Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 269.50 269.50 236.25 259.00 23,125 -14.00(-5.13%)
Apr 27, 2017 280.00 280.00 269.50 273.00 6,161 +0.00(+0.00%)
Apr 26, 2017 280.00 280.00 273.00 273.00 7,428 -7.00(-2.50%)
Apr 25, 2017 280.00 283.50 276.50 280.00 6,610 +0.00(+0.00%)
Apr 24, 2017 276.50 283.50 269.50 280.00 20,258 +10.50(+3.90%)
Apr 21, 2017 259.00 273.00 246.64 269.50 64,156 -38.50(-12.50%)
Apr 20, 2017 315.00 318.50 304.50 308.00 5,891 -7.00(-2.22%)
Apr 19, 2017 311.50 315.00 308.00 315.00 1,650 +3.50(+1.12%)
Apr 18, 2017 315.00 316.75 311.50 311.50 2,401 -7.00(-2.20%)
Apr 17, 2017 322.00 325.15 315.00 318.50 2,801 +0.00(+0.00%)
Apr 13, 2017 315.00 322.00 308.00 318.50 3,369 +3.50(+1.11%)
Apr 12, 2017 315.00 318.50 311.50 315.00 3,264 +0.00(+0.00%)
Apr 11, 2017 322.00 322.00 315.00 315.00 2,296 -7.00(-2.17%)
Apr 10, 2017 325.50 329.00 318.50 322.00 2,702 -3.50(-1.08%)
Apr 07, 2017 325.50 325.50 315.00 325.50 3,433 +3.50(+1.09%)
Apr 06, 2017 322.00 325.15 315.00 322.00 2,576 +0.00(+0.00%)
Apr 05, 2017 315.00 325.50 311.50 322.00 6,334 +7.00(+2.22%)
Apr 04, 2017 308.00 325.50 308.00 315.00 7,586 +7.00(+2.27%)
Apr 03, 2017 301.00 322.00 301.00 308.00 8,649 +10.50(+3.53%)
Mar 31, 2017 301.00 304.50 294.00 297.50 2,937 +0.00(+0.00%)
Mar 30, 2017 297.50 301.00 294.00 297.50 1,990 +0.00(+0.00%)
Mar 29, 2017 297.50 301.00 294.00 297.50 1,484 +0.00(+0.00%)
Mar 28, 2017 294.00 304.50 290.50 297.50 3,503 +0.00(+0.00%)
Mar 27, 2017 297.50 301.00 290.50 297.50 2,080 -3.50(-1.16%)
Mar 24, 2017 301.00 303.80 294.00 301.00 2,563 +7.00(+2.38%)
Mar 23, 2017 315.00 315.00 290.50 294.00 4,713 -17.50(-5.62%)
Mar 22, 2017 308.00 315.00 283.50 311.50 9,832 +10.50(+3.49%)
Mar 21, 2017 318.50 318.50 297.50 301.00 3,060 -7.00(-2.27%)
Mar 20, 2017 325.50 325.50 297.50 308.00 5,044 -10.50(-3.30%)
Mar 17, 2017 311.50 325.50 308.00 318.50 3,140 +7.00(+2.25%)
Mar 16, 2017 325.50 325.50 308.00 311.50 4,626 -7.00(-2.20%)
Mar 15, 2017 311.50 318.50 297.50 318.50 4,421 +7.00(+2.25%)
Mar 14, 2017 336.00 336.00 307.30 311.50 8,789 -10.50(-3.26%)
Mar 13, 2017 308.00 322.00 301.00 322.00 4,021 +17.50(+5.75%)
Mar 10, 2017 315.00 318.50 297.50 304.50 7,919 -7.00(-2.25%)
Mar 09, 2017 311.50 318.50 306.60 311.50 11,278 +10.50(+3.49%)
Mar 08, 2017 287.00 311.50 283.50 301.00 26,803 +21.00(+7.50%)
Mar 07, 2017 269.50 287.00 262.50 280.00 12,445 +17.50(+6.67%)
Mar 06, 2017 248.50 273.00 248.50 262.50 6,401 +12.25(+4.90%)
Mar 03, 2017 245.00 252.00 241.50 250.25 3,579 +5.25(+2.14%)
Mar 02, 2017 252.00 252.00 245.00 245.00 2,375 +0.00(+0.00%)
Mar 01, 2017 245.00 252.00 238.00 245.00 2,710 +3.50(+1.45%)
Feb 28, 2017 231.00 245.00 231.00 241.50 4,518 +10.50(+4.55%)
Feb 27, 2017 227.50 234.50 224.00 231.00 3,460 +3.50(+1.54%)
Feb 24, 2017 231.00 234.50 227.50 227.50 2,146 -7.00(-2.99%)
Feb 23, 2017 238.00 245.00 227.50 234.50 2,931 -3.50(-1.47%)
Feb 22, 2017 241.50 241.50 231.00 238.00 1,430 -7.00(-2.86%)
Feb 21, 2017 245.00 248.50 238.00 245.00 2,500 +0.00(+0.00%)
Feb 17, 2017 245.00 245.00 245.00 0 +0.00(+0.00%)
Feb 16, 2017 252.00 252.00 231.00 245.00 5,494 -3.50(-1.41%)
Feb 15, 2017 252.00 259.00 238.00 248.50 3,146 +0.00(+0.00%)
Feb 14, 2017 234.50 255.50 231.00 248.50 8,962 +14.00(+5.97%)
Feb 13, 2017 227.50 234.50 224.00 234.50 3,461 +7.00(+3.08%)
Feb 10, 2017 231.00 231.00 224.00 227.50 4,242 +3.50(+1.56%)
Feb 09, 2017 224.00 227.50 220.50 224.00 3,558 +0.00(+0.00%)
Feb 08, 2017 220.50 227.50 217.00 224.00 2,607 +3.50(+1.59%)
Feb 07, 2017 217.00 224.00 217.00 220.50 1,661 +3.50(+1.61%)
Feb 06, 2017 220.50 229.25 213.85 217.00 6,452 +0.00(+0.00%)
Feb 03, 2017 217.00 220.50 213.50 217.00 3,201 +0.00(+0.00%)
Feb 02, 2017 213.50 217.00 210.00 217.00 2,635 +3.50(+1.64%)
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