17(-1.32%)
Aug 09, 2018 166.17 168.94 163.99 164.64 610,426 -0.70(-0.42%)
Aug 08, 2018 171.36 173.32 165.03 165.34 1,041,953 -6.96(-4.04%)
Aug 07, 2018 173.19 175.24 172.11 172.30 781,872 -0.49(-0.28%)
Aug 06, 2018 170.46 174.72 170.18 172.79 654,333 +2.33(+1.37%)
Aug 03, 2018 170.19 174.26 167.81 170.46 702,900 +0.18(+0.11%)
Aug 02, 2018 165.34 174.15 164.01 170.28 975,312 +4.72(+2.85%)
Aug 01, 2018 162.69 179.79 162.69 165.56 2,161,219 +1.52(+0.93%)
Jul 31, 2018 172.45 178.09 161.51 164.04 4,268,683 -60.26(-26.87%)
Jul 30, 2018 236.28 236.28 223.00 224.30 526,409 -11.32(-4.80%)
Jul 27, 2018 239.70 240.76 232.14 235.62 215,800 -4.54(-1.89%)
Jul 26, 2018 237.96 241.40 236.00 240.16 236,097 +0.27(+0.11%)
Jul 25, 2018 234.61 240.20 232.72 239.89 261,536 +6.00(+2.57%)
Jul 24, 2018 239.71 241.43 233.09 233.89 206,351 -4.12(-1.73%)
Jul 23, 2018 238.29 232.56 238.01 232,032 -0.06(-0.03%)
Jul 20, 2018 239.14 240.68 237.72 238.07 223,577 -1.79(-0.75%)
Jul 19, 2018 241.48 241.52 237.04 239.86 243,966 -2.67(-1.10%)
Jul 18, 2018 240.00 243.43 238.49 242.53 282,197 +3.05(+1.27%)
Jul 17, 2018 233.37 240.65 230.50 239.48 344,408 +5.40(+2.31%)
Jul 16, 2018 233.60 234.73 230.30 234.08 240,230 +1.20(+0.52%)
Jul 13, 2018 230.29 233.52 229.71 232.88 239,056 +1.68(+0.73%)
Jul 12, 2018 231.47 222.28 231.20 306,812 +8.92(+4.01%)
Jul 11, 2018 231.24 232.01 222.06 222.28 399,823 -11.48(-4.91%)
Jul 10, 2018 229.92 234.98 229.92 233.76 281,827 +4.22(+1.84%)
Jul 09, 2018 226.52 229.61 224.02 229.54 223,773 +4.27(+1.90%)
Jul 06, 2018 219.63 225.54 219.00 225.27 325,021 +2.48(+1.11%)
Jul 05, 2018 219.76 224.19 217.16 222.79 675,212 +4.29(+1.96%)
Jul 03, 2018 218.50 218.50 218.50 0 -4.06(-1.82%)
Jul 02, 2018 217.87 222.68 215.51 222.56 329,035 +1.93(+0.87%)
Jun 29, 2018 216.17 222.90 214.31 220.63 657,232 +6.83(+3.19%)
Jun 28, 2018 213.91 215.38 208.72 213.80 819,092 -1.39(-0.65%)
Jun 27, 2018 223.53 224.29 213.39 215.19 390,805 -7.14(-3.21%)
Jun 26, 2018 220.45 225.31 217.01 222.33 296,665 +2.42(+1.10%)
Jun 25, 2018 231.00 231.24 218.04 219.91 581,501 -14.34(-6.12%)
Jun 22, 2018 236.14 236.32 230.99 234.25 472,134 -0.40(-0.17%)
Jun 21, 2018 239.26 241.49 233.77 234.65 308,456 -4.44(-1.86%)
Jun 20, 2018 239.70 241.37 237.77 239.09 235,909 -0.29(-0.12%)
Jun 19, 2018 240.70 242.01 231.51 239.38 448,463 -4.46(-1.83%)
Jun 18, 2018 238.57 245.00 234.66 243.84 447,803 +2.86(+1.19%)
