Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 74.01 75.45 72.80 74.39 2,418,067 +0.57(+0.77%)
May 04, 2021 74.00 74.47 71.71 73.82 3,100,766 -1.95(-2.57%)
May 03, 2021 77.62 77.74 74.05 75.77 4,805,672 -0.76(-0.99%)
Apr 30, 2021 84.01 84.91 76.41 76.53 8,849,800 -10.76(-12.33%)
Apr 29, 2021 89.77 89.99 86.63 87.29 2,905,573 -1.41(-1.59%)
Apr 28, 2021 87.98 89.61 87.23 88.70 1,552,633 -0.99(-1.10%)
Apr 27, 2021 90.00 91.12 89.43 89.69 1,824,948 -0.10(-0.11%)
Apr 26, 2021 88.94 91.00 87.55 89.79 1,786,076 +1.23(+1.39%)
Apr 23, 2021 88.64 89.64 87.40 88.56 2,258,500 +1.41(+1.62%)
Apr 22, 2021 84.65 89.00 84.65 87.15 4,136,724 +3.50(+4.18%)
Apr 21, 2021 79.23 83.75 78.16 83.65 2,793,608 +4.29(+5.41%)
Apr 20, 2021 79.67 81.33 77.70 79.36 1,570,038 -0.85(-1.06%)
Apr 19, 2021 82.62 84.49 79.32 80.21 3,607,798 +0.07(+0.09%)
Apr 16, 2021 77.17 80.38 77.16 80.14 5,828,600 +2.97(+3.85%)
Apr 15, 2021 79.59 79.65 75.76 77.17 1,856,265 -1.40(-1.78%)
Apr 14, 2021 79.53 81.54 78.17 78.57 2,145,040 -0.42(-0.53%)
Apr 13, 2021 79.16 79.55 76.92 78.99 1,244,028 +0.24(+0.30%)
Apr 12, 2021 79.03 79.03 76.50 78.75 2,283,324 -0.86(-1.08%)
Apr 09, 2021 79.90 80.07 78.52 79.61 1,937,500 -1.58(-1.95%)
Apr 08, 2021 82.00 82.84 80.80 81.19 1,536,122 +0.19(+0.23%)
Apr 07, 2021 83.44 83.83 80.02 81.00 1,941,257 -3.21(-3.81%)
Apr 06, 2021 83.25 86.18 82.72 84.21 1,554,976 +1.09(+1.31%)
Apr 05, 2021 87.87 87.87 81.82 83.12 2,548,465 -3.03(-3.52%)
Apr 01, 2021 88.79 89.20 85.28 86.15 1,789,300 -1.15(-1.32%)
Mar 31, 2021 87.88 88.90 86.30 87.30 2,260,138 +0.77(+0.89%)
Mar 30, 2021 81.61 87.08 81.41 86.53 2,584,141 +4.92(+6.03%)
Mar 29, 2021 85.50 85.54 80.61 81.61 1,736,469 -4.08(-4.76%)
Mar 26, 2021 81.16 85.72 81.06 85.69 2,671,700 +4.96(+6.14%)
Mar 25, 2021 78.02 80.84 75.34 80.73 2,314,167 +0.01(+0.01%)
Mar 24, 2021 81.51 82.80 80.50 80.72 1,965,629 +0.20(+0.25%)
Mar 23, 2021 81.83 83.07 79.88 80.52 1,583,837 -1.31(-1.60%)
Mar 22, 2021 80.45 82.97 79.76 81.83 1,711,417 +1.86(+2.33%)
Mar 19, 2021 78.53 80.22 77.62 79.97 2,486,700 +2.36(+3.04%)
Mar 18, 2021 79.03 81.00 77.29 77.61 2,214,350 -2.53(-3.16%)
Mar 17, 2021 80.50 81.59 78.69 80.14 1,947,336 -2.32(-2.81%)
Mar 16, 2021 82.53 84.44 81.18 82.46 1,734,752 -0.07(-0.08%)
Mar 15, 2021 82.23 83.61 80.46 82.53 1,651,931 +0.58(+0.71%)
Mar 12, 2021 79.08 82.42 78.01 81.95 1,784,300 +0.93(+1.15%)
Mar 11, 2021 78.65 81.80 78.20 81.02 2,389,408 +5.30(+7.00%)
Mar 10, 2021 78.15 79.51 74.71 75.72 2,618,916 -0.95(-1.24%)
Mar 09, 2021 74.00 77.43 73.37 76.67 3,337,412 +5.22(+7.31%)
Mar 08, 2021 73.79 74.96 71.01 71.45 2,482,886 -2.25(-3.05%)
Mar 05, 2021 75.99 76.55 68.07 73.70 4,640,900 -1.66(-2.20%)
Mar 04, 2021 77.95 80.01 73.34 75.36 3,635,392 -3.52(-4.46%)
Mar 03, 2021 83.34 84.16 78.70 78.88 2,348,846 -4.31(-5.18%)
Mar 02, 2021 84.74 86.78 82.87 83.19 1,684,662 -1.70(-2.00%)
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