Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.33 30.69 29.59 29.89 1,399,778 -0.27(-0.90%)
May 27, 2016 29.80 30.16 30.16 30.16 2,878,100 +0.41(+1.38%)
May 26, 2016 30.44 30.51 29.37 29.75 2,744,781 -0.65(-2.14%)
May 25, 2016 31.21 31.48 30.30 30.40 2,131,668 -0.56(-1.81%)
May 24, 2016 30.62 31.04 30.47 30.96 1,099,410 +0.48(+1.57%)
May 23, 2016 30.89 31.14 30.27 30.48 1,189,677 -0.07(-0.23%)
May 20, 2016 29.65 30.84 29.40 30.55 2,257,080 +0.91(+3.07%)
May 19, 2016 29.38 30.00 28.88 29.64 1,644,518 -0.07(-0.24%)
May 18, 2016 29.17 30.26 29.09 29.71 2,979,841 -0.21(-0.70%)
May 17, 2016 27.95 30.39 27.90 29.92 5,598,816 +2.11(+7.59%)
May 16, 2016 26.90 27.96 26.55 27.81 2,572,723 +1.31(+4.94%)
May 13, 2016 25.98 27.45 25.90 26.50 1,990,566 +0.09(+0.34%)
May 12, 2016 28.14 28.19 25.83 26.41 3,380,619 -1.44(-5.17%)
May 11, 2016 27.11 28.49 26.74 27.85 2,866,515 +0.56(+2.05%)
May 10, 2016 25.84 27.49 24.43 27.29 5,292,872 +4.56(+20.06%)
May 09, 2016 22.26 23.32 21.87 22.73 1,974,245 +0.73(+3.32%)
May 06, 2016 23.61 23.61 19.18 22.00 9,728,980 -1.88(-7.87%)
May 05, 2016 24.43 24.43 23.50 23.88 960,721 -0.50(-2.05%)
May 04, 2016 24.96 25.41 23.83 24.38 1,002,371 -0.94(-3.71%)
May 03, 2016 25.21 26.20 24.74 25.32 1,255,558 +0.17(+0.68%)
May 02, 2016 25.64 25.65 24.76 25.15 1,434,778 -0.30(-1.18%)
Apr 29, 2016 25.35 25.72 24.66 25.45 1,353,481 +0.02(+0.08%)
Apr 28, 2016 25.91 26.51 25.38 25.43 630,830 -0.68(-2.60%)
Apr 27, 2016 26.04 26.42 25.75 26.11 867,393 +0.13(+0.50%)
Apr 26, 2016 26.47 26.66 25.60 25.98 931,347 -0.51(-1.93%)
Apr 25, 2016 28.35 28.38 26.35 26.49 3,181,883 -1.84(-6.49%)
Apr 22, 2016 28.12 28.54 27.85 28.33 1,321,133 +0.26(+0.93%)
Apr 21, 2016 27.02 28.30 26.89 28.07 1,247,918 +0.94(+3.46%)
Apr 20, 2016 26.69 27.47 26.56 27.13 948,546 +0.51(+1.92%)
Apr 19, 2016 26.75 27.51 26.45 26.62 1,193,897 -0.08(-0.30%)
Apr 18, 2016 26.15 27.12 25.94 26.70 1,036,212 +0.25(+0.95%)
Apr 15, 2016 25.82 26.57 25.63 26.45 1,066,808 +0.56(+2.16%)
Apr 14, 2016 25.77 26.05 25.41 25.89 740,202 +0.21(+0.82%)
Apr 13, 2016 24.56 25.98 24.16 25.68 971,245 +0.93(+3.76%)
Apr 12, 2016 24.74 24.94 24.10 24.75 1,023,233 -0.16(-0.64%)
Apr 11, 2016 25.86 26.07 24.73 24.91 775,910 -0.89(-3.45%)
Apr 08, 2016 26.04 26.44 25.44 25.80 925,642 -0.03(-0.12%)
Apr 07, 2016 24.73 26.45 24.31 25.83 2,140,088 +0.86(+3.44%)
Apr 06, 2016 23.27 25.00 23.06 24.97 2,161,513 +1.79(+7.72%)
Apr 05, 2016 24.12 24.62 22.78 23.18 3,019,690 -1.36(-5.54%)
Apr 04, 2016 23.38 25.03 23.31 24.54 2,380,464 +1.06(+4.51%)
Apr 01, 2016 23.25 23.74 22.92 23.48 1,568,302 -0.05(-0.21%)
Mar 31, 2016 22.92 24.07 22.80 23.53 2,002,488 +0.82(+3.61%)
Mar 30, 2016 23.70 24.09 22.52 22.71 1,281,424 -0.81(-3.44%)
Mar 29, 2016 23.45 23.61 22.04 23.52 1,105,691 +0.26(+1.12%)
Mar 28, 2016 24.26 24.50 23.02 23.26 1,466,509 -1.11(-4.55%)
Mar 24, 2016 24.41 24.37 24.37 24.37 1,773,200 -0.40(-1.61%)
Mar 23, 2016 26.07 26.82 24.02 24.77 5,114,807 -1.55(-5.89%)
Mar 22, 2016 21.97 26.67 21.78 26.32 13,338,431 +7.60(+40.60%)
Mar 21, 2016 18.80 19.75 18.52 18.72 2,130,026 -0.13(-0.69%)
Mar 18, 2016 19.03 19.40 17.57 18.85 5,423,903 -0.24(-1.26%)
Mar 17, 2016 20.92 21.23 18.78 19.09 5,260,796 -1.66(-8.00%)
Mar 16, 2016 21.39 21.68 20.62 20.75 2,088,183 -0.74(-3.44%)
Mar 15, 2016 23.52 23.52 21.36 21.49 2,306,062 -2.22(-9.36%)
Mar 14, 2016 24.74 24.89 23.68 23.71 1,300,130 -0.94(-3.81%)
Mar 11, 2016 24.34 24.74 24.05 24.65 1,195,998 +0.53(+2.20%)
Mar 10, 2016 24.42 24.99 23.73 24.12 1,093,293 -0.05(-0.21%)
Mar 09, 2016 24.03 24.51 23.58 24.17 729,849 +0.17(+0.71%)
Mar 08, 2016 25.26 25.27 23.92 24.00 1,025,271 -1.19(-4.72%)
Mar 07, 2016 25.00 25.67 24.37 25.19 1,363,380 +0.11(+0.44%)
Mar 04, 2016 25.83 25.99 24.77 25.08 1,696,692 -0.80(-3.09%)
Mar 03, 2016 26.56 26.83 25.68 25.88 1,658,316 -0.75(-2.82%)
Mar 02, 2016 26.13 26.75 25.94 26.63 850,636 +0.38(+1.45%)
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