Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 47.36 47.64 47.02 47.44 4,913,303 +0.11(+0.23%)
Nov 23, 2022 47.12 47.49 46.99 47.33 10,878,544 +0.22(+0.47%)
Nov 22, 2022 47.13 47.40 46.91 47.11 11,683,748 +0.27(+0.58%)
Nov 21, 2022 46.38 47.09 46.38 46.84 11,655,493 +0.34(+0.73%)
Nov 18, 2022 46.72 46.77 45.97 46.50 10,515,838 +0.51(+1.11%)
Nov 17, 2022 45.72 46.17 45.47 45.99 11,355,154 -0.22(-0.48%)
Nov 16, 2022 46.67 46.84 46.03 46.21 14,707,117 -0.50(-1.07%)
Nov 15, 2022 47.38 47.51 46.23 46.71 19,068,086 -0.16(-0.34%)
Nov 14, 2022 47.20 47.56 46.87 46.87 13,927,428 -0.68(-1.43%)
Nov 11, 2022 48.10 48.36 47.33 47.55 18,076,604 -0.40(-0.83%)
Nov 10, 2022 47.02 48.11 46.93 47.95 23,082,948 +1.98(+4.31%)
Nov 09, 2022 46.80 47.00 45.95 45.97 18,313,208 -1.21(-2.56%)
Nov 08, 2022 47.25 47.47 46.72 47.18 14,839,637 +0.11(+0.23%)
Nov 07, 2022 47.13 47.82 46.81 47.07 17,704,264 +0.33(+0.71%)
Nov 04, 2022 46.33 46.91 45.90 46.74 27,082,516 +1.20(+2.64%)
Nov 03, 2022 46.20 46.20 45.41 45.54 17,137,520 -1.04(-2.23%)
Nov 02, 2022 46.58 46.19 46.58 29,437,422 -0.07(-0.15%)
Nov 01, 2022 46.28 46.76 45.96 46.65 22,550,006 +0.95(+2.09%)
Oct 31, 2022 45.84 46.22 45.68 45.70 14,093,269 -0.36(-0.78%)
Oct 28, 2022 45.62 46.19 45.18 46.05 15,086,968 +0.70(+1.53%)
Oct 27, 2022 45.73 46.19 45.25 45.36 14,748,209 -0.05(-0.11%)
Oct 26, 2022 45.37 45.91 45.18 45.41 15,114,350 +0.33(+0.73%)
Oct 25, 2022 44.49 45.30 44.08 45.08 16,497,958 +0.17(+0.38%)
Oct 24, 2022 44.66 45.24 44.54 44.91 16,257,222 +0.37(+0.83%)
Oct 21, 2022 43.36 44.59 43.29 44.54 18,772,652 +1.17(+2.70%)
Oct 20, 2022 43.39 44.15 43.22 43.37 17,685,080 +0.03(+0.07%)
Oct 19, 2022 43.90 44.24 43.02 43.34 17,990,354 -1.04(-2.35%)
Oct 18, 2022 44.82 45.01 43.53 44.38 24,967,342 +0.71(+1.61%)
Oct 17, 2022 44.36 44.90 43.61 43.68 24,653,474 +0.78(+1.83%)
Oct 14, 2022 43.52 44.64 42.85 42.89 34,196,320 +0.78(+1.86%)
Oct 13, 2022 39.50 42.39 39.50 42.11 23,988,308 +1.86(+4.62%)
Oct 12, 2022 39.98 40.96 39.70 40.25 16,619,129 +0.28(+0.70%)
Oct 11, 2022 40.96 41.06 39.80 39.97 19,258,284 -1.21(-2.94%)
Oct 10, 2022 41.67 41.84 40.89 41.18 11,043,169 -0.34(-0.81%)
Oct 07, 2022 41.76 41.85 41.13 41.52 17,297,396 -0.45(-1.07%)
Oct 06, 2022 42.60 42.86 41.94 41.97 15,735,029 -1.06(-2.47%)
Oct 05, 2022 42.56 43.26 42.29 43.03 15,973,237 -0.23(-0.53%)
