Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 215.50 221.25 211.80 215.75 6,455 +3.25(+1.53%)
Oct 30, 2018 207.50 213.75 203.00 212.50 3,831 +4.50(+2.16%)
Oct 29, 2018 218.00 218.25 205.25 208.00 4,057 -7.00(-3.26%)
Oct 26, 2018 214.75 219.25 210.00 215.00 2,796 -4.25(-1.94%)
Oct 25, 2018 217.75 223.57 213.00 219.25 6,773 +3.00(+1.39%)
Oct 24, 2018 221.75 223.50 212.25 216.25 5,560 -5.25(-2.37%)
Oct 23, 2018 223.50 226.75 215.00 221.50 4,556 -3.25(-1.45%)
Oct 22, 2018 236.00 237.38 222.75 224.75 5,057 -7.75(-3.33%)
Oct 19, 2018 247.00 257.00 229.00 232.50 10,140 -15.00(-6.06%)
Oct 18, 2018 238.00 249.75 232.75 247.50 7,581 +8.25(+3.45%)
Oct 17, 2018 243.75 252.50 226.25 239.25 11,276 -11.25(-4.49%)
Oct 16, 2018 237.00 252.75 237.00 250.50 9,187 +15.25(+6.48%)
Oct 15, 2018 226.50 240.75 223.50 235.25 8,292 +8.25(+3.63%)
Oct 12, 2018 232.75 234.75 219.25 227.00 8,464 +0.25(+0.11%)
Oct 11, 2018 220.25 236.75 214.75 226.75 7,207 +5.75(+2.60%)
Oct 10, 2018 237.50 238.75 220.75 221.00 7,024 -16.75(-7.05%)
Oct 09, 2018 240.75 248.25 234.66 237.75 4,986 -3.25(-1.35%)
Oct 08, 2018 244.75 248.00 235.00 241.00 6,811 -3.75(-1.53%)
Oct 05, 2018 244.25 246.50 233.25 244.75 10,992 +1.25(+0.51%)
Oct 04, 2018 252.50 256.25 238.75 243.50 14,974 -11.25(-4.42%)
Oct 03, 2018 230.25 262.25 230.25 254.75 13,383 +24.50(+10.64%)
Oct 02, 2018 236.00 236.25 225.00 230.25 82,735 -6.00(-2.54%)
Oct 01, 2018 247.75 250.00 233.25 236.25 7,068 -3.00(-1.25%)
Sep 28, 2018 238.75 240.50 229.62 239.25 4,300 +0.00(+0.00%)
Sep 27, 2018 231.50 240.25 230.00 239.25 3,561 +7.50(+3.24%)
Sep 26, 2018 232.25 241.00 230.75 231.75 7,521 +0.00(+0.00%)
Sep 25, 2018 223.75 234.00 223.75 231.75 5,584 +8.75(+3.92%)
Sep 24, 2018 226.75 231.00 212.50 223.00 8,156 -6.00(-2.62%)
Sep 21, 2018 218.25 230.50 213.50 229.00 16,440 +10.75(+4.93%)
Sep 20, 2018 210.50 219.00 207.50 218.25 6,709 +6.00(+2.83%)
Sep 19, 2018 212.50 216.50 211.00 212.25 10,504 +0.00(+0.00%)
Sep 18, 2018 210.50 215.00 208.50 212.25 5,635 +1.50(+0.71%)
Sep 17, 2018 213.50 215.25 207.50 210.75 8,229 -2.00(-0.94%)
Sep 14, 2018 212.00 217.00 209.75 212.75 6,380 +1.25(+0.59%)
Sep 13, 2018 210.00 213.75 201.25 211.50 6,408 +1.75(+0.83%)
Sep 12, 2018 215.00 217.75 204.00 209.75 9,362 -5.75(-2.67%)
Sep 11, 2018 216.25 220.75 213.50 215.50 5,538 -2.75(-1.26%)
Sep 10, 2018 218.50 224.50 217.50 218.25 4,451 -0.25(-0.11%)
Sep 07, 2018 213.75 220.00 210.50 218.50 8,684 +3.75(+1.75%)
Sep 06, 2018 222.50 223.75 211.75 214.75 11,880 -5.75(-2.61%)
Sep 05, 2018 226.75 231.12 209.25 220.50 19,707 -10.50(-4.55%)
Sep 04, 2018 277.75 277.75 203.00 231.00 40,641 -42.25(-15.46%)
Aug 31, 2018 273.25 273.25 273.25 0 +0.75(+0.28%)
Aug 30, 2018 270.50 274.50 267.56 272.50 4,421 +2.75(+1.02%)
Aug 29, 2018 270.25 274.75 262.00 269.75 7,334 -1.00(-0.37%)
Aug 28, 2018 265.75 274.62 261.25 270.75 8,517 +7.25(+2.75%)
Aug 27, 2018 258.75 263.75 254.78 263.50 7,849 +6.50(+2.53%)
Aug 24, 2018 259.25 261.25 251.38 257.00 4,292 +1.50(+0.59%)
Aug 23, 2018 244.25 256.75 244.09 255.50 9,106 +11.75(+4.82%)
Aug 22, 2018 239.50 247.75 235.00 243.75 9,075 +7.00(+2.96%)
Aug 21, 2018 231.50 240.25 230.00 236.75 5,164 +7.75(+3.38%)
Aug 20, 2018 234.25 234.25 223.75 229.00 6,749 -1.00(-0.43%)
Aug 17, 2018 229.50 233.25 227.75 230.00 2,460 -0.50(-0.22%)
Aug 16, 2018 227.75 232.75 224.50 230.50 4,277 +2.25(+0.99%)
Aug 15, 2018 227.50 229.62 219.70 228.25 2,618 -0.75(-0.33%)
Aug 14, 2018 240.75 245.50 227.53 229.00 6,449 -11.00(-4.58%)
Aug 13, 2018 236.25 243.62 235.00 240.00 9,739 +3.00(+1.27%)
Aug 10, 2018 237.50 240.00 234.25 237.00 3,876 -2.50(-1.04%)
Aug 09, 2018 222.75 243.75 222.75 239.50 5,487 +13.25(+5.86%)
Aug 08, 2018 225.75 229.50 222.50 226.25 1,923 +1.75(+0.78%)
Aug 07, 2018 219.75 227.25 215.96 224.50 2,183 +4.75(+2.16%)
Aug 06, 2018 222.25 227.25 218.50 219.75 2,231 -3.50(-1.57%)
Aug 03, 2018 230.50 230.50 218.50 223.25 3,976 -7.25(-3.15%)
Aug 02, 2018 226.50 231.75 216.50 230.50 3,123 +0.75(+0.33%)
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