Jun 15, 2018 241.27 241.16 240.98 505,929 -0.18(-0.07%)
Jun 14, 2018 243.33 243.51 239.66 241.16 275,711 -0.18(-0.07%)
Jun 13, 2018 246.24 246.24 240.46 241.34 240,690 -2.94(-1.20%)
Jun 12, 2018 244.49 246.37 243.00 244.28 181,928 -1.06(-0.43%)
Jun 11, 2018 249.39 249.39 243.90 245.34 245,985 -3.61(-1.45%)
Jun 08, 2018 247.50 249.57 245.56 248.95 238,009 +0.47(+0.19%)
Jun 07, 2018 261.13 261.77 246.52 248.48 342,632 -12.38(-4.75%)
Jun 06, 2018 261.33 260.86 355,514 +4.61(+1.80%)
Jun 05, 2018 252.80 256.70 252.00 256.25 318,148 +3.45(+1.36%)
Jun 04, 2018 248.83 253.57 248.13 252.80 290,810 +5.82(+2.36%)
Jun 01, 2018 243.67 248.38 241.79 246.98 374,147 +5.71(+2.37%)
May 31, 2018 245.97 247.38 241.08 241.27 395,728 -4.70(-1.91%)
May 30, 2018 250.06 251.94 245.87 245.97 269,446 -2.65(-1.07%)
May 29, 2018 248.38 251.51 247.26 248.62 227,492 -1.32(-0.53%)
May 25, 2018 249.94 249.94 249.94 0 +1.77(+0.71%)
May 24, 2018 245.25 248.86 243.45 248.17 267,968 +2.01(+0.82%)
May 23, 2018 243.58 246.32 241.94 246.16 286,801 +1.14(+0.47%)
May 22, 2018 247.55 248.42 244.73 245.02 211,119 -0.64(-0.26%)
May 21, 2018 245.08 248.30 243.80 245.66 219,169 +3.20(+1.32%)
May 18, 2018 246.50 246.50 241.81 242.46 342,919 -4.28(-1.73%)
May 17, 2018 252.20 253.00 246.24 246.74 360,044 -5.73(-2.27%)
May 16, 2018 255.65 255.65 249.90 252.47 241,070 +0.70(+0.28%)
May 15, 2018 250.58 252.35 248.31 251.77 308,630 -1.21(-0.48%)
May 14, 2018 252.64 256.72 251.26 252.98 273,146 +1.51(+0.60%)
May 11, 2018 251.58 253.00 248.39 251.47 253,270 +0.37(+0.15%)
May 10, 2018 245.54 251.23 244.22 251.10 486,256 +6.60(+2.70%)
May 09, 2018 235.31 244.58 234.76 244.50 429,508 +10.53(+4.50%)
May 08, 2018 232.82 234.79 231.31 233.97 220,257 -0.01(-0.00%)
May 07, 2018 234.73 235.55 231.76 233.98 379,586 +0.62(+0.27%)
May 04, 2018 229.00 235.23 226.24 233.36 382,782 +3.50(+1.52%)
May 03, 2018 227.07 231.20 225.68 229.86 514,070 +3.43(+1.51%)
May 02, 2018 233.13 235.11 223.51 226.43 596,825 -6.86(-2.94%)
May 01, 2018 213.01 233.85 213.01 233.29 1,284,980 +20.26(+9.51%)
Apr 30, 2018 211.92 215.52 210.80 213.03 721,339 +1.03(+0.49%)
Apr 27, 2018 215.70 216.05 210.45 212.00 629,682 -3.66(-1.70%)
Apr 26, 2018 215.33 218.51 214.78 215.66 388,129 +1.57(+0.73%)
Apr 25, 2018 218.17 219.44 213.14 214.09 446,511 -3.85(-1.77%)
Apr 24, 2018 226.92 227.36 216.44 217.94 334,454 -7.69(-3.41%)
