Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 82.23 85.75 82.00 84.89 2,518,008 +3.87(+4.78%)
Feb 26, 2021 80.31 82.90 78.29 81.02 3,272,600 -0.38(-0.47%)
Feb 25, 2021 86.71 88.78 81.35 81.40 3,204,730 -6.63(-7.53%)
Feb 24, 2021 87.32 88.04 83.03 88.03 2,604,594 +1.06(+1.22%)
Feb 23, 2021 81.39 87.84 77.90 86.97 3,877,869 +0.36(+0.42%)
Feb 22, 2021 88.90 89.99 85.91 86.61 2,860,418 -4.35(-4.78%)
Feb 19, 2021 92.90 93.78 90.80 90.96 2,451,000 -0.42(-0.46%)
Feb 18, 2021 92.73 93.58 89.56 91.38 2,634,540 -4.46(-4.65%)
Feb 17, 2021 98.40 98.40 90.91 95.84 3,508,154 -2.87(-2.91%)
Feb 16, 2021 101.71 102.29 97.82 98.71 1,535,737 -2.04(-2.02%)
Feb 12, 2021 98.50 101.24 97.18 100.75 1,472,200 +1.16(+1.16%)
Feb 11, 2021 100.72 100.73 98.10 99.59 1,751,979 -0.29(-0.29%)
Feb 10, 2021 102.72 104.99 98.14 99.88 2,332,803 -1.97(-1.93%)
Feb 09, 2021 100.18 103.14 99.30 101.85 1,835,743 +1.52(+1.52%)
Feb 08, 2021 98.08 101.20 97.90 100.33 1,597,210 +2.93(+3.01%)
Feb 05, 2021 98.95 99.80 96.17 97.40 2,305,900 -1.19(-1.21%)
Feb 04, 2021 99.31 100.91 97.11 98.59 1,757,311 -0.35(-0.35%)
Feb 03, 2021 98.25 99.43 96.27 98.94 1,822,746 +1.65(+1.70%)
Feb 02, 2021 99.07 100.89 96.60 97.29 2,227,235 -1.02(-1.04%)
Feb 01, 2021 99.58 99.90 95.29 98.31 2,533,179 -0.84(-0.85%)
Jan 29, 2021 104.40 106.57 98.08 99.15 2,867,800 -5.95(-5.66%)
Jan 28, 2021 103.67 106.56 100.66 105.10 3,394,437 +2.29(+2.23%)
Jan 27, 2021 100.11 104.93 96.58 102.81 2,945,365 -1.88(-1.80%)
Jan 26, 2021 106.36 107.74 102.59 104.69 2,078,887 -0.25(-0.24%)
Jan 25, 2021 108.38 112.50 102.40 104.94 3,217,060 -1.73(-1.62%)
Jan 22, 2021 104.51 106.96 102.85 106.67 2,085,600 -0.86(-0.80%)
Jan 21, 2021 103.39 107.72 101.34 107.53 2,941,228 +5.78(+5.68%)
Jan 20, 2021 103.30 105.38 101.05 101.75 2,429,156 +1.51(+1.51%)
Jan 19, 2021 99.77 100.99 98.47 100.24 2,557,212 +3.66(+3.79%)
Jan 15, 2021 104.99 105.29 96.29 96.58 4,178,000 -9.46(-8.92%)
Jan 14, 2021 104.60 108.47 104.60 106.04 2,426,501 +1.86(+1.79%)
Jan 13, 2021 104.58 105.31 101.35 104.18 1,775,259 -0.14(-0.13%)
Jan 12, 2021 104.47 107.47 101.93 104.32 2,667,330 +0.56(+0.54%)
Jan 11, 2021 101.51 105.32 101.20 103.76 2,528,217 -0.34(-0.33%)
Jan 08, 2021 108.57 109.62 101.42 104.10 3,340,000 -1.40(-1.33%)
Jan 07, 2021 104.89 107.17 102.83 105.50 3,543,395 +5.81(+5.83%)
Jan 06, 2021 98.84 102.13 96.06 99.69 6,722,282 +7.53(+8.17%)
Jan 05, 2021 97.09 97.82 91.30 92.16 7,283,868 -9.08(-8.97%)
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