Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.26 45.59 44.79 45.08 11,983,707 +0.02(+0.04%)
Jul 28, 2023 44.97 45.15 44.50 45.06 12,919,686 +0.36(+0.81%)
Jul 27, 2023 45.47 46.07 44.51 44.70 20,106,928 -0.65(-1.44%)
Jul 26, 2023 45.39 45.73 45.03 45.35 19,983,374 +0.94(+2.11%)
Jul 25, 2023 45.30 45.55 44.37 44.42 13,878,464 -0.92(-2.02%)
Jul 24, 2023 44.89 45.73 44.89 45.33 12,341,537 +0.45(+1.00%)
Jul 21, 2023 46.07 46.11 44.87 44.89 16,603,745 -1.14(-2.48%)
Jul 20, 2023 45.29 46.14 45.13 46.03 19,378,306 +0.85(+1.88%)
Jul 19, 2023 44.86 45.48 44.47 45.18 19,383,692 +0.64(+1.45%)
Jul 18, 2023 43.72 44.63 43.55 44.53 24,765,108 +0.84(+1.92%)
Jul 17, 2023 42.54 44.07 42.53 43.69 25,844,614 +1.15(+2.71%)
Jul 14, 2023 43.70 44.25 42.29 42.54 31,637,596 -0.15(-0.34%)
Jul 13, 2023 42.45 42.74 42.28 42.69 18,443,616 +0.44(+1.04%)
Jul 12, 2023 42.30 42.82 42.00 42.25 14,330,675 +0.51(+1.22%)
Jul 11, 2023 41.36 41.93 41.09 41.74 15,795,230 +0.41(+0.99%)
Jul 10, 2023 41.71 41.98 41.29 41.33 17,069,760 -0.44(-1.05%)
Jul 07, 2023 41.59 42.41 41.59 41.77 13,829,998 -0.12(-0.28%)
Jul 06, 2023 42.21 42.30 41.25 41.89 15,340,137 -0.58(-1.36%)
Jul 05, 2023 42.22 42.60 41.76 42.46 16,099,471 +0.08(+0.18%)
Jul 03, 2023 41.88 42.58 41.74 42.38 9,470,658 +0.70(+1.69%)
Jun 30, 2023 41.95 42.21 41.62 41.68 20,556,096 +0.22(+0.54%)
Jun 29, 2023 40.51 41.52 40.40 41.46 24,527,954 +1.79(+4.51%)
Jun 28, 2023 39.96 39.98 39.44 39.67 14,323,247 -0.28(-0.71%)
Jun 27, 2023 39.67 40.10 39.39 39.95 12,030,681 +0.31(+0.79%)
Jun 26, 2023 39.83 40.26 39.51 39.64 13,944,571 -0.02(-0.05%)
Jun 23, 2023 39.58 39.78 39.35 39.66 19,405,894 -0.44(-1.10%)
Jun 22, 2023 40.58 40.66 39.96 40.10 11,781,701 -0.58(-1.42%)
Jun 21, 2023 40.87 40.98 40.56 40.68 11,965,518 -0.23(-0.57%)
Jun 20, 2023 41.13 41.15 40.37 40.91 17,079,190 -0.28(-0.69%)
Jun 16, 2023 41.58 41.74 41.08 41.19 37,447,892 -0.18(-0.42%)
Jun 15, 2023 40.84 41.43 41.37 14,527,561 +3.89(+10.37%)
May 08, 2023 37.53 37.87 37.26 37.48 23,279,272 +0.43(+1.16%)
May 05, 2023 36.58 37.38 36.46 37.05 27,687,214 +1.19(+3.32%)
May 04, 2023 36.80 37.19 35.55 35.86 54,511,300 -1.59(-4.25%)
May 03, 2023 37.82 38.44 37.41 37.45 25,998,140 -0.18(-0.49%)
May 02, 2023 38.77 38.77 37.13 37.64 37,393,508 -1.50(-3.84%)
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