Apr 23, 2018 231.94 232.66 224.33 225.63 233,188 -6.50(-2.80%)
Apr 20, 2018 231.71 234.54 230.40 232.13 239,181 +1.04(+0.45%)
Apr 19, 2018 235.05 236.23 229.88 231.09 319,837 -5.28(-2.23%)
Apr 18, 2018 237.24 237.88 231.03 236.37 402,352 +0.73(+0.31%)
Apr 17, 2018 234.31 236.83 232.26 235.64 332,699 +3.17(+1.36%)
Apr 16, 2018 231.56 233.49 228.99 232.47 245,475 +2.11(+0.92%)
Apr 13, 2018 229.67 231.59 227.46 230.36 265,660 +2.78(+1.22%)
Apr 12, 2018 231.09 233.87 227.13 227.58 303,973 -2.19(-0.95%)
Apr 11, 2018 227.27 231.98 227.25 229.77 278,999 +0.43(+0.19%)
Apr 10, 2018 228.03 231.26 225.12 229.34 234,489 +6.44(+2.89%)
Apr 09, 2018 224.69 228.39 222.61 222.90 318,533 +0.43(+0.19%)
Apr 06, 2018 226.48 229.48 220.57 222.47 345,139 -6.52(-2.85%)
Apr 05, 2018 226.57 230.57 226.49 228.99 449,354 +4.79(+2.14%)
Apr 04, 2018 225.34 226.59 219.29 224.20 783,849 -7.55(-3.26%)
Apr 03, 2018 227.04 232.79 226.01 231.75 416,489 +6.83(+3.04%)
Apr 02, 2018 232.64 234.19 222.23 224.92 492,869 -8.46(-3.62%)
Mar 29, 2018 233.38 233.38 233.38 0 +7.60(+3.37%)
Mar 28, 2018 229.61 232.24 223.45 225.78 389,317 -3.98(-1.73%)
Mar 27, 2018 241.30 244.99 228.18 229.76 524,418 -10.74(-4.47%)
Mar 26, 2018 236.19 241.32 234.65 240.50 400,319 +9.09(+3.93%)
Mar 23, 2018 240.03 242.54 231.29 231.41 391,562 -8.32(-3.47%)
Mar 22, 2018 247.30 248.91 239.65 239.73 376,390 -11.35(-4.52%)
Mar 21, 2018 252.15 255.84 250.91 251.08 276,847 -1.55(-0.61%)
Mar 20, 2018 248.56 252.64 247.50 252.63 440,729 +5.21(+2.11%)
Mar 19, 2018 245.09 248.47 241.72 247.42 568,961 +0.52(+0.21%)
Mar 16, 2018 250.62 252.10 243.83 246.90 949,371 -2.29(-0.92%)
Mar 15, 2018 253.25 256.68 249.00 249.19 516,715 -4.09(-1.61%)
Mar 14, 2018 256.01 256.71 251.92 253.28 599,640 -2.27(-0.89%)
Mar 13, 2018 255.74 260.61 252.36 255.55 715,080 +0.83(+0.33%)
Mar 12, 2018 250.17 255.32 249.65 254.72 570,296 +5.44(+2.18%)
Mar 09, 2018 244.83 253.55 243.97 249.28 637,553 +5.48(+2.25%)
Mar 08, 2018 245.53 245.53 241.48 243.80 430,882 +1.04(+0.43%)
Mar 07, 2018 244.11 242.76 801,547 +1.32(+0.55%)
Mar 06, 2018 236.31 241.64 234.01 241.44 9,167,402 +5.46(+2.31%)
Mar 05, 2018 242.00 242.00 233.73 235.98 990,244 -8.82(-3.60%)
Mar 02, 2018 241.03 245.28 235.01 244.80 327,976 +0.84(+0.34%)
Mar 01, 2018 245.01 246.62 239.48 243.96 409,217 -1.68(-0.68%)
Feb 28, 2018 246.94 250.72 244.74 245.64 364,790 -0.01(-0.00%)
