Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 628.60 628.60 602.00 606.90 2,685 -6.30(-1.03%)
May 27, 2016 600.60 613.20 613.20 613.20 2,951 +17.85(+3.00%)
May 26, 2016 592.20 599.90 584.50 595.35 665 +3.15(+0.53%)
May 25, 2016 608.30 609.00 586.60 592.20 1,278 -10.50(-1.74%)
May 24, 2016 589.40 609.00 581.70 602.70 2,131 +21.70(+3.73%)
May 23, 2016 584.50 601.29 576.10 581.00 2,194 +0.70(+0.12%)
May 20, 2016 567.70 584.50 560.70 580.30 1,538 +10.50(+1.84%)
May 19, 2016 560.00 576.10 552.30 569.80 1,413 +4.90(+0.87%)
May 18, 2016 574.70 585.55 560.00 564.90 1,415 -9.80(-1.71%)
May 17, 2016 570.50 592.90 562.10 574.70 1,410 +7.00(+1.23%)
May 16, 2016 571.20 592.90 560.70 567.70 1,146 -2.80(-0.49%)
May 13, 2016 558.60 600.60 550.20 570.50 1,397 +11.20(+2.00%)
May 12, 2016 602.00 621.03 543.90 559.30 3,429 -35.70(-6.00%)
May 11, 2016 623.00 653.80 569.80 595.00 5,649 -34.30(-5.45%)
May 10, 2016 753.20 768.60 628.60 629.30 8,989 -79.10(-11.17%)
May 09, 2016 628.60 721.00 623.71 708.40 10,421 +77.00(+12.20%)
May 06, 2016 613.90 637.00 607.60 631.40 1,517 +4.20(+0.67%)
May 05, 2016 638.40 644.00 612.50 627.20 1,443 -0.70(-0.11%)
May 04, 2016 630.00 651.70 590.10 627.90 7,060 +3.50(+0.56%)
May 03, 2016 596.40 630.00 585.21 624.40 4,673 +30.80(+5.19%)
May 02, 2016 583.10 600.77 567.70 593.60 1,872 +16.10(+2.79%)
Apr 29, 2016 569.80 583.10 562.80 577.50 798 +2.10(+0.36%)
Apr 28, 2016 576.80 583.10 561.40 575.40 1,673 -8.40(-1.44%)
Apr 27, 2016 570.50 583.80 554.41 583.80 830 +13.30(+2.33%)
Apr 26, 2016 573.30 574.00 560.70 570.50 497 +1.40(+0.25%)
Apr 25, 2016 572.60 599.89 565.25 569.10 723 -3.50(-0.61%)
Apr 22, 2016 548.80 577.50 543.20 572.60 937 +29.40(+5.41%)
Apr 21, 2016 573.30 584.49 539.70 543.20 2,410 -23.80(-4.20%)
Apr 20, 2016 591.50 595.00 559.65 567.00 2,461 -16.80(-2.88%)
Apr 19, 2016 602.00 612.50 574.70 583.80 5,345 -19.60(-3.25%)
Apr 18, 2016 574.00 610.40 570.50 603.40 4,452 +34.30(+6.03%)
Apr 15, 2016 556.50 576.10 534.80 569.10 3,673 +4.20(+0.74%)
Apr 14, 2016 487.20 568.40 476.35 564.90 5,989 +82.60(+17.13%)
Apr 13, 2016 472.50 487.90 462.00 482.30 2,231 +11.90(+2.53%)
Apr 12, 2016 439.60 472.50 434.00 470.40 1,930 +27.30(+6.16%)
Apr 11, 2016 464.80 472.15 440.30 443.10 473 -13.30(-2.91%)
Apr 08, 2016 453.60 470.40 448.00 456.40 1,108 +9.10(+2.03%)
Apr 07, 2016 427.00 461.99 427.00 447.30 1,755 +20.30(+4.75%)
Apr 06, 2016 420.00 433.30 414.40 427.00 504 +4.20(+0.99%)
Apr 05, 2016 424.20 442.40 416.04 422.80 514 -7.70(-1.79%)
Apr 04, 2016 440.30 440.30 421.40 430.50 1,099 -2.80(-0.65%)
Apr 01, 2016 428.40 439.60 422.94 433.30 862 +4.20(+0.98%)
Mar 31, 2016 427.00 443.80 420.70 429.10 844 +4.90(+1.16%)
Mar 30, 2016 440.30 441.00 413.00 424.20 524 -5.60(-1.30%)
Mar 29, 2016 471.80 471.80 407.40 429.80 1,346 +38.50(+9.84%)
Mar 28, 2016 480.90 488.67 381.50 391.30 3,515 -72.80(-15.69%)
Mar 24, 2016 420.70 464.10 464.10 464.10 2,145 +45.50(+10.87%)
Mar 23, 2016 420.70 422.80 410.20 418.60 952 -1.40(-0.33%)
Mar 22, 2016 392.70 429.09 392.70 420.00 2,474 +23.80(+6.01%)
Mar 21, 2016 379.40 398.30 377.30 396.20 946 +13.30(+3.47%)
Mar 18, 2016 363.30 384.30 360.50 382.90 678 +16.80(+4.59%)
Mar 17, 2016 370.30 378.00 366.10 366.10 331 -6.30(-1.69%)
Mar 16, 2016 365.40 380.10 365.40 372.40 293 +2.80(+0.76%)
Mar 15, 2016 371.00 378.00 364.35 369.60 636 -2.10(-0.56%)
Mar 14, 2016 371.00 385.00 371.00 371.70 382 +4.20(+1.14%)
Mar 11, 2016 378.70 395.37 364.70 367.50 352 -11.20(-2.96%)
Mar 10, 2016 366.80 403.20 355.60 378.70 1,343 +8.40(+2.27%)
Mar 09, 2016 392.70 392.70 359.80 370.30 974 -22.40(-5.70%)
Mar 08, 2016 403.90 416.50 392.70 392.70 527 -13.30(-3.28%)
Mar 07, 2016 410.20 419.44 400.40 406.00 885 +2.10(+0.52%)
Mar 04, 2016 414.29 415.80 399.00 403.90 1,548 +2.80(+0.70%)
Mar 03, 2016 424.20 424.20 399.70 401.10 1,281 -21.00(-4.98%)
Mar 02, 2016 422.10 432.60 406.70 422.10 963 +0.00(+0.00%)
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