Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.35 61.48 60.10 60.42 3,125,232 -0.54(-0.89%)
May 30, 2018 60.10 61.72 59.82 60.96 3,439,352 +1.53(+2.57%)
May 29, 2018 58.43 59.79 58.24 59.43 3,660,225 +0.27(+0.46%)
May 25, 2018 59.16 59.16 59.16 0 -3.24(-5.19%)
May 24, 2018 62.14 62.98 61.67 62.40 2,965,551 -0.72(-1.14%)
May 23, 2018 63.20 64.32 62.61 63.12 5,567,117 -0.70(-1.10%)
May 22, 2018 65.24 65.72 63.47 63.82 3,283,714 -1.45(-2.22%)
May 21, 2018 65.46 65.89 65.11 65.27 2,768,879 +0.61(+0.94%)
May 18, 2018 65.12 65.49 64.43 64.66 4,000,606 -0.51(-0.78%)
May 17, 2018 63.94 65.74 63.59 65.17 4,291,710 +1.56(+2.45%)
May 16, 2018 63.09 63.84 62.54 63.61 2,329,467 +0.15(+0.24%)
May 15, 2018 63.06 63.82 62.66 63.46 2,321,790 +0.33(+0.52%)
May 14, 2018 63.03 63.78 62.82 63.13 2,818,847 +0.41(+0.65%)
May 11, 2018 63.40 63.47 62.47 62.72 3,274,657 -0.58(-0.92%)
May 10, 2018 62.83 63.43 62.20 63.30 3,548,789 +0.95(+1.52%)
May 09, 2018 61.99 63.67 61.89 62.35 7,189,462 +1.44(+2.36%)
May 08, 2018 59.06 60.95 58.13 60.91 5,257,584 +1.69(+2.85%)
May 07, 2018 59.36 61.36 58.99 59.22 4,877,892 +0.51(+0.87%)
May 04, 2018 57.73 59.16 57.59 58.71 2,925,859 +0.92(+1.59%)
May 03, 2018 57.04 58.01 56.56 57.79 3,448,959 +0.18(+0.31%)
May 02, 2018 57.47 58.53 57.38 57.61 3,806,940 -0.04(-0.07%)
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