Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 55.95 56.52 55.90 56.14 14,619,169 +0.29(+0.52%)
Oct 30, 2017 55.45 55.96 55.31 55.85 12,249,199 -0.02(-0.04%)
Oct 27, 2017 55.23 56.04 55.13 55.87 17,258,583 +0.25(+0.45%)
Oct 26, 2017 55.45 56.17 55.45 55.62 15,978,677 +0.37(+0.67%)
Oct 25, 2017 55.49 55.58 54.87 55.25 17,095,579 -0.17(-0.31%)
Oct 24, 2017 55.00 55.56 55.00 55.42 18,779,367 +0.51(+0.93%)
Oct 23, 2017 54.75 55.04 54.70 54.91 18,102,146 -0.01(-0.02%)
Oct 20, 2017 54.21 55.07 54.04 54.92 28,407,666 +1.17(+2.18%)
Oct 19, 2017 53.11 53.93 53.00 53.75 12,666,708 +0.34(+0.64%)
Oct 18, 2017 53.41 54.07 53.32 53.41 21,602,873 +0.22(+0.41%)
Oct 17, 2017 53.98 54.00 53.12 53.19 18,614,516 -0.61(-1.13%)
Oct 16, 2017 53.65 53.97 53.42 53.80 22,800,118 +0.11(+0.20%)
Oct 13, 2017 53.49 53.71 52.84 53.69 35,310,028 -1.52(-2.75%)
Oct 12, 2017 55.69 55.71 55.06 55.21 15,064,768 -0.45(-0.81%)
Oct 11, 2017 55.44 55.71 55.26 55.66 12,841,790 +0.05(+0.09%)
Oct 10, 2017 55.37 55.72 55.15 55.61 12,800,536 +0.47(+0.85%)
Oct 09, 2017 55.62 55.70 54.92 55.14 11,377,035 -0.44(-0.79%)
Oct 06, 2017 55.48 55.67 55.22 55.58 11,151,225 +0.19(+0.34%)
Oct 05, 2017 55.00 55.77 54.78 55.39 14,560,658 +0.43(+0.78%)
Oct 04, 2017 55.31 55.35 54.90 54.96 14,697,750 -0.62(-1.12%)
Oct 03, 2017 55.33 55.62 54.85 55.58 17,404,689 +0.11(+0.20%)
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