Oct 04, 2022 41.89 43.31 41.89 43.26 18,714,950 +1.95(+4.71%)
Oct 03, 2022 41.03 41.53 40.38 41.31 16,933,438 +1.35(+3.38%)
Sep 30, 2022 40.38 40.87 39.92 39.96 21,318,580 -0.28(-0.69%)
Sep 29, 2022 39.90 40.43 39.52 40.24 14,906,376 -0.31(-0.76%)
Sep 28, 2022 39.64 40.80 39.65 40.55 16,136,313 +0.77(+1.95%)
Sep 27, 2022 39.95 40.33 39.16 39.77 17,653,156 +0.02(+0.05%)
Sep 26, 2022 39.88 40.28 39.08 39.75 21,553,290 -0.40(-0.99%)
Sep 23, 2022 40.56 40.72 39.45 40.15 23,466,892 -1.10(-2.67%)
Sep 22, 2022 42.22 42.23 41.17 41.25 15,597,157 -0.75(-1.77%)
Sep 21, 2022 43.38 43.53 41.97 42.00 19,327,182 -1.13(-2.63%)
Sep 20, 2022 43.61 44.00 42.81 43.13 19,628,648 -0.90(-2.05%)
Sep 19, 2022 43.15 44.32 43.13 44.04 11,393,871 +0.38(+0.86%)
Sep 16, 2022 43.42 43.78 43.05 43.66 21,375,560 -0.20(-0.45%)
Sep 15, 2022 43.12 44.40 43.07 43.86 13,256,534 +0.85(+1.99%)
Sep 14, 2022 42.97 43.33 41.98 43.00 15,166,875 +0.06(+0.14%)
Sep 13, 2022 44.07 44.24 42.76 42.94 21,269,522 -2.30(-5.07%)
Sep 12, 2022 45.39 45.84 44.97 45.24 12,205,013 +0.20(+0.44%)
Sep 09, 2022 45.22 45.52 44.96 45.04 12,960,175 +0.10(+0.22%)
Sep 08, 2022 43.34 44.97 43.06 44.94 18,615,946 +1.38(+3.17%)
Sep 07, 2022 42.27 43.63 41.98 43.56 19,601,106 +0.95(+2.24%)
Sep 06, 2022 43.43 43.60 42.08 42.61 14,802,676 -0.50(-1.15%)
Sep 02, 2022 44.02 44.51 42.89 43.10 13,120,183 -0.32(-0.73%)
Sep 01, 2022 43.38 43.46 42.53 43.42 13,257,470 -0.01(-0.02%)
Aug 31, 2022 44.00 44.30 43.33 43.43 22,759,686 -0.43(-0.97%)
Aug 30, 2022 43.98 44.15 43.27 43.86 14,455,492 +0.22(+0.50%)
Aug 29, 2022 43.52 44.03 43.30 43.64 12,591,030 -0.05(-0.11%)
Aug 26, 2022 45.29 45.43 43.66 43.69 13,491,559 -1.41(-3.13%)
Aug 25, 2022 44.50 45.23 44.15 45.10 11,858,876 +0.75(+1.68%)
Aug 24, 2022 44.05 44.41 43.74 44.35 11,904,445 +0.27(+0.61%)
Aug 23, 2022 44.18 44.67 44.00 44.09 10,543,001 -0.04(-0.09%)
Aug 22, 2022 44.31 44.45 43.84 44.13 12,469,945 -0.93(-2.07%)
Aug 19, 2022 45.61 45.73 44.75 45.06 13,227,781 -0.78(-1.71%)
Aug 18, 2022 45.84 45.90 45.47 45.84 7,936,137 +0.00(+0.00%)
Aug 17, 2022 45.43 46.01 45.26 45.84 13,235,804 +0.08(+0.17%)
Aug 16, 2022 45.29 46.02 45.06 45.77 12,311,886 +0.31(+0.68%)
Aug 15, 2022 45.12 45.52 44.62 45.46 11,141,175 -0.19(-0.41%)
Aug 12, 2022 45.23 45.67 44.90 45.65 10,774,976 +0.69(+1.52%)
Aug 11, 2022 44.71 45.32 44.61 44.96 14,126,875 +0.91(+2.08%)