Feb 27, 2018 248.53 250.00 244.31 245.65 340,803 -2.46(-0.99%)
Feb 26, 2018 242.88 248.46 242.55 248.11 348,887 +5.94(+2.45%)
Feb 23, 2018 241.25 243.71 239.70 242.17 267,935 +2.45(+1.02%)
Feb 22, 2018 248.26 249.67 237.74 239.72 323,718 -8.23(-3.32%)
Feb 21, 2018 239.69 250.90 239.69 247.95 711,341 +8.86(+3.71%)
Feb 20, 2018 240.01 246.05 236.84 239.09 645,057 -0.27(-0.11%)
Feb 16, 2018 239.36 239.36 239.36 0 -19.71(-7.61%)
Feb 15, 2018 254.49 259.46 251.65 259.07 508,747 +6.61(+2.62%)
Feb 14, 2018 242.78 252.67 242.78 252.46 301,361 +8.76(+3.59%)
Feb 13, 2018 238.05 243.87 236.47 243.70 255,845 +4.30(+1.80%)
Feb 12, 2018 233.93 241.22 233.93 239.40 323,629 +6.96(+2.99%)
Feb 09, 2018 229.86 236.15 221.50 232.44 552,098 +5.46(+2.41%)
Feb 08, 2018 241.49 226.79 226.98 714,630 -10.67(-4.49%)
Feb 07, 2018 241.99 244.64 235.59 237.65 370,761 -4.89(-2.02%)
Feb 06, 2018 227.71 242.62 223.76 242.54 505,197 +4.89(+2.06%)
Feb 05, 2018 241.13 246.64 231.49 237.65 561,232 -9.10(-3.69%)
Feb 02, 2018 250.74 251.54 243.51 246.75 326,303 -5.33(-2.11%)
Feb 01, 2018 251.39 254.20 249.35 252.08 355,939 +0.13(+0.05%)
Jan 31, 2018 253.97 255.36 250.02 251.95 359,474 -0.82(-0.32%)
Jan 30, 2018 251.24 253.59 240.00 252.77 408,856 -3.18(-1.24%)
Jan 29, 2018 258.03 259.51 253.75 255.95 287,093 -3.79(-1.46%)
Jan 26, 2018 258.59 259.84 254.76 259.74 229,071 +2.10(+0.82%)
Jan 25, 2018 258.02 259.94 255.01 257.64 308,578 +1.91(+0.75%)
Jan 24, 2018 264.08 264.08 252.54 255.73 508,998 -7.61(-2.89%)
Jan 23, 2018 260.95 263.71 259.23 263.34 515,631 +2.59(+0.99%)
Jan 22, 2018 262.50 262.78 257.57 260.75 377,128 -2.30(-0.87%)
Jan 19, 2018 262.57 263.28 260.33 263.05 411,308 +2.30(+0.88%)
Jan 18, 2018 260.95 262.07 257.20 260.75 316,956 -0.20(-0.08%)
Jan 17, 2018 260.15 263.26 258.53 260.95 616,930 +0.66(+0.25%)
Jan 16, 2018 260.72 264.11 258.31 260.29 346,517 +2.02(+0.78%)
Jan 12, 2018 258.27 258.27 258.27 0 -0.06(-0.02%)
Jan 11, 2018 255.09 260.33 255.02 258.33 446,921 +3.80(+1.49%)
Jan 10, 2018 254.53 494,470 -1.67(-0.65%)
Jan 09, 2018 259.85 260.33 254.55 256.20 884,884 -2.64(-1.02%)
Jan 08, 2018 241.26 259.88 241.26 258.84 1,300,985 +16.50(+6.81%)
Jan 05, 2018 238.72 242.51 236.32 242.34 539,344 +5.53(+2.34%)
Jan 04, 2018 235.95 237.01 232.13 236.81 744,190 +3.57(+1.53%)
Jan 03, 2018 224.18 234.37 223.98 233.24 829,252 +10.90(+4.90%)
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