Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 59.00 62.44 58.90 61.74 5,644,213 +3.17(+5.41%)
Apr 22, 2024 57.31 58.63 56.16 58.57 3,924,483 +1.67(+2.93%)
Apr 19, 2024 57.54 58.56 56.32 56.90 3,592,757 -1.79(-3.05%)
Apr 18, 2024 57.65 58.92 57.25 58.69 3,112,132 +1.10(+1.91%)
Apr 17, 2024 58.18 58.52 57.43 57.59 2,854,084 -0.23(-0.40%)
Apr 16, 2024 58.62 58.87 57.47 57.82 3,460,649 -1.12(-1.90%)
Apr 15, 2024 59.96 60.38 58.40 58.94 3,416,243 -0.96(-1.60%)
Apr 12, 2024 60.74 61.45 59.77 59.90 3,032,492 -2.05(-3.31%)
Apr 11, 2024 61.60 61.99 60.40 61.95 2,254,460 +0.81(+1.32%)
Apr 10, 2024 60.54 61.56 60.12 61.14 3,388,957 -1.71(-2.72%)
Apr 09, 2024 61.17 63.21 60.88 62.85 3,939,679 +2.00(+3.29%)
Apr 08, 2024 60.00 61.28 59.48 60.85 2,690,806 +1.02(+1.70%)
Apr 05, 2024 59.91 60.60 58.40 59.83 5,189,305 -0.41(-0.68%)
Apr 04, 2024 62.76 63.03 60.19 60.24 4,076,346 -1.98(-3.18%)
Apr 03, 2024 62.25 62.54 61.50 62.22 3,492,682 -0.63(-1.00%)
Apr 02, 2024 62.81 63.17 61.53 62.85 2,994,221 -1.34(-2.09%)
Apr 01, 2024 65.27 65.45 63.25 64.19 3,662,386 -0.98(-1.50%)
Mar 28, 2024 65.86 65.05 64.81 65.17 3,435,747 -0.41(-0.63%)
Mar 27, 2024 65.19 65.61 64.17 65.58 2,644,195 +0.93(+1.44%)
Mar 26, 2024 65.13 65.80 64.03 64.65 3,193,469 +0.01(+0.02%)
Mar 25, 2024 63.97 64.96 63.39 64.64 2,965,334 +1.06(+1.67%)
Mar 22, 2024 63.88 64.30 62.74 63.58 3,336,279 -0.25(-0.39%)
Mar 21, 2024 65.15 65.49 63.82 63.83 3,909,172 -1.12(-1.72%)
Mar 20, 2024 64.18 65.57 63.46 64.95 4,667,898 +0.41(+0.64%)
Mar 19, 2024 64.25 66.12 63.71 64.54 5,826,919 +1.17(+1.85%)
Mar 18, 2024 64.00 64.25 62.82 63.37 3,739,286 -0.62(-0.97%)
Mar 15, 2024 64.42 65.24 63.78 63.99 3,755,736 -0.67(-1.04%)
Mar 14, 2024 65.17 66.75 63.46 64.66 4,898,849 +0.19(+0.29%)
Mar 13, 2024 63.99 66.05 63.75 64.47 3,288,146 +0.34(+0.53%)
Mar 12, 2024 64.55 65.17 62.97 64.13 3,721,338 -0.28(-0.43%)
Mar 11, 2024 64.27 65.55 63.83 64.41 3,955,270 -0.09(-0.14%)
Mar 08, 2024 63.64 65.78 63.34 64.50 5,397,401 +1.43(+2.27%)
Mar 07, 2024 62.75 63.24 61.35 63.07 4,754,343 +0.40(+0.64%)
Mar 06, 2024 62.73 63.30 61.30 62.67 5,134,981 -0.12(-0.19%)
Mar 05, 2024 62.35 64.73 62.04 62.79 5,947,009 -0.23(-0.36%)
Mar 04, 2024 63.20 63.77 61.10 63.02 6,582,170 -0.33(-0.52%)
Mar 01, 2024 63.41 63.82 62.62 63.35 4,729,713 +0.17(+0.27%)
Feb 29, 2024 64.74 65.04 62.81 63.18 5,595,411 -0.53(-0.83%)
Feb 28, 2024 63.00 64.77 62.75 63.71 5,190,237 -0.12(-0.19%)
Feb 27, 2024 62.94 64.09 61.48 63.83 8,079,862 -0.52(-0.81%)
Feb 26, 2024 64.45 65.86 63.63 64.35 6,170,603 -0.13(-0.20%)
Feb 23, 2024 63.19 65.20 62.85 64.48 8,515,124 +1.19(+1.88%)
Feb 22, 2024 65.06 65.30 62.26 63.29 13,215,481 -0.61(-0.95%)
Feb 21, 2024 66.58 68.01 63.57 63.90 12,775,811 -3.35(-4.98%)
Feb 20, 2024 68.03 68.38 66.00 67.25 19,101,372 -4.75(-6.60%)
Feb 16, 2024 76.97 78.61 71.00 72.00 40,211,816 -22.50(-23.81%)
Feb 15, 2024 91.75 95.17 91.07 94.50 12,975,162 +3.26(+3.57%)
Feb 14, 2024 90.76 91.90 87.30 91.24 6,873,532 +1.30(+1.45%)
Feb 13, 2024 94.14 95.88 87.60 89.94 10,953,325 -8.63(-8.76%)
Feb 12, 2024 96.00 99.80 96.00 98.57 5,782,418 +2.77(+2.89%)
Feb 09, 2024 95.45 96.88 93.76 95.80 3,980,250 +1.10(+1.16%)
Feb 08, 2024 95.75 98.54 93.09 94.70 5,810,059 +0.21(+0.22%)
Feb 07, 2024 93.50 96.06 91.87 94.49 5,031,131 +1.01(+1.08%)
Feb 06, 2024 89.01 93.54 88.63 93.48 6,732,871 +5.73(+6.53%)
Feb 05, 2024 90.00 90.52 86.75 87.75 4,347,822 -3.28(-3.60%)
Feb 02, 2024 89.06 91.21 87.90 91.03 3,622,057 +2.38(+2.68%)
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