Aug 10, 2022 43.76 44.41 43.76 44.05 14,126,605 +0.92(+2.14%)
Aug 09, 2022 42.94 43.51 42.71 43.12 10,556,461 +0.21(+0.49%)
Aug 08, 2022 43.69 43.91 42.85 42.91 12,966,327 -0.57(-1.30%)
Aug 05, 2022 42.31 44.01 42.26 43.48 16,124,254 +0.98(+2.31%)
Aug 04, 2022 43.22 43.32 42.36 42.50 15,134,164 -0.81(-1.88%)
Aug 03, 2022 42.82 43.98 42.68 43.31 17,591,612 +1.00(+2.36%)
Aug 02, 2022 42.92 42.97 42.29 42.31 18,000,948 -0.65(-1.52%)
Aug 01, 2022 42.87 43.57 42.59 42.97 13,847,618 -0.33(-0.75%)
Jul 29, 2022 42.74 43.76 42.74 43.29 17,760,974 +0.54(+1.27%)
Jul 28, 2022 42.98 43.25 42.15 42.75 14,716,144 -0.38(-0.89%)
Jul 27, 2022 42.41 43.39 42.13 43.13 19,767,336 +0.80(+1.89%)
Jul 26, 2022 42.54 43.10 42.25 42.33 15,651,983 -0.59(-1.38%)
Jul 25, 2022 42.96 43.33 42.64 42.93 20,566,610 +0.33(+0.76%)
Jul 22, 2022 42.60 42.96 42.13 42.60 16,178,786 -0.11(-0.25%)
Jul 21, 2022 41.92 42.80 41.72 42.71 18,045,846 +0.55(+1.31%)
Jul 20, 2022 41.98 42.46 41.80 42.16 19,364,276 -0.18(-0.42%)
Jul 19, 2022 41.33 42.50 41.19 42.33 26,065,980 +1.69(+4.15%)
Jul 18, 2022 41.38 42.23 40.48 40.65 18,231,792 +0.06(+0.15%)
Jul 15, 2022 38.88 41.26 38.71 40.59 40,868,460 +2.36(+6.17%)
Jul 14, 2022 37.59 38.24 36.94 38.23 24,670,648 -0.33(-0.84%)
Jul 13, 2022 38.56 38.83 37.90 38.55 14,302,576 -0.52(-1.34%)
Jul 12, 2022 38.56 39.94 38.50 39.08 15,358,973 -0.19(-0.48%)
Jul 11, 2022 39.15 39.48 38.72 39.27 13,289,283 -0.38(-0.97%)
Jul 08, 2022 39.77 40.16 39.33 39.65 14,637,312 +0.06(+0.15%)
Jul 07, 2022 39.68 39.96 39.20 39.59 21,341,670 +0.61(+1.57%)
Jul 06, 2022 39.09 39.50 38.41 38.98 17,239,454 -0.59(-1.50%)
Jul 05, 2022 38.49 39.59 38.00 39.57 19,408,548 +0.18(+0.45%)
Jul 01, 2022 38.21 39.55 37.95 39.39 15,591,252 +0.74(+1.91%)
Jun 30, 2022 38.55 39.19 37.78 38.65 20,713,292 -0.53(-1.36%)
Jun 29, 2022 39.74 39.99 39.02 39.19 15,989,323 -0.46(-1.17%)
Jun 28, 2022 40.43 41.01 39.55 39.65 18,478,196 -0.06(-0.15%)
Jun 27, 2022 40.30 40.45 39.37 39.71 17,213,306 -0.51(-1.28%)
Jun 24, 2022 38.17 40.56 38.00 40.22 39,934,516 +2.82(+7.55%)
Jun 23, 2022 37.56 37.85 36.66 37.40 23,445,950 -0.69(-1.81%)
Jun 22, 2022 37.88 38.55 37.80 38.09 18,882,996 -0.38(-1.00%)
Jun 21, 2022 39.33 39.41 38.35 38.48 25,219,544 +0.50(+1.33%)
Jun 17, 2022 37.33 38.46 37.01 37.97 61,007,536 +0.82(+2.20%)
Jun 16, 2022 36.87 37.23 36.06 37.15 38,490,804 -0.51(-1.36%)
