Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 225.00 232.25 225.00 228.50 2,266 +3.50(+1.56%)
Jan 30, 2019 218.75 229.00 215.25 225.00 4,513 +7.50(+3.45%)
Jan 29, 2019 213.25 218.25 207.50 217.50 1,625 +4.75(+2.23%)
Jan 28, 2019 211.50 218.75 208.03 212.75 1,855 -1.25(-0.58%)
Jan 25, 2019 214.05 217.38 208.12 214.00 1,316 +5.25(+2.51%)
Jan 24, 2019 212.00 214.25 206.75 208.75 1,060 -3.50(-1.65%)
Jan 23, 2019 217.00 222.50 210.50 212.25 2,240 -6.25(-2.86%)
Jan 22, 2019 221.25 224.00 212.25 218.50 3,885 -4.50(-2.02%)
Jan 18, 2019 224.00 227.62 218.00 223.00 3,960 -1.00(-0.45%)
Jan 17, 2019 227.00 229.25 223.00 224.00 2,965 -3.25(-1.43%)
Jan 16, 2019 217.25 228.25 215.25 227.25 3,591 +10.00(+4.60%)
Jan 15, 2019 208.75 221.20 205.00 217.25 2,879 +9.75(+4.70%)
Jan 14, 2019 212.00 214.75 206.75 207.50 1,584 -5.25(-2.47%)
Jan 11, 2019 212.25 215.50 207.00 212.75 2,300 -1.25(-0.58%)
Jan 10, 2019 212.07 218.00 209.50 214.00 2,312 -2.00(-0.93%)
Jan 09, 2019 212.50 219.75 210.51 216.00 4,152 +5.25(+2.49%)
Jan 08, 2019 212.00 213.75 203.50 210.75 4,814 +1.50(+0.72%)
Jan 07, 2019 205.50 216.75 205.50 209.25 3,062 -1.25(-0.59%)
Jan 04, 2019 199.50 212.50 197.25 210.50 5,572 +12.25(+6.18%)
Jan 03, 2019 200.25 204.50 194.75 198.25 4,896 -2.75(-1.37%)
Jan 02, 2019 184.50 205.50 184.50 201.00 4,180 +13.75(+7.34%)
Dec 31, 2018 191.00 196.50 178.75 187.25 8,532 -4.50(-2.35%)
Dec 28, 2018 198.75 206.50 189.25 191.75 10,720 -8.50(-4.24%)
Dec 27, 2018 184.75 200.50 177.75 200.25 7,718 +15.50(+8.39%)
Dec 26, 2018 182.50 185.25 170.00 184.75 5,657 +2.25(+1.23%)
Dec 24, 2018 161.50 186.00 161.50 182.50 3,620 +19.75(+12.14%)
Dec 21, 2018 176.50 176.50 157.75 162.75 17,516 -14.00(-7.92%)
Dec 20, 2018 173.75 179.25 167.77 176.75 4,138 +2.75(+1.58%)
Dec 19, 2018 184.50 186.25 170.75 174.00 5,926 -9.00(-4.92%)
Dec 18, 2018 197.25 197.25 178.00 183.00 4,810 -13.50(-6.87%)
Dec 17, 2018 188.50 198.75 181.50 196.50 4,993 +9.00(+4.80%)
Dec 14, 2018 192.00 195.50 185.00 187.50 2,888 -4.75(-2.47%)
Dec 13, 2018 194.25 203.75 186.93 192.25 1,876 -1.00(-0.52%)
Dec 12, 2018 207.25 212.29 190.50 193.25 6,370 -9.75(-4.80%)
Dec 11, 2018 203.75 211.75 201.25 203.00 4,167 +7.00(+3.57%)
Dec 10, 2018 199.00 205.00 195.00 196.00 3,300 -0.75(-0.38%)
Dec 07, 2018 188.50 202.50 188.50 196.75 3,504 +4.75(+2.47%)
Dec 06, 2018 197.50 214.00 189.00 192.00 4,877 -10.75(-5.30%)
Dec 04, 2018 209.25 220.50 201.75 202.75 5,056 -9.00(-4.25%)
Dec 03, 2018 213.50 213.50 207.50 211.75 2,542 +1.25(+0.59%)
Nov 30, 2018 214.50 218.75 209.75 210.50 3,868 -3.25(-1.52%)
Nov 29, 2018 213.25 218.25 208.75 213.75 1,687 -1.25(-0.58%)
Nov 28, 2018 202.00 217.25 200.00 215.00 2,520 +13.00(+6.44%)
Nov 27, 2018 201.75 207.75 196.50 202.00 2,125 -3.25(-1.58%)
Nov 26, 2018 202.50 206.25 196.25 205.25 2,206 +5.50(+2.75%)
Nov 23, 2018 187.75 204.25 187.25 199.75 3,436 +9.25(+4.86%)
Nov 21, 2018 190.50 190.50 190.50 0 +2.25(+1.20%)
Nov 20, 2018 195.00 201.50 186.25 188.25 3,654 -9.00(-4.56%)
Nov 19, 2018 208.00 212.75 194.00 197.25 4,640 -10.50(-5.05%)
Nov 16, 2018 200.50 209.00 195.00 207.75 4,816 +6.00(+2.97%)
Nov 15, 2018 194.75 206.25 193.25 201.75 7,811 +5.75(+2.93%)
Nov 14, 2018 197.00 204.25 193.50 196.00 3,577 -1.50(-0.76%)
Nov 13, 2018 217.50 224.00 191.00 197.50 10,581 -21.25(-9.71%)
Nov 12, 2018 224.00 225.75 216.50 218.75 4,099 -8.75(-3.85%)
Nov 09, 2018 235.50 241.00 222.25 227.50 5,320 -10.50(-4.41%)
Nov 08, 2018 219.25 240.00 219.25 238.00 7,395 +11.00(+4.85%)
Nov 07, 2018 229.50 235.25 226.00 227.00 2,594 +0.25(+0.11%)
Nov 06, 2018 231.00 234.94 217.78 226.75 4,338 -4.25(-1.84%)
Nov 05, 2018 232.75 238.25 221.70 231.00 3,988 -0.75(-0.32%)
Nov 02, 2018 225.00 233.75 224.50 231.75 3,772 +8.00(+3.58%)
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