Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 94.66 94.66 94.18 94.40 9,298 -0.26(-0.28%)
Sep 27, 2018 94.92 95.31 94.59 94.66 11,290 +0.33(+0.35%)
Sep 26, 2018 94.88 95.19 94.24 94.33 12,329 -0.21(-0.22%)
Sep 25, 2018 94.16 94.60 93.92 94.54 9,394 +1.25(+1.34%)
Sep 24, 2018 93.13 93.58 91.90 93.29 18,324 -0.10(-0.11%)
Sep 21, 2018 95.37 95.37 93.38 93.39 10,953 -1.59(-1.67%)
Sep 20, 2018 94.80 94.98 93.97 94.98 13,015 +0.99(+1.05%)
Sep 19, 2018 95.60 95.60 93.31 93.99 11,038 -1.30(-1.37%)
Sep 18, 2018 94.19 95.47 94.19 95.30 22,692 +1.43(+1.53%)
Sep 17, 2018 96.40 96.40 93.63 93.86 21,235 -2.54(-2.63%)
Sep 14, 2018 96.20 97.12 95.87 96.40 9,609 +0.29(+0.30%)
Sep 13, 2018 96.50 97.27 95.87 96.11 39,058 +0.07(+0.07%)
Sep 12, 2018 95.99 96.06 94.19 96.04 15,389 +0.27(+0.28%)
Sep 11, 2018 94.23 95.91 94.23 95.77 15,774 +1.17(+1.24%)
Sep 10, 2018 94.60 94.84 93.59 94.60 20,557 +0.87(+0.93%)
Sep 07, 2018 92.02 94.79 91.87 93.73 13,846 +1.11(+1.20%)
Sep 06, 2018 92.87 92.87 91.63 92.62 6,973 +0.30(+0.33%)
Sep 05, 2018 95.29 95.29 91.08 92.31 23,270 -2.52(-2.65%)
Sep 04, 2018 94.68 94.84 93.64 94.83 13,142 +0.31(+0.33%)
Aug 31, 2018 94.52 94.52 94.52 0 +0.33(+0.35%)
Aug 30, 2018 94.35 94.79 93.95 94.19 31,634 -0.26(-0.28%)
Aug 29, 2018 93.75 94.58 93.75 94.45 27,939 +0.68(+0.72%)
Aug 28, 2018 94.48 94.48 93.39 93.78 25,800 +0.01(+0.01%)
Aug 27, 2018 93.86 94.10 93.50 93.76 32,608 +0.57(+0.61%)
Aug 24, 2018 92.32 93.33 92.32 93.20 32,756 +1.34(+1.45%)
Aug 23, 2018 91.45 92.41 91.45 91.86 12,906 +0.48(+0.53%)
Aug 22, 2018 90.96 91.45 90.61 91.38 7,510 +0.55(+0.60%)
Aug 21, 2018 90.01 91.27 90.01 90.83 16,341 +0.82(+0.91%)
Aug 20, 2018 90.18 90.28 89.18 90.02 11,469 +0.37(+0.42%)
Aug 17, 2018 89.93 89.93 88.66 89.64 8,473 -0.12(-0.13%)
Aug 16, 2018 90.04 90.29 89.55 89.76 10,473 +0.65(+0.73%)
Aug 15, 2018 90.47 90.47 88.53 89.11 13,890 -1.49(-1.64%)
Aug 14, 2018 89.54 90.77 89.38 90.60 7,407 +1.15(+1.29%)
Aug 13, 2018 91.03 91.03 89.41 89.45 16,372 -1.09(-1.21%)
Aug 10, 2018 90.00 91.38 89.64 90.54 11,986 +1.12(+1.25%)
Aug 09, 2018 87.72 90.00 87.72 89.43 14,375 +1.55(+1.77%)
Aug 08, 2018 88.10 88.30 87.58 87.87 9,061 +0.27(+0.31%)
Aug 07, 2018 88.19 88.33 87.54 87.60 9,400 +0.22(+0.25%)
Aug 06, 2018 85.85 87.38 85.83 87.38 10,365 +1.49(+1.74%)
Aug 03, 2018 86.51 86.51 85.23 85.89 42,572 +0.05(+0.06%)
Aug 02, 2018 85.01 85.88 84.42 85.84 7,969 +1.12(+1.32%)
Aug 01, 2018 83.98 84.85 83.98 84.72 6,220 +0.84(+1.00%)
