Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.39 66.36 64.66 64.69 341,924 -0.48(-0.74%)
Jun 29, 2017 68.31 68.73 63.81 65.17 825,251 -3.64(-5.29%)
Jun 28, 2017 66.04 68.85 65.00 68.81 669,181 +3.03(+4.61%)
Jun 27, 2017 67.89 68.10 65.76 65.78 508,709 -2.56(-3.75%)
Jun 26, 2017 69.32 69.91 67.23 68.34 520,297 -0.71(-1.03%)
Jun 23, 2017 69.98 69.05 623,496 +0.54(+0.79%)
Jun 22, 2017 69.97 70.25 67.45 68.51 707,859 -1.51(-2.16%)
Jun 21, 2017 70.07 70.84 69.62 70.02 552,798 -0.53(-0.75%)
Jun 20, 2017 72.59 73.29 69.81 70.55 680,040 -1.99(-2.74%)
Jun 19, 2017 72.50 73.70 71.80 72.54 402,680 +0.68(+0.95%)
Jun 16, 2017 71.80 73.48 71.27 71.86 588,072 -0.24(-0.33%)
Jun 15, 2017 73.17 73.58 71.45 72.10 1,017,672 -3.15(-4.19%)
Jun 14, 2017 78.43 78.43 73.86 75.25 506,517 -3.01(-3.85%)
Jun 13, 2017 78.93 80.60 77.51 78.26 468,559 +0.11(+0.14%)
Jun 12, 2017 79.36 79.38 72.65 78.15 1,433,464 -2.54(-3.15%)
Jun 09, 2017 85.43 86.25 79.15 80.69 968,946 -4.44(-5.22%)
Jun 08, 2017 82.23 85.21 81.75 85.13 447,096 +3.08(+3.75%)
Jun 07, 2017 80.60 82.19 80.29 82.05 309,718 +1.85(+2.31%)
Jun 06, 2017 79.12 81.02 78.41 80.20 236,114 +0.66(+0.83%)
Jun 05, 2017 79.52 80.83 79.34 79.54 210,221 +0.14(+0.18%)
Jun 02, 2017 78.14 80.16 78.14 79.40 333,798 +1.29(+1.65%)
Jun 01, 2017 76.96 78.14 76.54 78.11 356,315 +1.18(+1.53%)
May 31, 2017 77.61 77.65 76.12 76.93 281,231 -0.22(-0.29%)
May 30, 2017 77.47 77.69 76.40 77.15 339,615 -0.31(-0.40%)
May 26, 2017 76.44 77.53 76.00 77.46 341,816 +0.67(+0.87%)
May 25, 2017 78.04 78.19 76.44 76.79 358,976 -0.94(-1.21%)
May 24, 2017 77.49 77.88 76.71 77.73 265,981 +0.61(+0.79%)
May 23, 2017 77.82 77.82 75.78 77.12 328,383 -0.48(-0.62%)
May 22, 2017 76.46 77.82 76.18 77.60 293,119 +1.42(+1.86%)
May 19, 2017 76.74 77.39 76.08 76.18 375,863 -0.01(-0.01%)
May 18, 2017 74.41 76.75 73.31 76.19 493,279 +1.51(+2.02%)
May 17, 2017 77.98 78.14 74.66 74.68 644,773 -4.52(-5.71%)
May 16, 2017 79.00 79.49 78.06 79.20 381,868 +0.60(+0.76%)
May 15, 2017 77.70 79.23 77.63 78.60 328,784 +1.01(+1.30%)
May 12, 2017 78.40 78.54 77.32 77.59 346,070 -1.06(-1.35%)
May 11, 2017 78.18 78.92 77.42 78.65 346,796 +0.40(+0.51%)
May 10, 2017 76.21 78.32 75.79 78.25 659,315 +2.57(+3.40%)
May 09, 2017 74.75 76.56 74.73 75.68 396,067 +0.95(+1.27%)
May 08, 2017 74.49 75.58 74.39 74.73 412,022 +0.18(+0.24%)
May 05, 2017 74.44 74.65 73.03 74.55 233,889 +0.26(+0.35%)
May 04, 2017 73.46 74.34 72.75 74.29 470,874 +0.98(+1.34%)
May 03, 2017 74.04 74.44 72.60 73.31 565,162 -0.72(-0.97%)
May 02, 2017 70.90 74.34 68.17 74.03 1,065,145 -0.03(-0.04%)
May 01, 2017 74.42 74.73 71.84 74.06 954,627 +0.26(+0.35%)
Apr 28, 2017 75.08 75.36 73.67 73.80 353,719 -1.24(-1.65%)
Apr 27, 2017 73.25 75.73 73.25 75.04 617,906 +2.54(+3.50%)
Apr 26, 2017 72.23 72.69 71.06 72.50 296,891 +0.26(+0.36%)
Apr 25, 2017 72.43 70.52 72.24 416,930 +1.11(+1.56%)
Apr 24, 2017 69.65 71.15 69.50 71.13 493,382 +2.63(+3.84%)
Apr 21, 2017 68.79 69.00 67.68 68.50 308,859 -0.43(-0.62%)
Apr 20, 2017 67.60 69.00 67.55 68.93 406,261 +1.83(+2.72%)
Apr 19, 2017 66.38 67.97 66.22 67.11 446,898 +1.36(+2.06%)
Apr 18, 2017 65.49 65.94 65.08 65.75 206,542 +0.00(+0.00%)
Apr 17, 2017 64.59 65.88 64.57 65.75 297,642 +1.30(+2.02%)
Apr 13, 2017 65.16 65.94 64.28 64.45 337,838 -0.90(-1.38%)
Apr 12, 2017 66.38 66.57 65.20 65.35 249,802 -1.11(-1.67%)
Apr 11, 2017 66.53 66.80 65.26 66.46 345,774 -0.27(-0.40%)
Apr 10, 2017 67.65 66.38 66.73 221,858 +0.02(+0.03%)
Apr 07, 2017 66.26 66.96 66.23 66.71 276,186 +0.05(+0.08%)
Apr 06, 2017 66.68 67.06 65.49 66.66 371,225 -0.12(-0.18%)
Apr 05, 2017 67.67 68.61 66.69 66.78 369,810 -1.02(-1.50%)
Apr 04, 2017 68.02 68.80 67.27 67.80 369,486 -0.49(-0.72%)
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