Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 215.60 215.60 205.10 207.20 5,596 -7.00(-3.27%)
Feb 27, 2019 210.00 219.80 206.50 214.20 9,493 -11.20(-4.97%)
Feb 26, 2019 221.90 230.30 220.50 225.40 3,708 +3.50(+1.58%)
Feb 25, 2019 224.70 229.56 218.40 221.90 7,619 +0.00(+0.00%)
Feb 22, 2019 221.20 222.60 217.70 221.90 3,825 +2.80(+1.28%)
Feb 21, 2019 217.00 220.15 217.00 219.10 2,736 +0.00(+0.00%)
Feb 20, 2019 212.10 222.60 212.10 219.10 6,752 +7.00(+3.30%)
Feb 19, 2019 217.00 219.10 210.70 212.10 2,466 -6.30(-2.88%)
Feb 15, 2019 217.00 220.50 204.40 218.40 7,985 +1.40(+0.65%)
Feb 14, 2019 216.30 219.10 215.60 217.00 1,740 -0.70(-0.32%)
Feb 13, 2019 219.80 220.50 214.90 217.70 2,341 -0.70(-0.32%)
Feb 12, 2019 215.60 220.50 212.10 218.40 3,559 +4.20(+1.96%)
Feb 11, 2019 214.20 217.48 210.70 214.20 2,741 +0.00(+0.00%)
Feb 08, 2019 214.20 215.60 207.90 214.20 3,038 +0.00(+0.00%)
Feb 07, 2019 213.50 216.30 203.00 214.20 5,760 -1.40(-0.65%)
Feb 06, 2019 218.40 218.40 213.50 215.60 2,346 -0.70(-0.32%)
Feb 05, 2019 218.40 222.60 216.30 216.30 3,455 -2.10(-0.96%)
Feb 04, 2019 215.60 219.80 214.90 218.40 3,278 +4.90(+2.30%)
Feb 01, 2019 212.10 220.50 210.70 213.50 2,522 -1.40(-0.65%)
Jan 31, 2019 216.30 223.30 212.10 214.90 3,859 -1.40(-0.65%)
Jan 30, 2019 219.80 223.30 214.20 216.30 5,104 -2.80(-1.28%)
Jan 29, 2019 219.80 227.50 217.00 219.10 5,728 -2.10(-0.95%)
Jan 28, 2019 212.80 227.50 203.70 221.20 8,025 +5.60(+2.60%)
Jan 25, 2019 204.40 218.40 203.00 215.60 9,488 +11.90(+5.84%)
Jan 24, 2019 200.90 208.60 200.20 203.70 4,189 +2.80(+1.39%)
Jan 23, 2019 195.30 203.70 192.50 200.90 4,767 +3.50(+1.77%)
Jan 22, 2019 199.50 200.54 189.70 197.40 4,279 -4.20(-2.08%)
Jan 18, 2019 204.40 206.50 196.70 201.60 6,542 +0.00(+0.00%)
Jan 17, 2019 206.50 206.50 190.40 201.60 28,775 +17.50(+9.51%)
Jan 16, 2019 176.40 184.10 175.00 184.10 6,464 +8.40(+4.78%)
Jan 15, 2019 175.00 177.80 171.50 175.70 2,728 +3.50(+2.03%)
Jan 14, 2019 178.50 180.60 171.50 172.20 2,254 -5.60(-3.15%)
Jan 11, 2019 175.70 179.90 175.00 177.80 1,762 +1.40(+0.79%)
Jan 10, 2019 177.10 178.50 171.50 176.40 2,425 +1.40(+0.80%)
Jan 09, 2019 175.00 178.50 171.50 175.00 2,948 +0.00(+0.00%)
Jan 08, 2019 172.20 179.13 171.50 175.00 4,263 +4.90(+2.88%)
Jan 07, 2019 172.90 178.50 167.30 170.10 5,517 -1.40(-0.82%)
Jan 04, 2019 165.90 175.00 164.50 171.50 6,242 +7.70(+4.70%)
Jan 03, 2019 167.30 171.32 161.70 163.80 3,721 -3.50(-2.09%)
Jan 02, 2019 157.50 174.30 156.10 167.30 5,882 +9.80(+6.22%)
Dec 31, 2018 154.00 159.60 146.30 157.50 10,038 +10.50(+7.14%)
Dec 28, 2018 152.60 157.50 144.20 147.00 8,710 -5.60(-3.67%)
Dec 27, 2018 151.20 167.30 148.40 152.60 7,332 +0.70(+0.46%)
Dec 26, 2018 152.60 159.31 147.00 151.90 6,639 -1.40(-0.91%)
Dec 24, 2018 153.30 157.50 148.40 153.30 2,368 -2.80(-1.79%)
Dec 21, 2018 170.10 170.10 155.40 156.10 3,954 -11.20(-6.69%)
Dec 20, 2018 157.50 171.50 140.70 167.30 27,944 +8.40(+5.29%)
Dec 19, 2018 175.00 177.05 157.50 158.90 13,378 -14.00(-8.10%)
Dec 18, 2018 180.60 186.90 169.75 172.90 8,355 -9.10(-5.00%)
Dec 17, 2018 198.80 198.80 179.20 182.00 6,688 -14.70(-7.47%)
Dec 14, 2018 199.50 202.30 189.70 196.70 6,301 -5.60(-2.77%)
Dec 13, 2018 205.80 210.00 199.50 202.30 5,492 -1.40(-0.69%)
Dec 12, 2018 205.10 209.34 200.91 203.70 3,548 -1.40(-0.68%)
Dec 11, 2018 199.50 206.50 196.00 205.10 3,840 +6.30(+3.17%)
Dec 10, 2018 203.00 210.70 196.00 198.80 6,661 +0.70(+0.35%)
Dec 07, 2018 203.00 205.80 196.70 198.10 7,091 +2.80(+1.43%)
Dec 06, 2018 196.00 220.50 193.90 195.30 11,247 -2.80(-1.41%)
Dec 04, 2018 203.70 211.40 198.10 198.10 3,734 -4.20(-2.08%)
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