Jul 31, 2018 84.20 84.81 82.66 83.89 17,916 +0.07(+0.08%)
Jul 30, 2018 86.84 86.84 83.62 83.82 16,095 -3.02(-3.48%)
Jul 27, 2018 90.47 90.47 86.32 86.84 22,422 -3.26(-3.62%)
Jul 26, 2018 90.06 90.47 89.19 90.10 12,497 -0.31(-0.34%)
Jul 25, 2018 88.70 90.65 88.70 90.41 8,962 +2.09(+2.37%)
Jul 24, 2018 90.16 90.16 87.90 88.32 10,310 -1.32(-1.47%)
Jul 23, 2018 89.93 89.93 88.44 89.63 11,314 +0.10(+0.11%)
Jul 20, 2018 89.84 89.91 89.31 89.54 5,249 -0.23(-0.26%)
Jul 19, 2018 90.25 90.25 89.77 89.77 7,003 -0.42(-0.46%)
Jul 18, 2018 90.65 90.65 89.52 90.19 9,332 -0.23(-0.26%)
Jul 17, 2018 88.98 90.55 88.68 90.42 14,582 +1.24(+1.39%)
Jul 16, 2018 89.53 89.53 88.88 89.18 16,227 +0.01(+0.01%)
Jul 13, 2018 90.15 90.15 88.85 89.17 11,449 -0.42(-0.46%)
Jul 12, 2018 88.07 89.75 88.07 89.59 17,918 +1.90(+2.16%)
Jul 11, 2018 86.96 88.16 86.64 87.69 9,054 +0.08(+0.09%)
Jul 10, 2018 89.21 89.21 87.47 87.61 14,330 -1.22(-1.38%)
Jul 09, 2018 89.19 89.19 87.92 88.83 16,804 +0.37(+0.42%)
Jul 06, 2018 87.25 88.57 87.04 88.46 10,324 +0.96(+1.09%)
Jul 05, 2018 86.61 87.50 86.50 87.50 8,724 +1.47(+1.71%)
Jul 03, 2018 86.03 86.03 86.03 0 +0.00(+0.00%)
Jul 02, 2018 84.26 86.21 84.25 86.03 19,957 +1.05(+1.24%)
Jun 29, 2018 84.70 85.17 84.54 84.98 4,075 +0.45(+0.54%)
Jun 28, 2018 83.05 84.83 82.55 84.52 10,974 +1.11(+1.33%)
Jun 27, 2018 86.16 86.16 83.41 83.41 9,564 -2.02(-2.37%)
Jun 26, 2018 85.38 85.89 84.63 85.43 7,407 +0.70(+0.82%)
Jun 25, 2018 86.96 86.96 84.40 84.74 18,606 -2.63(-3.01%)
Jun 22, 2018 89.23 89.23 87.24 87.37 18,466 -1.35(-1.53%)
Jun 21, 2018 90.99 90.99 88.53 88.72 23,928 -1.85(-2.05%)
Jun 20, 2018 90.81 91.13 90.47 90.58 22,033 +0.30(+0.33%)
Jun 19, 2018 90.30 90.30 88.25 90.28 56,676 -0.44(-0.48%)
Jun 18, 2018 89.18 90.72 88.74 90.72 56,805 +1.22(+1.36%)
Jun 15, 2018 89.50 89.41 89.50 13,950 +0.09(+0.10%)
Jun 14, 2018 88.94 89.61 88.77 89.41 75,333 +1.44(+1.64%)
Jun 13, 2018 88.90 88.90 87.33 87.97 59,284 +0.17(+0.20%)
Jun 12, 2018 86.95 88.21 86.95 87.80 22,438 +1.35(+1.56%)
Jun 11, 2018 85.91 86.50 85.91 86.45 7,850 +0.49(+0.58%)
Jun 08, 2018 85.57 86.04 85.08 85.96 8,160 +0.75(+0.88%)
Jun 07, 2018 87.18 87.18 85.03 85.21 18,087 -1.41(-1.63%)
Jun 06, 2018 86.62 13,288 +0.27(+0.31%)
Jun 05, 2018 85.76 86.54 85.72 86.35 16,977 +1.13(+1.33%)
Jun 04, 2018 85.28 85.28 84.39 85.22 18,830 +0.64(+0.76%)
Jun 01, 2018 84.02 84.76 83.93 84.58 8,969 +1.40(+1.69%)
May 31, 2018 83.72 83.72 83.02 83.18 7,117 -0.05(-0.06%)
