Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8389 8462 8380 8425 77,200 +49.15(+0.59%)
May 29, 2003 8275 8384 8264 8375 62,000 +141.18(+1.71%)
May 28, 2003 8216 8312 8216 8234 48,800 +113.94(+1.40%)
May 27, 2003 8196 8206 8107 8120 46,200 -107.08(-1.30%)
May 26, 2003 8192 8263 8192 8227 47,600 +42.56(+0.52%)
May 23, 2003 8120 8220 8110 8185 64,200 +133.10(+1.65%)
May 22, 2003 8008 8073 7998 8052 61,400 +33.15(+0.41%)
May 21, 2003 8061 8121 7983 8019 59,400 -40.97(-0.51%)
May 20, 2003 7987 8101 7962 8059 58,800 +20.35(+0.25%)
May 19, 2003 8091 8099 7974 8039 63,600 -78.16(-0.96%)
May 16, 2003 8127 8152 8087 8117 54,000 -6.11(-0.08%)
May 15, 2003 8218 8218 8081 8123 67,200 -121.51(-1.47%)
May 14, 2003 8210 8271 8188 8245 55,600 +54.65(+0.67%)
May 13, 2003 8254 8339 8190 8190 63,400 -30.86(-0.38%)
May 12, 2003 8194 8237 8152 8221 58,600 +68.96(+0.85%)
May 09, 2003 8084 8152 8009 8152 65,000 +120.61(+1.50%)
May 08, 2003 8073 8073 8019 8032 53,600 -78.22(-0.96%)
May 07, 2003 8127 8156 8062 8110 57,600 +26.21(+0.32%)
May 06, 2003 7995 8133 7995 8084 61,400 +176.37(+2.23%)
May 02, 2003 7863 7907 7792 7907 53,400 +43.90(+0.56%)
May 01, 2003 7804 7896 7746 7863 55,800 +31.87(+0.41%)
Apr 30, 2003 7695 7831 7695 7831 63,200 +223.54(+2.94%)
Apr 28, 2003 7679 7685 7604 7608 46,000 -91.62(-1.19%)
Apr 25, 2003 7806 7806 7661 7700 52,200 -155.07(-1.97%)
Apr 24, 2003 7844 7938 7806 7855 51,400 +61.19(+0.79%)
Apr 23, 2003 7829 7896 7757 7793 52,000 +2.92(+0.04%)
Apr 22, 2003 7947 7947 7748 7790 47,800 -178.62(-2.24%)
Apr 21, 2003 7889 7997 7853 7969 49,400 +94.57(+1.20%)
Apr 18, 2003 7866 7899 7864 7875 47,600 +52.61(+0.67%)
Apr 17, 2003 7829 7851 7808 7822 48,400 -57.59(-0.73%)
Apr 16, 2003 7898 7935 7857 7879 63,400 +40.66(+0.52%)
Apr 15, 2003 7805 7906 7805 7839 60,800 +86.73(+1.12%)
Apr 14, 2003 7831 7886 7693 7752 64,600 -64.39(-0.82%)
Apr 11, 2003 7961 7974 7808 7816 65,400 -163.63(-2.05%)
Apr 10, 2003 8029 8031 7941 7980 51,400 -77.49(-0.96%)
Apr 09, 2003 8091 8160 8025 8058 57,600 -73.80(-0.91%)
Apr 08, 2003 8200 8200 8071 8131 50,400 -118.57(-1.44%)
Apr 07, 2003 8124 8250 8077 8250 51,000 +175.86(+2.18%)
Apr 05, 2003 8000 8101 7966 8074 51,200 +56.37(+0.70%)
Apr 04, 2003 8161 8178 7999 8018 53,400 -52.10(-0.65%)
Apr 03, 2003 8053 8070 7918 8070 51,800 +83.13(+1.04%)
Apr 02, 2003 7907 8019 7867 7987 54,400 +14.01(+0.18%)
Apr 01, 2003 8240 8240 7951 7973 45,600 +0.00(+0.00%)
Mar 31, 2003 8240 8240 7951 7973 0 -307.45(-3.71%)
Mar 29, 2003 8361 8361 8248 8280 43,800 -88.51(-1.06%)
Mar 28, 2003 8352 8382 8324 8369 43,800 +16.75(+0.20%)
Mar 27, 2003 8257 8376 8257 8352 39,400 +113.16(+1.37%)
Mar 26, 2003 8352 8377 8232 8239 48,200 -196.31(-2.33%)
Mar 25, 2003 8300 8451 8300 8435 58,000 +0.00(+0.00%)
Mar 24, 2003 8300 8451 8300 8435 0 +240.02(+2.93%)
Mar 21, 2003 8128 8287 8122 8195 54,600 +144.01(+1.79%)
Mar 20, 2003 7956 8051 7825 8051 48,400 +96.58(+1.21%)
Mar 19, 2003 7975 8081 7954 7954 56,000 +82.82(+1.05%)
Mar 18, 2003 8010 8018 7871 7872 41,200 +0.00(+0.00%)
Mar 17, 2003 8010 8018 7871 7872 0 -131.05(-1.64%)
Mar 15, 2003 7912 8038 7912 8003 1,037,455,600 +134.13(+1.70%)
Mar 14, 2003 7969 8003 7869 7869 408,692,800 -74.48(-0.94%)
Mar 13, 2003 7908 7998 7888 7943 505,407,600 +80.61(+1.03%)
Mar 12, 2003 7971 8062 7862 7862 678,628,400 -179.83(-2.24%)
Mar 11, 2003 8097 8113 7975 8042 539,741,000 +0.00(+0.00%)
Mar 10, 2003 8097 8113 7975 8042 0 -101.86(-1.25%)
Mar 08, 2003 8297 8336 8144 8144 564,456,800 -225.03(-2.69%)
Mar 07, 2003 8462 8509 8369 8369 593,320,600 -103.47(-1.22%)
Mar 06, 2003 8402 8494 8371 8473 569,636,600 -7.60(-0.09%)
Mar 05, 2003 8475 8500 8415 8480 468,741,800 -10.18(-0.12%)
Mar 04, 2003 8397 8490 8357 8490 465,136,400 +0.00(+0.00%)
Mar 03, 2003 8397 8490 8357 8490 0 +127.36(+1.52%)
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