Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.237 8.364 8.177 8.290 16,650,189 +0.02(+0.27%)
Apr 29, 2003 8.268 8.302 8.155 8.268 11,785,383 +0.03(+0.42%)
Apr 28, 2003 8.160 8.289 8.156 8.234 11,761,225 +0.09(+1.08%)
Apr 25, 2003 8.203 8.237 8.082 8.146 9,041,543 -0.03(-0.34%)
Apr 24, 2003 8.203 8.285 8.086 8.174 11,309,497 -0.10(-1.22%)
Apr 23, 2003 8.203 8.285 8.184 8.275 12,254,283 +0.06(+0.71%)
Apr 22, 2003 8.048 8.253 8.009 8.216 13,417,075 +0.15(+1.87%)
Apr 21, 2003 8.194 8.228 8.040 8.065 13,142,313 -0.09(-1.16%)
Apr 17, 2003 8.065 8.160 8.022 8.160 11,994,947 +0.13(+1.63%)
Apr 16, 2003 8.174 8.177 7.993 8.029 13,030,545 -0.12(-1.50%)
Apr 15, 2003 7.988 8.165 7.988 8.151 17,124,330 +0.11(+1.39%)
Apr 14, 2003 8.005 8.040 7.921 8.040 14,052,754 +0.10(+1.21%)
Apr 11, 2003 8.074 8.117 7.918 7.943 16,578,006 -0.12(-1.43%)
Apr 10, 2003 7.967 8.070 7.967 8.058 12,150,083 +0.09(+1.14%)
Apr 09, 2003 8.010 8.107 7.962 7.967 22,773,838 -0.18(-2.26%)
Apr 08, 2003 8.045 8.192 8.007 8.151 11,350,245 +0.11(+1.32%)
Apr 07, 2003 8.237 8.265 8.043 8.045 11,729,790 -0.04(-0.53%)
Apr 04, 2003 8.074 8.117 8.031 8.088 9,831,776 +0.05(+0.60%)
Apr 03, 2003 8.149 8.151 8.012 8.040 14,329,263 -0.09(-1.12%)
Apr 02, 2003 8.074 8.168 8.036 8.131 14,039,656 +0.18(+2.22%)
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