May 30, 2018 82.45 83.28 82.19 83.23 11,295 +1.35(+1.65%)
May 29, 2018 81.61 81.88 81.47 81.88 5,065 +0.33(+0.41%)
May 25, 2018 81.54 81.54 81.54 0 +0.16(+0.19%)
May 24, 2018 81.55 81.69 81.00 81.39 3,311 +0.00(+0.00%)
May 23, 2018 80.40 81.39 80.32 81.39 9,288 +0.72(+0.89%)
May 22, 2018 81.97 81.97 80.59 80.67 14,331 -0.91(-1.12%)
May 21, 2018 81.94 82.29 81.25 81.58 11,515 +0.08(+0.09%)
May 18, 2018 80.96 81.86 80.96 81.50 9,161 +0.41(+0.50%)
May 17, 2018 80.83 81.28 80.57 81.10 3,421 +0.27(+0.34%)
May 16, 2018 80.18 80.91 80.18 80.83 821 +0.90(+1.13%)
May 15, 2018 79.33 80.00 79.33 79.93 3,066 -0.20(-0.25%)
May 14, 2018 81.29 81.37 80.02 80.13 11,388 -0.68(-0.84%)
May 11, 2018 81.02 81.12 80.60 80.81 3,652 +0.53(+0.66%)
May 10, 2018 80.15 80.91 80.15 80.28 14,932 +0.43(+0.53%)
May 09, 2018 79.34 79.87 79.27 79.85 35,997 +1.61(+2.06%)
May 08, 2018 78.44 78.48 77.94 78.24 12,101 -0.05(-0.06%)
May 07, 2018 77.71 78.52 77.42 78.29 7,949 +0.93(+1.21%)
May 04, 2018 75.79 77.49 75.79 77.36 4,846 +1.39(+1.83%)
May 03, 2018 75.22 76.10 75.22 75.97 719 +0.95(+1.26%)
May 01, 2018 75.02 75.02 75.02 227 +0.15(+0.20%)
Apr 30, 2018 75.45 75.45 74.70 74.87 2,110 +0.29(+0.38%)
Apr 27, 2018 75.48 75.48 74.44 74.59 3,108 -0.42(-0.55%)
Apr 26, 2018 74.60 75.22 74.59 75.00 7,014 +1.07(+1.45%)
Apr 25, 2018 73.31 74.19 73.10 73.93 5,207 -0.57(-0.77%)
Apr 24, 2018 76.09 76.09 74.24 74.50 2,231 -1.58(-2.07%)
Apr 23, 2018 76.08 76.08 76.08 76.08 660 +0.21(+0.28%)
Apr 20, 2018 76.64 76.64 75.86 75.86 1,949 -0.94(-1.22%)
Apr 19, 2018 76.94 76.94 76.69 76.80 2,744 -0.35(-0.45%)
Apr 18, 2018 76.74 77.15 76.38 77.15 3,709 +1.57(+2.07%)
Apr 17, 2018 75.58 75.58 75.58 75.58 531 +1.15(+1.55%)
Apr 16, 2018 74.19 74.43 74.19 74.43 1,372 +0.55(+0.74%)
Apr 13, 2018 73.88 73.88 73.88 73.88 221 -0.84(-1.13%)
Apr 12, 2018 74.46 74.72 74.41 74.72 1,060 +1.37(+1.87%)
Apr 11, 2018 73.75 73.75 73.35 73.35 425 -0.80(-1.07%)
Apr 10, 2018 72.75 74.15 72.75 74.15 468 +1.48(+2.04%)
Apr 09, 2018 72.91 72.91 72.59 72.67 1,823 -0.30(-0.41%)
Apr 06, 2018 73.10 73.10 72.79 72.97 2,119 -0.59(-0.81%)
Apr 05, 2018 73.56 73.56 73.56 73.56 399 +1.30(+1.80%)
Apr 04, 2018 71.49 72.26 71.32 72.26 680 -0.32(-0.44%)
Apr 03, 2018 71.79 72.67 71.79 72.58 2,688 +0.39(+0.54%)
Apr 02, 2018 74.04 74.04 72.19 72.19 4,264 -1.57(-2.13%)
Mar 29, 2018 73.77 73.77 73.77 0 +1.04(+1.43%)
Mar 28, 2018 73.35 73.37 72.73 72.73 2,192 -1.31(-1.76%)
Mar 27, 2018 75.73 75.73 74.03 74.03 1,651 -2.51(-3.27%)
