Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 144.37 144.85 143.94 144.16 943,077 -0.37(-0.26%)
May 29, 2014 143.88 144.60 143.30 144.53 1,274,556 +1.06(+0.74%)
May 28, 2014 142.24 143.98 142.20 143.47 1,490,984 +1.23(+0.86%)
May 27, 2014 142.02 142.84 141.62 142.24 1,894,810 +0.74(+0.52%)
May 23, 2014 139.72 141.50 141.50 141.50 1,198,100 +2.02(+1.45%)
May 22, 2014 138.84 139.51 138.34 139.48 1,069,620 +0.43(+0.31%)
May 21, 2014 138.30 139.69 138.03 139.05 1,585,972 +1.59(+1.16%)
May 20, 2014 139.08 139.47 136.97 137.46 1,968,408 -1.54(-1.11%)
May 19, 2014 138.10 139.22 137.84 139.00 3,897,239 +0.77(+0.56%)
May 16, 2014 138.82 139.77 137.91 138.23 2,067,032 -0.45(-0.32%)
May 15, 2014 139.28 139.34 137.55 138.68 1,260,668 -0.65(-0.47%)
May 14, 2014 140.00 140.00 138.91 139.33 1,681,950 -0.81(-0.58%)
May 13, 2014 140.29 140.84 139.89 140.14 1,085,734 -0.01(-0.01%)
May 12, 2014 138.03 140.34 137.92 140.15 1,726,063 +2.63(+1.91%)
May 09, 2014 136.00 137.89 135.21 137.52 2,138,494 +0.82(+0.60%)
May 08, 2014 135.81 137.66 135.80 136.70 2,394,832 -1.84(-1.33%)
May 07, 2014 136.21 138.67 136.01 138.54 1,874,280 +3.05(+2.25%)
May 06, 2014 135.29 136.99 135.05 135.49 1,383,707 -0.36(-0.26%)
May 05, 2014 136.07 136.46 135.01 135.85 959,066 -1.10(-0.80%)
May 02, 2014 136.11 137.73 136.11 136.95 966,696 +0.71(+0.52%)
May 01, 2014 136.36 137.00 135.39 136.24 813,037 -0.01(-0.01%)
Apr 30, 2014 135.55 136.81 134.85 136.25 1,807,479 +0.78(+0.58%)
Apr 29, 2014 134.81 135.72 133.90 135.47 1,161,221 +0.94(+0.70%)
Apr 28, 2014 134.39 136.02 133.52 134.53 1,812,169 +0.32(+0.24%)
Apr 25, 2014 136.02 136.04 133.95 134.21 1,119,188 -1.87(-1.37%)
Apr 24, 2014 136.40 137.09 135.62 136.08 1,926,677 -0.25(-0.18%)
Apr 23, 2014 137.00 137.15 135.93 136.33 1,793,251 -0.70(-0.51%)
Apr 22, 2014 136.54 137.77 136.52 137.03 2,167,968 +0.76(+0.56%)
Apr 21, 2014 135.61 136.78 135.26 136.27 2,755,257 +0.72(+0.53%)
Apr 17, 2014 133.62 135.55 135.55 135.55 2,152,300 +1.80(+1.35%)
Apr 16, 2014 132.55 134.04 132.01 133.75 2,692,687 +1.58(+1.20%)
Apr 15, 2014 132.33 132.99 130.64 132.17 2,518,383 +0.17(+0.13%)
Apr 14, 2014 132.11 132.86 131.16 132.00 2,115,094 +0.77(+0.59%)
Apr 11, 2014 130.97 132.76 130.68 131.23 1,927,291 -0.83(-0.63%)
Apr 10, 2014 134.08 134.31 131.86 132.06 2,489,178 -1.94(-1.45%)
Apr 09, 2014 133.31 134.49 132.95 134.00 1,640,414 +1.09(+0.82%)
Apr 08, 2014 133.04 133.40 131.81 132.91 2,015,780 -0.07(-0.05%)
Apr 07, 2014 134.36 135.01 132.67 132.98 2,007,517 -1.37(-1.02%)
Apr 04, 2014 135.79 136.60 133.86 134.35 1,586,514 -0.95(-0.70%)
Apr 03, 2014 134.70 136.12 134.70 135.30 1,987,572 +0.54(+0.40%)
Apr 02, 2014 134.10 135.20 133.94 134.76 1,747,826 +0.65(+0.48%)
Apr 01, 2014 133.00 134.11 132.78 134.11 2,512,988 +1.55(+1.17%)
Mar 31, 2014 132.52 133.24 131.87 132.56 4,367,965 +0.55(+0.42%)
Mar 28, 2014 132.44 133.40 132.01 132.01 5,019,131 -0.10(-0.08%)
Mar 27, 2014 132.00 132.64 131.30 132.11 3,042,783 -0.01(-0.01%)
Mar 26, 2014 134.48 135.31 132.09 132.12 2,865,147 -2.04(-1.52%)
Mar 25, 2014 134.88 135.68 132.52 134.16 4,336,778 -0.79(-0.59%)
Mar 24, 2014 137.15 137.20 134.87 134.95 3,206,855 -1.84(-1.35%)
Mar 21, 2014 137.51 138.00 136.02 136.79 5,017,947 +0.29(+0.21%)
Mar 20, 2014 137.03 137.73 135.24 136.50 3,374,920 -1.88(-1.36%)
Mar 19, 2014 138.11 141.17 137.14 138.38 3,107,867 -0.19(-0.14%)
Mar 18, 2014 137.59 139.19 137.35 138.57 2,570,739 +0.99(+0.72%)
Mar 17, 2014 137.71 138.61 137.11 137.58 3,854,908 +0.82(+0.60%)
Mar 14, 2014 136.38 137.75 136.02 136.76 2,629,188 +0.08(+0.06%)
Mar 13, 2014 138.36 139.29 135.88 136.68 2,285,968 -1.11(-0.81%)
Mar 12, 2014 136.80 138.14 136.00 137.79 1,275,636 +0.50(+0.36%)
Mar 11, 2014 137.74 138.07 136.71 137.29 1,483,476 -0.57(-0.41%)
Mar 10, 2014 137.03 138.39 136.81 137.86 1,720,469 +0.43(+0.31%)
Mar 07, 2014 137.92 138.60 136.96 137.43 1,353,831 +0.14(+0.10%)
Mar 06, 2014 137.25 137.64 136.19 137.29 1,581,291 +0.38(+0.28%)
Mar 05, 2014 137.24 137.60 136.51 136.91 1,284,922 -0.18(-0.13%)
Mar 04, 2014 133.38 137.65 134.74 137.09 2,250,148 +3.71(+2.78%)
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