Jun 15, 2022 37.50 38.15 36.84 37.67 31,774,340 +0.73(+1.98%)
Jun 14, 2022 38.25 38.78 36.52 36.94 37,281,544 -1.54(-4.00%)
Jun 13, 2022 38.47 39.16 38.26 38.48 27,912,528 -1.08(-2.72%)
Jun 10, 2022 40.49 40.89 39.49 39.55 27,995,080 -2.56(-6.07%)
Jun 09, 2022 43.99 44.04 42.08 42.11 20,427,108 -1.93(-4.39%)
Jun 08, 2022 44.29 44.47 43.65 44.04 12,528,238 -0.83(-1.85%)
Jun 07, 2022 44.17 44.94 44.04 44.87 13,457,720 +0.35(+0.78%)
Jun 06, 2022 44.74 45.28 44.37 44.52 12,025,171 +0.30(+0.67%)
Jun 03, 2022 44.24 44.73 44.02 44.23 12,741,393 -0.50(-1.13%)
Jun 02, 2022 44.52 44.83 43.92 44.73 14,828,691 +0.17(+0.38%)
Jun 01, 2022 45.35 45.46 43.81 44.56 20,691,902 -0.60(-1.33%)
May 31, 2022 44.74 45.66 44.41 45.17 41,269,524 -0.12(-0.26%)
May 27, 2022 45.10 45.44 44.85 45.28 19,743,036 +0.29(+0.64%)
May 26, 2022 44.24 45.16 44.16 45.00 23,814,948 +1.46(+3.35%)
May 25, 2022 42.52 43.87 42.46 43.54 22,641,506 +0.82(+1.92%)
May 24, 2022 43.11 43.19 42.08 42.72 24,383,762 -0.52(-1.21%)
May 23, 2022 42.17 43.74 42.17 43.24 29,206,144 +2.12(+5.16%)
May 20, 2022 41.95 42.23 40.20 41.12 35,822,656 -0.33(-0.79%)
May 19, 2022 41.15 41.75 41.02 41.45 25,548,466 -0.11(-0.26%)
May 18, 2022 42.72 42.74 41.34 41.55 27,710,518 -1.58(-3.66%)
May 17, 2022 42.42 43.24 42.39 43.13 23,696,452 +1.48(+3.55%)
May 16, 2022 41.84 42.11 41.15 41.65 17,060,586 -0.42(-1.01%)
May 13, 2022 41.89 42.62 41.72 42.08 21,537,378 +0.82(+1.99%)
May 12, 2022 41.67 41.85 40.38 41.26 30,565,874 -0.75(-1.79%)
May 11, 2022 42.54 43.92 41.93 42.01 25,626,624 -0.50(-1.18%)
May 10, 2022 43.80 44.12 41.63 42.51 25,612,278 -0.87(-2.00%)
May 09, 2022 43.39 43.95 42.66 43.38 27,530,670 -0.58(-1.32%)
May 06, 2022 44.02 44.29 42.95 43.96 27,396,754 -0.21(-0.47%)
May 05, 2022 44.41 44.47 42.88 44.17 30,375,880 -0.96(-2.12%)
May 04, 2022 43.49 45.27 43.36 45.13 30,006,210 +1.79(+4.12%)
May 03, 2022 43.09 43.81 42.85 43.34 21,978,104 +0.48(+1.12%)
May 02, 2022 43.06 43.22 41.82 42.86 25,480,872 +0.04(+0.09%)
Apr 29, 2022 44.20 44.56 42.70 42.82 27,742,016 -1.51(-3.41%)
Apr 28, 2022 44.20 44.47 43.49 44.33 17,748,460 +0.58(+1.32%)
Apr 27, 2022 43.59 44.35 43.32 43.75 19,885,552 +0.00(+0.00%)
Apr 26, 2022 44.32 45.14 43.73 43.75 21,926,608 -1.23(-2.73%)
Apr 25, 2022 44.91 45.12 43.70 44.98 30,611,560 -0.50(-1.10%)
