Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.87 62.57 61.60 62.09 6,337,082 -0.21(-0.34%)
Aug 30, 2022 63.23 63.44 61.75 62.30 4,726,604 -0.56(-0.89%)
Aug 29, 2022 62.29 63.47 62.19 62.86 4,369,409 +0.23(+0.37%)
Aug 26, 2022 65.01 65.47 62.62 62.63 4,428,154 -2.19(-3.38%)
Aug 25, 2022 63.54 65.21 63.21 64.82 6,947,149 +0.72(+1.12%)
Aug 24, 2022 63.38 64.68 63.00 64.10 5,584,505 +0.48(+0.75%)
Aug 23, 2022 64.04 64.42 63.43 63.63 4,180,953 -0.50(-0.78%)
Aug 22, 2022 65.73 65.73 63.54 64.12 4,754,674 -2.00(-3.03%)
Aug 19, 2022 67.34 67.56 65.96 66.13 6,103,714 -1.60(-2.37%)
Aug 18, 2022 67.50 68.02 66.67 67.73 6,798,777 -0.53(-0.77%)
Aug 17, 2022 65.70 69.48 65.20 68.26 12,794,975 +1.88(+2.84%)
Aug 16, 2022 64.96 67.50 64.96 66.38 7,586,744 +1.27(+1.96%)
Aug 15, 2022 64.98 66.12 64.81 65.10 5,328,056 -0.10(-0.15%)
Aug 12, 2022 64.20 65.23 63.73 65.20 5,079,326 +1.06(+1.65%)
Aug 11, 2022 63.66 65.01 63.52 64.14 4,357,928 +1.37(+2.19%)
Aug 10, 2022 63.40 63.98 62.64 62.77 5,306,176 +0.62(+1.00%)
Aug 09, 2022 62.95 62.99 61.68 62.15 5,621,612 -0.97(-1.54%)
Aug 08, 2022 62.84 63.70 62.81 63.12 4,735,820 +0.85(+1.37%)
Aug 05, 2022 61.94 62.54 61.68 62.27 2,664,028 -0.46(-0.73%)
Aug 04, 2022 63.15 63.39 62.45 62.72 3,476,051 +0.06(+0.09%)
Aug 03, 2022 61.69 63.01 61.37 62.66 3,744,879 +1.57(+2.56%)
Aug 02, 2022 61.76 61.93 60.54 61.10 6,000,188 -1.00(-1.61%)
Aug 01, 2022 60.29 62.29 60.21 62.10 6,252,094 +1.48(+2.44%)
Jul 29, 2022 60.80 61.22 59.56 60.62 6,728,640 -0.03(-0.05%)
Jul 28, 2022 60.48 61.03 59.92 60.65 5,638,652 +0.39(+0.64%)
Jul 27, 2022 59.78 60.76 59.28 60.26 5,964,462 +0.14(+0.23%)
Jul 26, 2022 60.43 60.76 59.82 60.13 7,539,962 -2.61(-4.16%)
Jul 25, 2022 63.04 63.20 62.19 62.73 5,353,410 -0.47(-0.74%)
Jul 22, 2022 63.44 64.09 62.63 63.20 5,085,041 +0.02(+0.03%)
Jul 21, 2022 62.40 63.23 62.14 63.18 2,992,522 +0.69(+1.11%)
Jul 20, 2022 61.99 62.71 61.78 62.48 4,165,636 +0.39(+0.62%)
Jul 19, 2022 60.76 62.21 60.45 62.10 5,899,977 +2.14(+3.57%)
Jul 18, 2022 60.47 61.20 59.91 59.96 7,587,576 -0.07(-0.12%)
Jul 15, 2022 59.04 60.05 58.87 60.03 7,313,436 +1.79(+3.08%)
Jul 14, 2022 57.52 58.47 57.47 58.23 4,232,897 -0.33(-0.56%)
Jul 13, 2022 57.52 58.92 57.25 58.56 5,680,690 +0.10(+0.17%)
Jul 12, 2022 57.81 59.06 57.76 58.46 5,414,795 +0.57(+0.99%)
Jul 11, 2022 58.14 58.55 57.62 57.89 4,122,642 -0.54(-0.92%)
Jul 08, 2022 58.86 59.25 58.36 58.42 6,013,488 -0.55(-0.92%)
Jul 07, 2022 57.68 59.43 57.53 58.97 6,884,620 +1.51(+2.62%)
Jul 06, 2022 57.35 58.15 56.57 57.46 5,749,263 +0.39(+0.68%)
Jul 05, 2022 54.95 57.80 54.84 57.07 8,439,358 +1.53(+2.75%)
Jul 01, 2022 55.11 55.62 54.07 55.55 5,449,318 +0.19(+0.34%)
Jun 30, 2022 55.58 56.17 55.06 55.36 5,759,062 -1.23(-2.17%)
Jun 29, 2022 56.82 57.02 56.24 56.59 3,774,346 -0.39(-0.68%)
Jun 28, 2022 59.60 60.06 56.93 56.97 5,902,418 -2.31(-3.90%)
Jun 27, 2022 60.20 60.36 59.00 59.28 5,139,080 -0.43(-0.71%)
Jun 24, 2022 57.31 59.78 57.07 59.71 7,439,615 +2.91(+5.13%)
Jun 23, 2022 56.87 57.27 55.85 56.80 4,474,888 +0.23(+0.40%)
Jun 22, 2022 56.41 57.23 56.23 56.57 6,430,116 -0.42(-0.73%)
Jun 21, 2022 57.26 57.77 56.53 56.98 6,194,720 +0.86(+1.54%)
Jun 17, 2022 55.96 56.75 55.53 56.12 12,439,725 -0.12(-0.21%)
Jun 16, 2022 56.03 56.48 55.47 56.24 9,199,988 -0.88(-1.54%)
Jun 15, 2022 57.04 57.68 56.34 57.12 7,214,369 +0.30(+0.52%)
Jun 14, 2022 56.86 57.81 56.67 56.82 5,916,009 +0.00(+0.00%)
Jun 13, 2022 56.79 57.57 56.53 56.82 7,200,824 -1.63(-2.78%)
Jun 10, 2022 58.87 59.77 58.25 58.45 4,905,976 -1.67(-2.77%)
Jun 09, 2022 60.63 61.12 60.12 60.12 3,886,761 -0.77(-1.27%)
Jun 08, 2022 60.55 61.83 59.99 60.89 4,287,351 +0.38(+0.62%)
Jun 07, 2022 59.38 60.74 58.75 60.51 6,765,831 -0.67(-1.10%)
Jun 06, 2022 61.87 61.99 60.84 61.19 3,939,832 -0.30(-0.48%)
Jun 03, 2022 63.04 63.31 61.36 61.48 4,937,714 -1.72(-2.73%)
Jun 02, 2022 62.39 63.33 62.13 63.21 3,467,434 +1.26(+2.03%)
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