Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11274 11297 11221 11277 80,600 +10.26(+0.09%)
May 30, 2005 11201 11303 11198 11266 78,600 +74.00(+0.66%)
May 27, 2005 11098 11192 11089 11192 69,600 +164.39(+1.49%)
May 26, 2005 11024 11047 10979 11028 79,400 +13.51(+0.12%)
May 25, 2005 11127 11128 10988 11014 83,400 -119.22(-1.07%)
May 24, 2005 11185 11199 11102 11134 75,000 -25.00(-0.22%)
May 23, 2005 11073 11164 11057 11159 66,600 +121.36(+1.10%)
May 20, 2005 11104 11110 11035 11037 70,800 -39.87(-0.36%)
May 19, 2005 10973 11102 10953 11077 87,400 +241.75(+2.23%)
May 18, 2005 10849 10892 10821 10835 77,400 +10.02(+0.09%)
May 17, 2005 11046 11067 10789 10825 86,400 -121.83(-1.11%)
May 16, 2005 11045 11049 10936 10947 68,400 -101.89(-0.92%)
May 13, 2005 11045 11103 11018 11049 79,000 -28.83(-0.26%)
May 12, 2005 11118 11136 11070 11078 70,600 -42.76(-0.38%)
May 11, 2005 11091 11121 11038 11121 71,600 -38.76(-0.35%)
May 10, 2005 11193 11211 11125 11159 85,200 -11.86(-0.11%)
May 09, 2005 11199 11199 11119 11171 81,200 -20.85(-0.19%)
May 06, 2005 11120 11192 11109 11192 75,600 +190.07(+1.73%)
May 05, 2005 11002 11002 11002 11002 0 +0.00(+0.00%)
May 04, 2005 11002 11002 11002 11002 0 +0.00(+0.00%)
May 03, 2005 11002 11002 11002 11002 0 -0.01(-0.00%)
May 02, 2005 10954 11036 10914 11002 59,600 -6.79(-0.06%)
Apr 29, 2005 11009 11009 11009 11009 0 +0.00(+0.00%)
Apr 28, 2005 10979 11009 10893 11009 105,600 +3.48(+0.03%)
Apr 27, 2005 10969 11022 10969 11005 82,600 -30.41(-0.28%)
Apr 26, 2005 11086 11086 11020 11036 65,200 -37.94(-0.34%)
Apr 25, 2005 11065 11114 11021 11074 58,200 +27.82(+0.25%)
Apr 22, 2005 11117 11135 11046 11046 82,600 +61.56(+0.56%)
Apr 21, 2005 10951 11001 10771 10984 102,200 -104.19(-0.94%)
Apr 20, 2005 11174 11199 11052 11089 85,000 +22.72(+0.21%)
Apr 19, 2005 11020 11083 10966 11066 100,200 +127.42(+1.16%)
Apr 18, 2005 11224 11224 10921 10938 130,800 -432.25(-3.80%)
Apr 15, 2005 11463 11463 11344 11371 95,400 -192.48(-1.66%)
Apr 14, 2005 11579 11581 11475 11563 81,800 -74.35(-0.64%)
Apr 13, 2005 11688 11719 11603 11638 72,000 -32.78(-0.28%)
Apr 12, 2005 11739 11764 11658 11670 62,200 -75.34(-0.64%)
Apr 11, 2005 11848 11848 11745 11746 65,600 -129.11(-1.09%)
Apr 08, 2005 11867 11912 11840 11875 90,800 +63.76(+0.54%)
Apr 07, 2005 11848 11848 11758 11811 83,000 -16.17(-0.14%)
Apr 06, 2005 11784 11841 11761 11827 72,400 +52.85(+0.45%)
Apr 05, 2005 11696 11787 11696 11774 80,400 +106.77(+0.92%)
Apr 04, 2005 11666 11701 11653 11668 79,600 -56.09(-0.48%)
Apr 02, 2005 11590 11724 11557 11724 79,400 +54.68(+0.47%)
Apr 01, 2005 11623 11669 11591 11669 73,200 +103.07(+0.89%)
Mar 31, 2005 11549 11608 11507 11566 94,400 -33.94(-0.29%)
Mar 30, 2005 11810 11810 11563 11600 83,600 -192.48(-1.63%)
Mar 29, 2005 11710 11817 11710 11792 57,400 +0.00(+0.00%)
Mar 28, 2005 11710 11817 11710 11792 0 +31.20(+0.27%)
Mar 26, 2005 11789 11803 11733 11761 66,400 +15.13(+0.13%)
Mar 25, 2005 11741 11819 11706 11746 88,200 +6.85(+0.06%)
Mar 24, 2005 11824 11824 11681 11739 94,600 -102.85(-0.87%)
Mar 23, 2005 11867 11889 11831 11842 89,000 +0.00(+0.00%)
Mar 22, 2005 11867 11889 11831 11842 0 -37.83(-0.32%)
Mar 21, 2005 11880 11880 11880 11880 0 -0.01(-0.00%)
Mar 19, 2005 11792 11923 11791 11880 80,000 +104.31(+0.89%)
Mar 18, 2005 11786 11808 11755 11776 86,600 -97.68(-0.82%)
Mar 17, 2005 11822 11873 11793 11873 72,000 +52.09(+0.44%)
Mar 16, 2005 11899 11913 11785 11821 87,600 -29.16(-0.25%)
Mar 15, 2005 11947 11955 11850 11850 84,400 +0.00(+0.00%)
Mar 14, 2005 11947 11955 11850 11850 0 -73.64(-0.62%)
Mar 12, 2005 11838 11964 11838 11924 177,800 +58.98(+0.50%)
Mar 11, 2005 11892 11959 11864 11865 99,000 -101.78(-0.85%)
Mar 10, 2005 11882 11967 11882 11967 105,800 +79.78(+0.67%)
Mar 09, 2005 11937 11937 11879 11887 86,800 -38.45(-0.32%)
Mar 08, 2005 11936 11975 11918 11925 103,800 +0.00(+0.00%)
Mar 07, 2005 11936 11975 11918 11925 0 +52.31(+0.44%)
Mar 05, 2005 11816 11882 11770 11873 99,200 +16.59(+0.14%)
Mar 04, 2005 11791 11856 11791 11856 98,400 +42.75(+0.36%)
Mar 03, 2005 11805 11832 11781 11814 100,600 +33.18(+0.28%)
Mar 02, 2005 11734 11781 11720 11781 103,200 +39.93(+0.34%)
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