Apr 22, 2022 46.80 47.03 45.40 45.48 22,809,128 -1.41(-3.01%)
Apr 21, 2022 48.24 48.57 46.72 46.89 19,377,946 -0.85(-1.79%)
Apr 20, 2022 47.58 48.45 47.42 47.75 26,358,136 +0.80(+1.71%)
Apr 19, 2022 46.51 47.29 46.45 46.94 20,134,960 +0.65(+1.40%)
Apr 18, 2022 45.36 46.70 45.29 46.29 26,598,722 +0.80(+1.77%)
Apr 14, 2022 45.04 46.93 44.19 45.49 66,823,240 -2.15(-4.51%)
Apr 13, 2022 46.66 47.72 46.57 47.64 21,004,534 +0.12(+0.25%)
Apr 12, 2022 48.76 48.97 47.11 47.52 26,273,632 -0.89(-1.84%)
Apr 11, 2022 48.03 49.26 48.01 48.41 27,514,082 +0.59(+1.23%)
Apr 08, 2022 47.11 47.98 47.04 47.83 24,107,138 +0.97(+2.07%)
Apr 07, 2022 47.27 47.40 45.72 46.85 30,037,666 -0.15(-0.31%)
Apr 06, 2022 46.80 47.19 46.52 47.00 26,481,044 -0.23(-0.48%)
Apr 05, 2022 47.02 47.99 46.88 47.23 22,171,826 -0.33(-0.70%)
Apr 04, 2022 47.55 47.76 46.72 47.56 24,260,088 -0.25(-0.51%)
Apr 01, 2022 48.34 48.55 46.94 47.81 30,556,998 +0.25(+0.52%)
Mar 31, 2022 48.83 49.49 47.53 47.56 31,874,806 -1.62(-3.29%)
Mar 30, 2022 50.57 50.72 48.87 49.18 31,490,554 -1.46(-2.89%)
Mar 29, 2022 52.08 52.31 50.57 50.64 21,355,782 -0.21(-0.41%)
Mar 28, 2022 51.06 51.14 49.84 50.85 24,568,398 -0.74(-1.43%)
Mar 25, 2022 50.51 51.61 50.46 51.58 19,499,608 +1.21(+2.40%)
Mar 24, 2022 50.75 50.85 49.96 50.38 20,043,166 +0.21(+0.41%)
Mar 23, 2022 51.78 52.07 50.15 50.17 28,581,214 -2.23(-4.25%)
Mar 22, 2022 51.44 53.19 51.33 52.40 29,188,456 +2.21(+4.40%)
Mar 21, 2022 50.70 50.84 49.67 50.19 23,831,002 -0.27(-0.54%)
Mar 18, 2022 49.91 50.58 49.11 50.47 62,116,084 -0.06(-0.12%)
Mar 17, 2022 50.07 50.53 49.29 50.52 30,495,236 -0.12(-0.23%)
Mar 16, 2022 50.10 51.25 49.78 50.64 35,397,796 +1.46(+2.97%)
Mar 15, 2022 49.23 49.69 48.41 49.18 25,552,382 +0.25(+0.50%)
Mar 14, 2022 48.74 49.44 48.38 48.93 28,696,706 +1.36(+2.87%)
Mar 11, 2022 48.75 49.07 47.53 47.57 24,155,348 -0.53(-1.10%)
Mar 10, 2022 47.36 48.10 26,673,490 -0.15(-0.31%)
Mar 09, 2022 47.88 48.83 47.45 48.25 35,209,092 +2.65(+5.81%)
Mar 08, 2022 45.81 47.31 45.49 45.60 61,139,448 +0.64(+1.42%)
Mar 07, 2022 47.68 47.68 44.92 44.96 57,366,636 -2.92(-6.11%)
Mar 04, 2022 49.11 49.13 47.28 47.88 36,670,656 -2.40(-4.78%)
Mar 03, 2022 51.38 51.58 49.99 50.29 24,588,958 -0.96(-1.88%)
Mar 02, 2022 50.37 51.83 50.05 51.25 35,550,060 +1.89(+3.84%)
Mar 01, 2022 51.47 51.74 49.08 49.36 55,147,588 -3.02(-5.77%)
