Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 214.50 218.75 209.75 210.50 3,868 -3.25(-1.52%)
Nov 29, 2018 213.25 218.25 208.75 213.75 1,687 -1.25(-0.58%)
Nov 28, 2018 202.00 217.25 200.00 215.00 2,520 +13.00(+6.44%)
Nov 27, 2018 201.75 207.75 196.50 202.00 2,125 -3.25(-1.58%)
Nov 26, 2018 202.50 206.25 196.25 205.25 2,206 +5.50(+2.75%)
Nov 23, 2018 187.75 204.25 187.25 199.75 3,436 +9.25(+4.86%)
Nov 21, 2018 190.50 190.50 190.50 0 +2.25(+1.20%)
Nov 20, 2018 195.00 201.50 186.25 188.25 3,654 -9.00(-4.56%)
Nov 19, 2018 208.00 212.75 194.00 197.25 4,640 -10.50(-5.05%)
Nov 16, 2018 200.50 209.00 195.00 207.75 4,816 +6.00(+2.97%)
Nov 15, 2018 194.75 206.25 193.25 201.75 7,811 +5.75(+2.93%)
Nov 14, 2018 197.00 204.25 193.50 196.00 3,577 -1.50(-0.76%)
Nov 13, 2018 217.50 224.00 191.00 197.50 10,581 -21.25(-9.71%)
Nov 12, 2018 224.00 225.75 216.50 218.75 4,099 -8.75(-3.85%)
Nov 09, 2018 235.50 241.00 222.25 227.50 5,320 -10.50(-4.41%)
Nov 08, 2018 219.25 240.00 219.25 238.00 7,395 +11.00(+4.85%)
Nov 07, 2018 229.50 235.25 226.00 227.00 2,594 +0.25(+0.11%)
Nov 06, 2018 231.00 234.94 217.78 226.75 4,338 -4.25(-1.84%)
Nov 05, 2018 232.75 238.25 221.70 231.00 3,988 -0.75(-0.32%)
Nov 02, 2018 225.00 233.75 224.50 231.75 3,772 +8.00(+3.58%)
Nov 01, 2018 217.00 229.50 216.75 223.75 4,548 +8.00(+3.71%)
Oct 31, 2018 215.50 221.25 211.80 215.75 6,455 +3.25(+1.53%)
Oct 30, 2018 207.50 213.75 203.00 212.50 3,831 +4.50(+2.16%)
Oct 29, 2018 218.00 218.25 205.25 208.00 4,057 -7.00(-3.26%)
Oct 26, 2018 214.75 219.25 210.00 215.00 2,796 -4.25(-1.94%)
Oct 25, 2018 217.75 223.57 213.00 219.25 6,773 +3.00(+1.39%)
Oct 24, 2018 221.75 223.50 212.25 216.25 5,560 -5.25(-2.37%)
Oct 23, 2018 223.50 226.75 215.00 221.50 4,556 -3.25(-1.45%)
Oct 22, 2018 236.00 237.38 222.75 224.75 5,057 -7.75(-3.33%)
Oct 19, 2018 247.00 257.00 229.00 232.50 10,140 -15.00(-6.06%)
Oct 18, 2018 238.00 249.75 232.75 247.50 7,581 +8.25(+3.45%)
Oct 17, 2018 243.75 252.50 226.25 239.25 11,276 -11.25(-4.49%)
Oct 16, 2018 237.00 252.75 237.00 250.50 9,187 +15.25(+6.48%)
Oct 15, 2018 226.50 240.75 223.50 235.25 8,292 +8.25(+3.63%)
Oct 12, 2018 232.75 234.75 219.25 227.00 8,464 +0.25(+0.11%)
Oct 11, 2018 220.25 236.75 214.75 226.75 7,207 +5.75(+2.60%)
Oct 10, 2018 237.50 238.75 220.75 221.00 7,024 -16.75(-7.05%)
Oct 09, 2018 240.75 248.25 234.66 237.75 4,986 -3.25(-1.35%)
Oct 08, 2018 244.75 248.00 235.00 241.00 6,811 -3.75(-1.53%)
Oct 05, 2018 244.25 246.50 233.25 244.75 10,992 +1.25(+0.51%)
Oct 04, 2018 252.50 256.25 238.75 243.50 14,974 -11.25(-4.42%)
Oct 03, 2018 230.25 262.25 230.25 254.75 13,383 +24.50(+10.64%)
Oct 02, 2018 236.00 236.25 225.00 230.25 82,735 -6.00(-2.54%)
Oct 01, 2018 247.75 250.00 233.25 236.25 7,068 -3.00(-1.25%)
Sep 28, 2018 238.75 240.50 229.62 239.25 4,300 +0.00(+0.00%)
Sep 27, 2018 231.50 240.25 230.00 239.25 3,561 +7.50(+3.24%)
Sep 26, 2018 232.25 241.00 230.75 231.75 7,521 +0.00(+0.00%)
Sep 25, 2018 223.75 234.00 223.75 231.75 5,584 +8.75(+3.92%)
Sep 24, 2018 226.75 231.00 212.50 223.00 8,156 -6.00(-2.62%)
Sep 21, 2018 218.25 230.50 213.50 229.00 16,440 +10.75(+4.93%)
Sep 20, 2018 210.50 219.00 207.50 218.25 6,709 +6.00(+2.83%)
Sep 19, 2018 212.50 216.50 211.00 212.25 10,504 +0.00(+0.00%)
Sep 18, 2018 210.50 215.00 208.50 212.25 5,635 +1.50(+0.71%)
Sep 17, 2018 213.50 215.25 207.50 210.75 8,229 -2.00(-0.94%)
Sep 14, 2018 212.00 217.00 209.75 212.75 6,380 +1.25(+0.59%)
Sep 13, 2018 210.00 213.75 201.25 211.50 6,408 +1.75(+0.83%)
Sep 12, 2018 215.00 217.75 204.00 209.75 9,362 -5.75(-2.67%)
Sep 11, 2018 216.25 220.75 213.50 215.50 5,538 -2.75(-1.26%)
Sep 10, 2018 218.50 224.50 217.50 218.25 4,451 -0.25(-0.11%)
Sep 07, 2018 213.75 220.00 210.50 218.50 8,684 +3.75(+1.75%)
Sep 06, 2018 222.50 223.75 211.75 214.75 11,880 -5.75(-2.61%)
Sep 05, 2018 226.75 231.12 209.25 220.50 19,707 -10.50(-4.55%)
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