Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 175.00 180.00 160.00 162.00 3,717 -9.75(-5.68%)
Jan 30, 2018 164.50 180.25 145.50 171.75 2,491 +2.00(+1.18%)
Jan 29, 2018 167.46 172.89 164.75 169.75 1,502 +1.50(+0.89%)
Jan 26, 2018 166.75 173.50 166.25 168.25 1,874 +2.00(+1.20%)
Jan 25, 2018 162.25 171.75 162.25 166.25 1,569 +2.25(+1.37%)
Jan 24, 2018 162.50 169.28 153.85 164.00 3,383 -0.50(-0.30%)
Jan 23, 2018 184.00 191.75 162.75 164.50 4,713 -20.50(-11.08%)
Jan 22, 2018 170.00 187.50 168.00 185.00 6,227 +16.25(+9.63%)
Jan 19, 2018 168.75 172.00 160.00 168.75 4,622 +3.75(+2.27%)
Jan 18, 2018 159.75 166.25 147.50 165.00 3,490 +2.75(+1.69%)
Jan 17, 2018 152.25 165.00 148.78 162.25 5,907 +9.25(+6.05%)
Jan 16, 2018 158.75 162.25 150.50 153.00 3,542 -3.50(-2.24%)
Jan 12, 2018 156.50 156.50 156.50 0 +6.50(+4.33%)
Jan 11, 2018 144.50 161.50 140.22 150.00 7,661 +7.25(+5.08%)
Jan 10, 2018 128.50 144.00 127.25 142.75 5,273 +11.50(+8.76%)
Jan 09, 2018 128.00 139.40 126.86 131.25 3,378 +4.50(+3.55%)
Jan 08, 2018 139.25 144.25 123.75 126.75 2,767 -11.25(-8.15%)
Jan 05, 2018 141.00 147.00 137.55 138.00 2,108 -4.25(-2.99%)
Jan 04, 2018 135.00 144.50 135.00 142.25 2,391 +6.00(+4.40%)
Jan 03, 2018 134.75 139.50 126.25 136.25 1,531 +1.75(+1.30%)
Jan 02, 2018 136.00 136.00 134.14 134.50 789 -0.75(-0.55%)
Dec 29, 2017 135.25 135.25 135.25 0 +1.00(+0.74%)
Dec 28, 2017 138.75 147.00 134.00 134.25 2,759 -3.50(-2.54%)
Dec 27, 2017 137.50 141.25 134.00 137.75 1,031 -0.25(-0.18%)
Dec 26, 2017 129.50 142.00 128.25 138.00 1,701 +8.50(+6.56%)
Dec 22, 2017 131.87 131.87 127.80 129.50 919 +3.75(+2.98%)
Dec 21, 2017 124.25 131.75 124.25 125.75 1,436 +1.00(+0.80%)
Dec 20, 2017 123.25 130.50 121.50 124.75 1,607 +0.00(+0.00%)
Dec 19, 2017 125.50 130.00 121.50 124.75 3,139 -0.50(-0.40%)
Dec 18, 2017 122.50 127.50 122.50 125.25 6,067 +3.50(+2.87%)
Dec 15, 2017 130.50 131.88 121.61 121.75 1,593 -8.75(-6.70%)
Dec 14, 2017 122.43 136.25 122.43 130.50 2,124 +6.25(+5.03%)
Dec 13, 2017 129.25 134.50 119.25 124.25 2,698 -5.75(-4.42%)
Dec 12, 2017 133.50 133.50 123.25 130.00 2,289 -1.75(-1.33%)
Dec 11, 2017 129.75 142.50 127.25 131.75 6,559 +3.25(+2.53%)
Dec 08, 2017 122.75 128.75 121.72 128.50 1,387 +5.75(+4.68%)
Dec 07, 2017 120.50 129.25 120.26 122.75 2,512 +0.75(+0.61%)
Dec 06, 2017 121.25 126.94 118.75 122.00 2,746 +3.50(+2.95%)
Dec 05, 2017 127.00 127.75 114.25 118.50 3,049 -8.50(-6.69%)
Dec 04, 2017 122.25 123.15 120.75 127.00 4,792 +8.75(+7.40%)
Dec 01, 2017 101.00 124.50 100.09 118.25 7,585 +18.25(+18.25%)
Nov 30, 2017 99.75 104.75 93.75 100.00 6,188 -0.12(-0.12%)
Nov 29, 2017 104.63 109.62 97.75 100.12 1,814 -2.38(-2.32%)
Nov 28, 2017 106.75 109.75 102.50 102.50 1,781 -2.75(-2.61%)
Nov 27, 2017 105.50 108.75 104.00 105.25 805 -1.50(-1.41%)
Nov 24, 2017 109.00 111.25 103.50 106.75 722 -2.00(-1.84%)
Nov 22, 2017 106.75 112.00 105.62 108.75 1,469 +1.25(+1.16%)
Nov 21, 2017 114.25 116.25 105.50 107.50 2,978 -4.75(-4.23%)
Nov 20, 2017 115.25 118.75 112.00 112.25 1,729 -1.25(-1.10%)
Nov 17, 2017 120.00 123.75 112.75 113.50 1,244 -5.00(-4.22%)
Nov 16, 2017 116.25 121.50 111.00 118.50 1,352 +2.25(+1.94%)
Nov 15, 2017 113.50 122.25 110.50 116.25 2,388 +2.75(+2.42%)
Nov 14, 2017 124.75 126.25 110.50 113.50 2,996 -7.00(-5.81%)
Nov 13, 2017 127.75 130.00 118.00 120.50 2,502 -7.75(-6.04%)
Nov 10, 2017 123.75 130.75 119.75 128.25 2,259 +3.00(+2.40%)
Nov 09, 2017 116.25 127.75 112.50 125.25 2,057 +8.50(+7.28%)
Nov 08, 2017 121.67 121.76 116.75 116.75 266 -4.50(-3.71%)
Nov 07, 2017 124.25 129.25 117.92 121.25 708 -1.50(-1.22%)
Nov 06, 2017 122.50 131.50 120.00 122.75 1,514 -0.50(-0.41%)
Nov 03, 2017 112.00 125.25 109.50 123.25 9,602 +14.50(+13.33%)
Nov 02, 2017 109.46 118.25 103.50 108.75 2,244 +3.00(+2.84%)
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