Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2004 11289 11297 11101 11236 76,200 -73.20(-0.65%)
May 28, 2004 11267 11345 11256 11310 97,800 +143.54(+1.29%)
May 27, 2004 11164 11219 11119 11166 66,600 +13.94(+0.13%)
May 26, 2004 11095 11214 11094 11152 71,600 +189.16(+1.73%)
May 25, 2004 11072 11072 10927 10963 68,800 -138.71(-1.25%)
May 24, 2004 11095 11170 11043 11102 83,600 +31.39(+0.28%)
May 21, 2004 10890 11076 10872 11070 77,600 +208.21(+1.92%)
May 20, 2004 10949 11046 10761 10862 98,000 -105.70(-0.96%)
May 19, 2004 10777 10993 10716 10968 99,800 +256.65(+2.40%)
May 18, 2004 10533 10711 10524 10711 94,600 +206.04(+1.96%)
May 17, 2004 10791 10791 10490 10505 102,200 -344.58(-3.18%)
May 14, 2004 10847 10939 10739 10850 107,600 +24.53(+0.23%)
May 13, 2004 11082 11082 10825 10825 96,200 -328.48(-2.95%)
May 12, 2004 11018 11157 10985 11154 111,200 +246.40(+2.26%)
May 11, 2004 10850 10970 10790 10907 123,000 +22.48(+0.21%)
May 10, 2004 11384 11393 10839 10885 126,400 -554.12(-4.84%)
May 07, 2004 11497 11582 11439 11439 102,200 -132.52(-1.15%)
May 06, 2004 11777 11785 11554 11571 93,000 -190.45(-1.62%)
Apr 30, 2004 11862 11862 11652 11762 115,200 -242.50(-2.02%)
Apr 28, 2004 12077 12085 11969 12004 108,800 -40.59(-0.34%)
Apr 27, 2004 12115 12115 12025 12045 93,400 -119.01(-0.98%)
Apr 26, 2004 12135 12196 12096 12164 107,200 +43.23(+0.36%)
Apr 23, 2004 12051 12121 12015 12121 126,200 +140.56(+1.17%)
Apr 22, 2004 12026 12074 11953 11980 98,600 +35.80(+0.30%)
Apr 21, 2004 11944 12001 11881 11944 107,800 -7.96(-0.07%)
Apr 20, 2004 11821 12038 11768 11952 111,200 +188.05(+1.60%)
Apr 19, 2004 11855 11861 11624 11764 113,800 -60.35(-0.51%)
Apr 16, 2004 11818 11864 11690 11825 109,600 +24.16(+0.20%)
Apr 15, 2004 12118 12190 11770 11800 188,600 -297.78(-2.46%)
Apr 14, 2004 12064 12134 12034 12098 169,600 -29.64(-0.24%)
Apr 13, 2004 12140 12171 12097 12128 125,200 +85.12(+0.71%)
Apr 12, 2004 11926 12085 11926 12043 83,800 +145.19(+1.22%)
Apr 09, 2004 12013 12013 11862 11898 105,400 -195.08(-1.61%)
Apr 08, 2004 12013 12119 11962 12093 109,800 +72.97(+0.61%)
Apr 07, 2004 12017 12098 12001 12020 119,000 -60.08(-0.50%)
Apr 06, 2004 12043 12096 11938 12080 144,000 +121.38(+1.02%)
Apr 05, 2004 11949 12004 11935 11958 104,400 +142.37(+1.20%)
Apr 03, 2004 11727 11844 11715 11816 89,000 +132.53(+1.13%)
Apr 02, 2004 11756 11814 11648 11683 100,000 -31.97(-0.27%)
Apr 01, 2004 11717 11784 11593 11715 72,600 +21.71(+0.19%)
Mar 31, 2004 11825 11869 11677 11694 70,800 -24.56(-0.21%)
Mar 30, 2004 11775 11843 11673 11718 82,200 +0.00(+0.00%)
Mar 29, 2004 11775 11843 11673 11718 0 -52.41(-0.45%)
Mar 27, 2004 11619 11782 11612 11771 107,600 +239.74(+2.08%)
Mar 26, 2004 11432 11531 11426 11531 123,800 +165.92(+1.46%)
Mar 25, 2004 11296 11385 11235 11365 122,400 +83.90(+0.74%)
Mar 24, 2004 11201 11328 11072 11281 93,000 -37.42(-0.33%)
Mar 23, 2004 11332 11352 11285 11319 74,800 +0.00(+0.00%)
Mar 22, 2004 11332 11352 11285 11319 0 -100.00(-0.88%)
Mar 20, 2004 11416 11488 11364 11419 73,800 -65.77(-0.57%)
Mar 19, 2004 11571 11648 11452 11484 121,200 +47.42(+0.41%)
Mar 18, 2004 11297 11478 11297 11437 92,800 +194.57(+1.73%)
Mar 17, 2004 11253 11311 11236 11242 97,800 -75.61(-0.67%)
Mar 16, 2004 11284 11348 11278 11318 97,800 +0.00(+0.00%)
Mar 15, 2004 11284 11348 11278 11318 0 +155.15(+1.39%)
Mar 13, 2004 11164 11191 11046 11163 169,400 -134.29(-1.19%)
Mar 12, 2004 11310 11355 11237 11297 118,000 -136.20(-1.19%)
Mar 11, 2004 11490 11493 11354 11433 98,200 -98.80(-0.86%)
Mar 10, 2004 11461 11532 11439 11532 90,800 +29.18(+0.25%)
Mar 09, 2004 11578 11643 11503 11503 129,000 +0.00(+0.00%)
Mar 08, 2004 11578 11643 11503 11503 0 -34.43(-0.30%)
Mar 06, 2004 11476 11537 11412 11537 121,600 +135.50(+1.19%)
Mar 05, 2004 11342 11481 11337 11402 141,600 +49.87(+0.44%)
Mar 04, 2004 11366 11430 11320 11352 119,800 -9.59(-0.08%)
Mar 03, 2004 11345 11386 11282 11362 103,200 +90.39(+0.80%)
Mar 02, 2004 11113 11329 11097 11271 106,800 +0.00(+0.00%)
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