Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 297.50 309.75 297.50 301.00 3,975 +3.50(+1.18%)
May 30, 2018 301.00 311.50 297.50 297.50 4,467 -3.50(-1.16%)
May 29, 2018 301.00 305.06 294.00 301.00 4,158 -3.50(-1.15%)
May 25, 2018 304.50 304.50 304.50 0 +0.00(+0.00%)
May 24, 2018 315.00 318.50 301.00 304.50 5,506 -10.50(-3.33%)
May 23, 2018 301.00 321.30 301.00 315.00 4,141 +10.50(+3.45%)
May 22, 2018 301.00 315.00 301.00 304.50 5,232 +0.00(+0.00%)
May 21, 2018 332.50 350.00 301.00 304.50 15,827 -24.50(-7.45%)
May 18, 2018 315.00 329.00 304.85 329.00 13,154 +24.50(+8.05%)
May 17, 2018 287.00 304.50 283.50 304.50 9,134 +19.25(+6.75%)
May 16, 2018 283.50 308.00 283.50 285.25 17,463 +1.75(+0.62%)
May 15, 2018 273.00 297.50 271.25 283.50 23,908 +17.50(+6.58%)
May 14, 2018 273.00 273.00 262.50 266.00 6,182 +0.00(+0.00%)
May 11, 2018 266.00 276.50 248.50 266.00 10,508 -1.75(-0.65%)
May 10, 2018 273.00 276.50 262.50 267.75 3,455 -5.25(-1.92%)
May 09, 2018 269.50 276.50 262.50 273.00 5,729 +3.50(+1.30%)
May 08, 2018 269.50 273.00 255.50 269.50 7,263 +8.75(+3.36%)
May 07, 2018 262.50 273.00 259.00 260.75 4,349 -1.75(-0.67%)
May 04, 2018 259.00 266.00 253.75 262.50 2,955 +0.00(+0.00%)
May 03, 2018 273.00 273.00 255.50 262.50 2,712 -10.50(-3.85%)
May 02, 2018 248.50 276.50 245.53 273.00 7,402 +21.00(+8.33%)
May 01, 2018 252.00 255.50 245.00 252.00 3,246 +0.00(+0.00%)
Apr 30, 2018 245.00 255.50 245.00 252.00 4,792 +7.00(+2.86%)
Apr 27, 2018 248.50 252.00 241.50 245.00 3,691 +0.00(+0.00%)
Apr 26, 2018 255.50 255.50 241.50 245.00 4,745 -10.50(-4.11%)
Apr 25, 2018 245.00 255.50 241.50 255.50 4,818 +7.00(+2.82%)
Apr 24, 2018 266.00 269.50 246.75 248.50 7,123 -14.00(-5.33%)
Apr 23, 2018 283.50 285.25 262.50 262.50 4,374 -10.50(-3.85%)
Apr 20, 2018 269.50 287.00 266.00 273.00 6,002 +0.00(+0.00%)
Apr 19, 2018 266.00 273.00 259.00 273.00 3,988 +7.00(+2.63%)
Apr 18, 2018 266.00 276.50 259.00 266.00 9,679 +3.50(+1.33%)
Apr 17, 2018 252.00 266.00 252.00 262.50 4,502 +7.00(+2.74%)
Apr 16, 2018 259.00 261.22 245.00 255.50 3,657 -3.50(-1.35%)
Apr 13, 2018 269.50 269.50 252.00 259.00 4,264 -12.25(-4.52%)
Apr 12, 2018 273.00 278.94 266.00 271.25 5,992 -1.75(-0.64%)
Apr 11, 2018 248.50 276.50 246.75 273.00 8,132 +22.75(+9.09%)
Apr 10, 2018 245.00 258.30 241.50 250.25 9,172 +7.00(+2.88%)
Apr 09, 2018 238.00 248.50 228.20 243.25 7,197 +1.75(+0.72%)
Apr 06, 2018 241.50 244.30 234.50 241.50 3,722 +1.75(+0.73%)
Apr 05, 2018 238.00 248.50 227.50 239.75 7,551 +1.75(+0.74%)
Apr 04, 2018 238.00 241.50 234.50 238.00 4,618 +0.00(+0.00%)
Apr 03, 2018 238.00 241.50 234.50 238.00 3,146 +0.00(+0.00%)
Apr 02, 2018 245.00 245.00 232.85 238.00 4,865 -7.00(-2.86%)
Mar 29, 2018 245.00 245.00 245.00 0 +10.50(+4.48%)
Mar 28, 2018 241.50 241.50 224.00 234.50 7,498 -3.50(-1.47%)
Mar 27, 2018 241.50 241.50 231.70 238.00 4,408 +1.75(+0.74%)
Mar 26, 2018 245.00 245.00 231.00 236.25 4,606 -8.75(-3.57%)
Mar 23, 2018 245.00 248.50 241.50 245.00 4,135 +0.00(+0.00%)
Mar 22, 2018 241.50 252.00 241.50 245.00 5,689 +0.00(+0.00%)
Mar 21, 2018 238.00 248.50 238.00 245.00 5,401 +5.25(+2.19%)
Mar 20, 2018 255.50 255.50 229.25 239.75 9,866 -12.25(-4.86%)
Mar 19, 2018 266.00 266.00 245.00 252.00 10,827 -17.50(-6.49%)
Mar 16, 2018 273.00 276.50 248.50 269.50 12,545 +7.00(+2.67%)
Mar 15, 2018 259.00 287.00 252.00 262.50 11,657 +3.50(+1.35%)
Mar 14, 2018 259.00 262.51 245.00 259.00 10,734 -7.00(-2.63%)
Mar 13, 2018 283.50 290.50 260.75 266.00 10,117 -14.00(-5.00%)
Mar 12, 2018 304.50 304.50 255.50 280.00 17,820 -17.50(-5.88%)
Mar 09, 2018 276.50 301.00 273.00 297.50 22,817 +24.50(+8.97%)
Mar 08, 2018 273.00 287.00 259.00 273.00 15,882 +7.00(+2.63%)
Mar 07, 2018 275.80 248.50 266.00 14,391 +12.25(+4.83%)
Mar 06, 2018 238.00 262.50 231.00 253.75 16,430 +15.75(+6.62%)
Mar 05, 2018 227.50 238.00 220.50 238.00 9,476 +12.25(+5.43%)
Mar 02, 2018 234.50 235.66 221.64 225.75 8,276 -12.25(-5.15%)
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