Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 67.81 69.63 67.81 68.74 8,692,648 +2.25(+3.38%)
Jul 11, 2024 65.41 67.06 65.11 66.49 7,315,328 +2.15(+3.34%)
Jul 10, 2024 64.76 64.76 62.83 64.34 4,832,599 -0.17(-0.26%)
Jul 09, 2024 64.48 65.35 63.83 64.51 3,631,552 +0.28(+0.44%)
Jul 08, 2024 65.92 66.74 63.93 64.23 6,162,194 -1.55(-2.36%)
Jul 05, 2024 64.18 65.79 63.99 65.78 5,390,107 +1.34(+2.08%)
Jul 03, 2024 64.41 65.18 63.92 64.44 2,837,237 -0.14(-0.22%)
Jul 02, 2024 63.98 65.38 63.77 64.58 4,401,685 +0.74(+1.16%)
Jul 01, 2024 64.62 64.95 62.81 63.84 5,271,576 -0.65(-1.01%)
Jun 28, 2024 63.58 64.60 63.13 64.49 6,802,616 +1.10(+1.74%)
Jun 27, 2024 63.20 64.11 62.64 63.39 4,331,678 +0.10(+0.16%)
Jun 26, 2024 63.58 63.78 62.62 63.29 3,641,725 -0.73(-1.14%)
Jun 25, 2024 64.20 64.90 63.47 64.02 6,951,180 -0.38(-0.59%)
Jun 24, 2024 64.12 65.35 63.80 64.40 7,605,157 +1.43(+2.27%)
Jun 21, 2024 62.27 62.97 61.77 62.97 7,973,475 +0.23(+0.37%)
Jun 20, 2024 61.50 63.34 61.19 62.74 7,486,886 +0.84(+1.36%)
Jun 18, 2024 62.36 63.17 61.78 61.90 7,176,730 -0.60(-0.96%)
Jun 17, 2024 61.73 62.66 60.90 62.50 5,905,903 +0.35(+0.56%)
Jun 14, 2024 61.81 62.33 61.37 62.15 4,916,698 -0.21(-0.34%)
Jun 13, 2024 65.08 65.85 62.21 62.36 7,073,380 -2.27(-3.51%)
Jun 12, 2024 66.00 67.20 64.30 64.63 7,047,070 +0.47(+0.73%)
Jun 11, 2024 64.00 64.50 62.95 64.16 5,248,382 -0.18(-0.28%)
Jun 10, 2024 64.27 64.94 63.52 64.34 9,064,780 -0.76(-1.17%)
Jun 07, 2024 65.90 66.57 65.08 65.10 6,602,302 -1.30(-1.96%)
Jun 06, 2024 64.80 66.96 64.64 66.40 9,204,176 +1.60(+2.47%)
Jun 05, 2024 65.22 65.62 63.89 64.80 7,808,922 +0.55(+0.86%)
Jun 04, 2024 64.08 65.32 63.88 64.25 8,253,796 -0.05(-0.08%)
Jun 03, 2024 64.10 64.78 63.70 64.30 6,470,906 +0.22(+0.34%)
May 31, 2024 64.87 65.20 62.46 64.08 10,928,696 -0.94(-1.45%)
May 30, 2024 65.51 66.23 64.60 65.02 6,192,562 -0.54(-0.82%)
May 29, 2024 64.98 66.19 64.25 65.56 7,603,843 -0.52(-0.79%)
May 28, 2024 66.47 66.76 64.83 66.08 7,733,933 -0.26(-0.39%)
May 24, 2024 66.73 67.13 65.82 66.34 6,857,130 -0.28(-0.42%)
May 23, 2024 67.80 68.12 65.77 66.62 6,717,455 -0.72(-1.07%)
May 22, 2024 70.86 71.00 67.02 67.34 12,725,069 -4.17(-5.83%)
May 21, 2024 73.00 73.30 70.50 71.51 9,185,728 -2.03(-2.76%)
May 20, 2024 72.41 73.65 71.61 73.54 6,154,973 +1.28(+1.77%)
May 17, 2024 71.82 73.43 71.27 72.26 5,967,062 +0.51(+0.71%)
May 16, 2024 71.24 72.18 70.87 71.75 6,910,851 +0.23(+0.32%)
May 15, 2024 72.42 73.70 71.36 71.52 5,363,473 +0.32(+0.45%)
May 14, 2024 70.20 71.98 70.20 71.20 5,987,481 +1.46(+2.09%)
May 13, 2024 71.84 72.25 69.57 69.74 7,292,778 -1.57(-2.20%)
May 10, 2024 73.66 74.00 70.72 71.31 5,714,222 -1.89(-2.58%)
May 09, 2024 71.44 73.31 70.72 73.20 4,859,899 +2.06(+2.90%)
May 08, 2024 70.59 72.05 70.53 71.14 5,926,858 -0.46(-0.64%)
May 07, 2024 73.11 73.60 71.40 71.60 6,607,308 -1.93(-2.62%)
May 06, 2024 70.24 73.55 70.11 73.53 11,664,875 +4.06(+5.84%)
May 03, 2024 76.49 76.50 68.98 69.47 28,948,414 -0.83(-1.18%)
May 02, 2024 68.40 70.55 67.17 70.30 17,666,324 +3.46(+5.18%)
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