Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 275.10 281.40 281.40 281.40 881 +4.90(+1.77%)
Aug 28, 2014 275.09 280.00 268.11 276.50 796 +3.50(+1.28%)
Aug 27, 2014 272.30 279.30 261.49 273.00 813 +1.40(+0.52%)
Aug 26, 2014 283.50 283.50 272.30 271.60 1,305 -11.20(-3.96%)
Aug 25, 2014 289.10 292.60 279.30 282.80 679 -2.09(-0.73%)
Aug 22, 2014 278.60 281.40 278.60 284.89 2,505 +12.59(+4.62%)
Aug 21, 2014 264.60 277.90 264.60 272.30 1,563 +9.80(+3.73%)
Aug 20, 2014 247.10 274.41 240.10 262.50 4,235 +25.20(+10.62%)
Aug 19, 2014 245.00 245.00 231.00 237.30 786 -2.80(-1.17%)
Aug 18, 2014 196.70 240.10 196.70 240.10 3,327 +42.70(+21.63%)
Aug 15, 2014 221.20 221.20 183.40 197.40 3,843 -24.50(-11.04%)
Aug 14, 2014 227.50 227.67 210.00 221.90 1,336 -6.30(-2.76%)
Aug 13, 2014 229.60 236.59 219.80 228.20 825 +0.70(+0.31%)
Aug 12, 2014 245.00 245.00 219.80 227.50 1,741 -17.50(-7.14%)
Aug 11, 2014 247.80 247.80 241.50 245.00 256 +1.40(+0.57%)
Aug 08, 2014 255.50 255.50 241.50 243.60 873 -9.80(-3.87%)
Aug 07, 2014 252.00 259.01 249.20 253.40 481 +4.90(+1.97%)
Aug 06, 2014 245.00 251.30 245.00 248.50 404 -2.10(-0.84%)
Aug 05, 2014 256.20 256.20 249.20 250.60 1,174 -2.10(-0.83%)
Aug 04, 2014 251.30 259.70 250.60 252.70 623 -2.10(-0.82%)
Aug 01, 2014 266.00 267.44 251.30 254.80 780 -9.10(-3.45%)
Jul 31, 2014 271.60 277.17 261.80 263.90 1,045 -5.60(-2.08%)
Jul 30, 2014 273.70 273.70 266.00 269.50 405 -2.10(-0.77%)
Jul 29, 2014 284.20 289.45 271.60 271.60 1,402 -3.49(-1.27%)
Jul 28, 2014 280.00 280.00 269.51 275.09 618 -5.96(-2.12%)
Jul 25, 2014 281.40 286.30 280.00 281.05 647 -1.05(-0.37%)
Jul 24, 2014 289.80 289.80 280.70 282.10 427 -3.50(-1.23%)
Jul 23, 2014 273.70 292.59 273.70 285.60 1,048 +9.80(+3.55%)
Jul 22, 2014 270.20 278.60 264.60 275.80 783 +4.90(+1.81%)
Jul 21, 2014 269.50 274.40 254.10 270.90 983 +6.30(+2.38%)
Jul 18, 2014 259.70 269.50 245.00 264.60 1,857 +3.50(+1.34%)
Jul 17, 2014 255.50 261.80 252.00 261.10 1,023 +2.10(+0.81%)
Jul 16, 2014 280.00 280.00 250.60 259.00 4,910 -20.30(-7.27%)
Jul 15, 2014 289.80 294.00 275.10 279.30 2,192 -12.60(-4.32%)
Jul 14, 2014 301.00 301.70 290.50 291.90 953 -5.60(-1.88%)
Jul 11, 2014 292.60 305.90 280.70 297.50 2,260 +4.90(+1.67%)
Jul 10, 2014 308.70 310.45 288.40 292.60 2,212 -24.15(-7.62%)
Jul 09, 2014 317.80 323.40 315.26 316.75 354 -4.55(-1.42%)
Jul 08, 2014 336.00 341.60 315.35 321.30 2,482 -13.30(-3.97%)
Jul 07, 2014 338.10 339.50 330.65 334.60 1,449 -1.40(-0.42%)
Jul 03, 2014 334.60 336.00 336.00 336.00 512 +0.70(+0.21%)
Jul 02, 2014 332.50 338.79 324.10 335.30 510 +2.80(+0.84%)
Jul 01, 2014 337.40 341.59 329.70 332.50 940 -4.20(-1.25%)
Jun 30, 2014 343.00 346.50 332.50 336.70 721 -9.10(-2.63%)
Jun 27, 2014 331.80 348.60 331.80 345.80 959 +11.20(+3.35%)
Jun 26, 2014 333.90 334.60 315.00 334.60 2,518 -1.40(-0.42%)
Jun 25, 2014 343.00 343.70 329.88 336.00 1,285 -7.00(-2.04%)
Jun 24, 2014 351.40 366.10 333.20 343.00 3,025 -30.80(-8.24%)
Jun 23, 2014 360.50 376.60 353.50 373.80 2,613 +15.40(+4.30%)
Jun 20, 2014 359.10 359.10 346.50 358.40 1,799 -1.40(-0.39%)
Jun 19, 2014 359.10 360.50 350.00 359.80 1,080 -0.70(-0.19%)
Jun 18, 2014 363.30 364.01 347.20 360.50 1,795 +0.00(+0.00%)
Jun 17, 2014 375.90 375.90 350.70 360.50 4,858 -24.50(-6.36%)
Jun 16, 2014 383.60 387.80 374.50 385.00 1,394 +12.60(+3.38%)
Jun 13, 2014 375.20 380.80 370.30 372.40 1,259 -2.10(-0.56%)
Jun 12, 2014 371.00 381.50 363.44 374.50 787 +4.90(+1.33%)
Jun 11, 2014 385.00 385.01 356.30 369.60 2,212 -2.80(-0.75%)
Jun 10, 2014 371.00 377.30 364.00 372.40 1,306 -4.20(-1.12%)
Jun 06, 2014 388.50 388.50 375.20 376.60 547 +5.60(+1.51%)
Jun 05, 2014 380.80 391.30 368.91 371.00 1,365 -9.80(-2.57%)
Jun 04, 2014 378.00 394.80 375.90 380.80 794 +4.20(+1.12%)
Jun 03, 2014 392.70 400.40 371.00 376.60 2,549 -18.90(-4.78%)
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