Mar 26, 2018 75.25 76.54 75.08 76.54 3,677 +1.45(+1.93%)
Mar 23, 2018 76.21 76.21 75.09 75.09 2,734 -1.32(-1.73%)
Mar 22, 2018 76.41 76.41 76.41 76.41 818 -1.48(-1.90%)
Mar 21, 2018 77.89 77.89 77.89 77.89 699 +0.31(+0.39%)
Mar 20, 2018 77.42 77.59 77.42 77.59 1,907 +1.27(+1.66%)
Mar 19, 2018 78.14 78.14 76.13 76.32 1,292 -2.02(-2.58%)
Mar 16, 2018 77.99 78.34 77.99 78.34 1,191 -0.25(-0.31%)
Mar 15, 2018 78.59 78.59 78.44 78.59 797 -0.30(-0.39%)
Mar 14, 2018 78.02 78.89 78.02 78.89 829 +1.02(+1.30%)
Mar 13, 2018 79.23 79.25 77.88 77.88 2,910 -1.09(-1.38%)
Mar 12, 2018 79.00 79.00 78.86 78.97 1,838 +1.62(+2.09%)
Mar 08, 2018 77.35 77.35 77.35 232 +0.52(+0.68%)
Mar 07, 2018 76.83 76.83 2,317 +2.80(+3.78%)
Mar 02, 2018 74.03 74.03 74.03 69 +2.23(+3.10%)
Mar 01, 2018 71.81 71.81 71.81 71.81 285 -1.93(-2.61%)
Feb 27, 2018 73.73 73.73 73.73 52 -0.09(-0.13%)
Feb 26, 2018 73.96 73.96 73.83 73.83 987 +0.45(+0.61%)
Feb 23, 2018 73.38 73.38 73.26 73.38 703 +0.56(+0.77%)
Feb 22, 2018 72.81 72.81 72.81 72.81 185 -0.57(-0.78%)
Feb 21, 2018 73.37 73.41 73.37 73.39 829 +0.80(+1.11%)
Feb 20, 2018 72.58 72.58 72.58 72.58 141 +0.19(+0.27%)
Feb 16, 2018 72.39 72.39 72.39 0 +4.69(+6.93%)
Feb 12, 2018 67.69 67.69 67.69 88 +0.72(+1.07%)
Feb 09, 2018 67.41 67.41 66.01 66.98 721 -1.26(-1.84%)
Feb 08, 2018 68.23 68.24 67.90 68.24 557 -0.98(-1.41%)
Feb 07, 2018 69.32 69.45 69.30 69.21 981 +2.32(+3.47%)
Feb 06, 2018 66.55 67.67 65.02 66.89 1,795 -1.01(-1.48%)
Feb 05, 2018 69.42 67.62 67.90 1,090 -1.52(-2.19%)
Feb 02, 2018 70.81 70.81 69.42 69.42 437 -0.41(-0.58%)
Feb 01, 2018 69.82 69.82 69.82 69.82 163 -0.57(-0.81%)
Jan 31, 2018 70.55 70.55 70.39 70.39 929 +0.03(+0.04%)
Jan 30, 2018 69.98 70.45 69.98 70.37 1,441 -0.79(-1.12%)
Jan 29, 2018 71.11 71.16 71.11 71.16 262 +0.90(+1.28%)
Jan 25, 2018 70.26 70.26 70.26 96 +0.11(+0.15%)
Jan 23, 2018 70.15 70.15 70.15 53 +0.99(+1.43%)
Jan 19, 2018 69.16 69.16 69.16 30 +0.80(+1.17%)
Jan 18, 2018 68.37 68.37 68.37 68.37 192 +0.01(+0.02%)
Jan 17, 2018 68.35 68.35 68.35 68.35 290 -1.03(-1.48%)
Jan 16, 2018 69.97 69.97 69.97 69.38 975 +0.35(+0.51%)
Jan 12, 2018 69.03 69.03 69.03 0 +0.47(+0.68%)
Jan 11, 2018 68.57 68.72 68.54 68.56 1,411 +0.97(+1.43%)
Jan 10, 2018 67.64 67.64 67.53 67.59 1,052 -0.36(-0.53%)
Jan 09, 2018 68.33 68.33 67.96 67.96 2,154 -0.37(-0.54%)
Jan 08, 2018 68.21 68.33 67.50 68.33 3,472 +1.13(+1.69%)
Jan 04, 2018 67.19 67.19 67.19 76 +0.11(+0.16%)
Jan 03, 2018 66.32 67.09 66.32 67.09 503 +0.73(+1.09%)
