Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 63.19 65.20 62.85 64.48 8,497,612 +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%)
Feb 01, 2024 88.91 90.39 87.22 88.65 2,876,512 +0.59(+0.67%)
Jan 31, 2024 90.00 92.26 88.03 88.06 4,011,985 -2.86(-3.15%)
Jan 30, 2024 92.40 92.62 89.87 90.92 3,717,699 -2.35(-2.52%)
Jan 29, 2024 89.16 93.33 89.00 93.27 4,549,902 +4.27(+4.80%)
Jan 26, 2024 89.53 91.58 88.55 89.00 3,280,480 +0.17(+0.19%)
Jan 25, 2024 89.11 90.96 87.95 88.83 4,374,306 +0.60(+0.68%)
Jan 24, 2024 93.26 94.76 88.17 88.23 6,653,768 -2.74(-3.01%)
Jan 23, 2024 89.95 90.99 88.56 90.97 5,140,667 +2.51(+2.84%)
Jan 22, 2024 88.03 91.56 86.67 88.46 5,882,869 +1.39(+1.60%)
Jan 19, 2024 85.77 87.10 83.60 87.07 5,833,794 +3.01(+3.58%)
Jan 18, 2024 85.07 85.26 82.45 84.06 4,357,687 +0.05(+0.06%)
Jan 17, 2024 83.23 84.04 81.80 84.01 4,637,378 -0.78(-0.92%)
Jan 16, 2024 85.07 87.15 84.23 84.79 4,590,492 -1.26(-1.46%)
Jan 12, 2024 86.44 87.35 85.25 86.05 4,720,270 -0.60(-0.69%)
Jan 11, 2024 89.26 90.00 85.57 86.65 6,810,389 -3.04(-3.39%)
Jan 10, 2024 91.59 91.64 88.40 89.69 5,704,025 -1.91(-2.09%)
Jan 09, 2024 92.38 93.45 90.36 91.60 4,707,657 -2.35(-2.50%)
Jan 08, 2024 89.86 94.90 89.86 93.95 7,036,431 +4.66(+5.22%)
Jan 05, 2024 87.00 91.00 86.69 89.29 5,178,518 +1.38(+1.57%)
Jan 04, 2024 86.79 89.79 85.71 87.91 5,165,706 +1.30(+1.50%)
Jan 03, 2024 87.61 88.39 85.87 86.61 4,491,323 -2.39(-2.69%)
Jan 02, 2024 90.55 90.67 88.12 89.00 4,726,530 -2.66(-2.90%)
Dec 29, 2023 93.65 94.00 91.09 91.66 4,057,278 -2.44(-2.59%)
Dec 28, 2023 93.63 95.10 93.11 94.10 3,776,306 -0.13(-0.14%)
Dec 27, 2023 95.20 96.07 92.64 94.23 5,452,718 -0.67(-0.71%)
Dec 26, 2023 91.65 95.40 91.17 94.90 5,765,790 +3.56(+3.90%)
Dec 22, 2023 92.90 95.37 90.05 91.34 8,522,619 -0.70(-0.76%)
Dec 21, 2023 90.73 92.08 89.52 92.04 5,046,048 +2.93(+3.29%)
Dec 20, 2023 93.72 93.98 88.71 89.11 7,718,487 -5.31(-5.62%)
Dec 19, 2023 94.30 96.40 93.77 94.42 4,826,812 +0.93(+0.99%)
Dec 18, 2023 93.30 96.28 93.19 93.49 6,676,499 -2.44(-2.54%)
Dec 15, 2023 100.00 100.18 95.53 95.93 9,173,662 -6.95(-6.76%)
Dec 14, 2023 103.98 108.84 100.95 102.88 7,478,519 +1.20(+1.18%)
Dec 13, 2023 100.88 102.91 96.29 101.68 6,991,960 +0.70(+0.69%)
Dec 12, 2023 103.34 103.60 100.03 100.98 3,582,272 -1.99(-1.93%)
Dec 11, 2023 103.36 103.81 101.53 102.97 3,244,053 -0.39(-0.38%)
Dec 08, 2023 101.00 104.16 100.12 103.36 4,001,198 +2.68(+2.66%)
Dec 07, 2023 102.50 103.71 100.58 100.68 3,854,024 -1.68(-1.64%)
Dec 06, 2023 106.66 106.73 102.07 102.36 4,270,398 -2.83(-2.69%)
Dec 05, 2023 103.35 105.69 102.63 105.19 3,913,439 +0.71(+0.68%)
Dec 04, 2023 101.80 106.65 101.47 104.48 5,259,852 +0.94(+0.91%)
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