Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 47.00 47.41 46.80 47.14 1,261,259 +0.06(+0.13%)
Jun 17, 2024 46.77 47.10 45.86 47.08 1,592,436 +0.26(+0.56%)
Jun 14, 2024 46.64 47.32 46.24 46.82 1,548,218 -0.65(-1.37%)
Jun 13, 2024 47.60 48.39 47.24 47.47 2,549,364 -0.42(-0.88%)
Jun 12, 2024 47.04 48.17 46.78 47.89 3,554,527 +2.15(+4.70%)
Jun 11, 2024 45.86 46.13 44.65 45.75 3,814,961 -0.81(-1.74%)
Jun 10, 2024 46.71 47.00 45.64 46.55 2,867,766 -0.79(-1.66%)
Jun 07, 2024 47.35 48.03 47.08 47.34 1,455,905 -0.44(-0.93%)
Jun 06, 2024 47.94 48.38 47.33 47.79 1,353,919 -0.11(-0.23%)
Jun 05, 2024 47.99 47.99 47.29 47.89 1,475,100 +0.27(+0.56%)
Jun 04, 2024 48.26 48.92 47.46 47.63 1,534,051 -1.29(-2.64%)
Jun 03, 2024 50.71 50.84 48.34 48.92 1,574,605 -1.57(-3.10%)
May 31, 2024 49.72 50.53 49.32 50.48 1,700,580 +1.16(+2.36%)
May 30, 2024 49.37 49.68 48.85 49.32 741,973 +0.59(+1.21%)
May 29, 2024 48.82 48.82 47.85 48.73 1,290,326 -1.00(-2.00%)
May 28, 2024 50.33 50.61 49.42 49.73 1,419,220 -0.30(-0.59%)
May 24, 2024 49.62 50.05 49.39 50.02 1,978,959 +0.52(+1.05%)
May 23, 2024 52.78 52.78 48.99 49.50 5,300,643 -2.98(-5.67%)
May 22, 2024 52.63 52.84 51.95 52.48 1,169,632 -0.34(-0.63%)
May 21, 2024 52.45 52.96 52.45 52.81 1,122,188 +0.15(+0.28%)
May 20, 2024 54.19 54.19 52.63 52.66 1,053,602 -1.36(-2.52%)
May 17, 2024 53.98 54.19 53.68 54.02 1,068,731 +0.32(+0.59%)
May 16, 2024 54.26 54.42 53.57 53.71 894,943 -0.66(-1.21%)
May 15, 2024 54.14 55.33 53.80 54.37 2,180,366 +1.16(+2.19%)
May 14, 2024 52.94 53.29 52.56 53.20 1,242,886 +0.80(+1.52%)
May 13, 2024 53.08 53.09 52.25 52.41 1,313,344 -0.37(-0.71%)
May 10, 2024 52.74 52.95 52.33 52.78 847,747 +0.22(+0.41%)
May 09, 2024 52.84 53.16 52.43 52.56 1,112,128 -0.52(-0.98%)
May 08, 2024 51.82 53.10 51.51 53.09 1,268,054 +0.66(+1.26%)
May 07, 2024 53.25 53.39 52.41 52.43 1,391,817 -0.67(-1.26%)
May 06, 2024 52.24 53.14 52.14 53.10 1,864,236 +0.81(+1.55%)
May 03, 2024 52.48 53.20 52.06 52.29 1,943,228 +1.18(+2.31%)
May 02, 2024 51.36 51.36 50.09 51.11 1,976,046 +0.65(+1.29%)
May 01, 2024 49.62 51.67 49.45 50.46 2,124,144 +1.02(+2.07%)
Apr 30, 2024 49.81 50.54 49.33 49.43 1,843,856 -1.23(-2.43%)
Apr 29, 2024 51.29 51.66 50.48 50.66 1,270,295 -0.64(-1.25%)
Apr 26, 2024 51.42 52.08 51.25 51.30 990,073 -0.08(-0.15%)
Apr 25, 2024 51.78 52.09 50.56 51.38 1,252,330 -0.79(-1.51%)
Apr 24, 2024 51.27 52.32 51.24 52.17 1,746,608 +0.31(+0.59%)
Apr 23, 2024 51.81 52.48 51.33 51.86 1,652,762 +0.03(+0.06%)
Apr 22, 2024 50.89 51.98 50.64 51.83 2,614,208 +1.03(+2.04%)
Apr 19, 2024 49.93 51.40 49.93 50.80 2,399,618 +0.89(+1.78%)
Apr 18, 2024 50.79 51.47 49.39 49.91 3,348,454 +0.83(+1.69%)
Apr 17, 2024 49.82 50.12 48.54 49.09 2,426,893 -0.21(-0.42%)
Apr 16, 2024 49.65 49.85 48.85 49.29 1,460,154 -0.81(-1.61%)
Apr 15, 2024 50.98 51.81 49.35 50.10 1,902,170 -0.38(-0.76%)
Apr 12, 2024 50.06 50.66 49.79 50.48 1,696,705 -0.43(-0.85%)
Apr 11, 2024 50.70 50.99 49.70 50.92 1,380,695 +0.29(+0.56%)
Apr 10, 2024 52.16 52.16 50.30 50.63 2,038,026 -3.02(-5.64%)
Apr 09, 2024 53.27 53.72 52.59 53.66 1,203,821 +0.46(+0.87%)
Apr 08, 2024 52.29 53.47 51.91 53.19 1,738,320 +1.33(+2.56%)
Apr 05, 2024 51.72 52.31 51.34 51.86 1,247,400 -0.12(-0.23%)
Apr 04, 2024 53.11 53.94 51.90 51.98 1,489,936 -1.00(-1.88%)
Apr 03, 2024 52.98 53.67 52.59 52.98 1,489,627 +0.17(+0.32%)
Apr 02, 2024 52.83 53.05 52.11 52.81 1,273,315 -0.50(-0.94%)
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