Jan 02, 2018 66.06 66.36 65.90 66.36 576 +0.46(+0.69%)
Dec 29, 2017 65.90 65.90 65.90 0 -0.57(-0.86%)
Dec 27, 2017 66.48 66.48 66.48 157 +0.25(+0.37%)
Dec 22, 2017 66.23 66.23 66.23 142 -0.33(-0.49%)
Dec 21, 2017 66.20 66.55 66.20 66.55 562 -0.05(-0.08%)
Dec 20, 2017 66.59 66.65 66.59 66.61 1,035 -0.46(-0.69%)
Dec 19, 2017 67.07 67.07 67.07 67.07 145 -0.35(-0.52%)
Dec 18, 2017 66.69 67.42 66.69 67.42 676 +1.18(+1.79%)
Dec 15, 2017 65.65 66.35 65.65 66.24 517 +0.79(+1.20%)
Dec 14, 2017 65.45 65.45 65.45 65.45 137 +0.29(+0.45%)
Dec 12, 2017 65.16 65.16 65.16 39 -0.05(-0.07%)
Dec 11, 2017 65.06 65.21 65.06 65.21 411 +0.30(+0.46%)
Dec 08, 2017 64.92 64.94 64.91 64.91 625 +0.06(+0.10%)
Nov 29, 2017 64.85 64.85 64.85 59 -1.13(-1.72%)
Nov 28, 2017 65.98 65.98 65.98 65.98 380 -0.33(-0.50%)
Nov 27, 2017 66.40 66.40 66.27 66.31 598 +0.16(+0.24%)
Nov 24, 2017 66.15 66.15 66.15 66.15 297 +0.23(+0.34%)
Nov 22, 2017 65.92 65.92 65.92 65.92 321 +0.43(+0.66%)
Nov 21, 2017 65.49 65.49 65.49 65.49 345 +0.97(+1.50%)
Nov 20, 2017 64.52 64.52 64.52 64.52 236 +0.20(+0.32%)
Nov 17, 2017 64.32 64.32 64.32 64.32 432 +0.12(+0.19%)
Nov 16, 2017 63.71 64.19 63.71 64.19 593 +1.13(+1.78%)
Nov 15, 2017 62.31 63.07 62.10 63.07 2,200 +0.34(+0.55%)
Nov 14, 2017 62.72 62.72 62.72 62.72 237 -0.21(-0.34%)
Nov 13, 2017 62.93 62.93 62.93 62.93 233 -0.31(-0.49%)
Nov 10, 2017 62.85 63.24 62.85 63.24 760 +0.33(+0.53%)
Nov 09, 2017 63.14 63.14 62.91 62.91 416 -0.82(-1.28%)
Nov 08, 2017 63.23 63.73 63.23 63.73 707 -1.24(-1.91%)
Nov 06, 2017 64.97 64.97 64.97 87 +0.41(+0.63%)
Nov 03, 2017 64.56 64.56 64.56 64.56 236 -0.46(-0.71%)
Nov 02, 2017 65.04 65.04 65.01 65.03 852 -0.26(-0.40%)
Nov 01, 2017 65.39 65.39 65.29 65.29 339 -0.34(-0.52%)
Oct 31, 2017 65.63 65.63 65.63 65.63 239 +0.26(+0.40%)
Oct 30, 2017 65.36 65.36 65.36 65.36 480 +0.05(+0.08%)
Oct 27, 2017 65.21 65.31 65.21 65.31 437 +0.85(+1.33%)
Oct 25, 2017 64.46 64.46 64.46 147 -1.16(-1.77%)
Oct 24, 2017 65.62 65.62 65.62 65.62 286 +0.05(+0.08%)
Oct 23, 2017 65.61 65.61 65.57 65.57 521 +0.31(+0.47%)
Oct 17, 2017 65.26 65.26 65.26 131 -0.63(-0.96%)
Oct 13, 2017 65.89 65.89 65.89 22 +0.41(+0.63%)
Oct 11, 2017 65.48 65.48 65.48 170 -0.12(-0.19%)
Oct 10, 2017 65.95 65.95 65.60 65.60 267 -0.29(-0.44%)
Oct 09, 2017 66.02 66.02 65.80 65.89 1,342 +0.28(+0.43%)
Oct 05, 2017 65.61 116 +0.31(+0.47%)
Oct 04, 2017 65.30 65.30 65.30 65.30 349 +0.98(+1.53%)
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