Feb 28, 2022 51.65 52.41 51.24 52.38 31,666,100 -0.73(-1.37%)
Feb 25, 2022 52.18 53.43 52.73 53.11 28,013,298 +1.37(+2.66%)
Feb 24, 2022 50.80 51.85 49.73 51.73 41,719,084 -1.22(-2.30%)
Feb 23, 2022 54.81 54.98 52.76 52.95 22,285,202 -1.31(-2.41%)
Feb 22, 2022 54.54 55.08 53.68 54.25 27,394,124 -0.34(-0.63%)
Feb 18, 2022 54.60 0 -0.51(-0.93%)
Feb 17, 2022 56.09 56.46 54.72 55.11 25,417,434 -1.95(-3.42%)
Feb 16, 2022 56.84 57.79 56.48 57.06 22,467,302 -0.24(-0.41%)
Feb 15, 2022 58.02 58.21 57.01 57.30 18,569,194 +0.52(+0.92%)
Feb 14, 2022 57.42 57.56 56.12 56.78 33,080,374 -0.45(-0.79%)
Feb 11, 2022 57.43 59.12 56.84 57.23 39,381,284 -0.73(-1.25%)
Feb 10, 2022 58.45 59.18 57.71 57.95 36,754,104 -0.01(-0.02%)
Feb 09, 2022 57.61 58.28 57.26 57.96 26,343,406 +0.30(+0.53%)
Feb 08, 2022 56.92 57.89 56.73 57.66 39,829,528 +1.39(+2.48%)
Feb 07, 2022 55.36 56.81 54.87 56.27 38,203,896 +0.98(+1.78%)
Feb 04, 2022 55.00 55.98 54.44 55.28 34,257,864 +1.14(+2.10%)
Feb 03, 2022 54.80 53.71 54.15 25,696,914 -0.50(-0.92%)
Feb 02, 2022 54.00 54.76 53.70 54.65 29,705,250 +0.32(+0.59%)
Feb 01, 2022 53.46 54.52 52.75 54.32 36,696,424 +1.76(+3.35%)
Jan 31, 2022 52.59 52.81 52.57 35,468,708 -0.38(-0.72%)
Jan 28, 2022 52.38 52.98 51.56 52.95 36,487,316 +0.42(+0.80%)
Jan 27, 2022 53.35 54.23 52.01 52.53 35,012,980 -0.37(-0.70%)
Jan 26, 2022 52.67 53.66 52.20 52.90 40,608,288 +0.54(+1.03%)
Jan 25, 2022 51.46 52.50 50.37 52.36 41,782,580 +0.26(+0.51%)
Jan 24, 2022 51.52 52.26 50.01 52.10 49,631,740 -0.34(-0.65%)
Jan 21, 2022 53.25 53.74 51.91 52.44 39,258,340 -1.30(-2.42%)
Jan 20, 2022 54.44 55.09 53.65 53.74 27,586,810 -0.56(-1.03%)
Jan 19, 2022 55.80 56.35 54.20 54.30 35,787,200 -1.09(-1.98%)
Jan 18, 2022 56.40 56.78 55.21 55.39 42,668,568 -1.34(-2.36%)
Jan 14, 2022 56.73 0 +2.01(+3.68%)
Jan 13, 2022 55.30 55.87 54.48 54.72 34,785,424 -0.39(-0.71%)
Jan 12, 2022 55.12 55.40 54.48 55.11 34,950,500 +0.33(+0.61%)
Jan 11, 2022 54.29 54.84 53.96 54.77 25,642,078 +0.69(+1.28%)
Jan 10, 2022 54.23 54.77 53.23 54.08 35,511,612 +0.57(+1.06%)
Jan 07, 2022 52.62 53.92 52.57 53.51 35,974,660 +1.11(+2.13%)
Jan 06, 2022 51.93 52.44 51.45 52.40 30,394,018 +1.31(+2.56%)
Jan 05, 2022 51.71 52.01 50.80 51.09 35,938,740 -0.45(-0.87%)
Jan 04, 2022 50.40 51.93 50.34 51.54 44,874,116 +1.97(+3.98%)
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