Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 13395 13420 13217 13262 0 -231.21(-1.71%)
May 30, 2001 13681 13681 13469 13493 0 -280.54(-2.04%)
May 29, 2001 13698 13836 13698 13774 0 +36.12(+0.26%)
May 28, 2001 13732 13820 13702 13738 0 -28.15(-0.20%)
May 25, 2001 13870 13958 13759 13766 0 -129.87(-0.93%)
May 24, 2001 13914 13941 13801 13896 0 -171.91(-1.22%)
May 23, 2001 14012 14205 13990 14068 0 -23.49(-0.17%)
May 22, 2001 14272 14345 14091 14091 0 -85.64(-0.60%)
May 21, 2001 13939 14214 13939 14177 0 +299.06(+2.15%)
May 18, 2001 13932 14068 13878 13878 0 -32.90(-0.24%)
May 17, 2001 13845 13975 13725 13911 0 +216.40(+1.58%)
May 16, 2001 14051 14051 13694 13694 0 -359.76(-2.56%)
May 15, 2001 13829 14103 13806 14054 0 +181.01(+1.30%)
May 14, 2001 14042 14042 13829 13873 0 -170.90(-1.22%)
May 11, 2001 14055 14178 14044 14044 0 +26.13(+0.19%)
May 10, 2001 14036 14197 14016 14018 0 -67.06(-0.48%)
May 09, 2001 14235 14235 13958 14085 0 -204.20(-1.43%)
May 08, 2001 14420 14420 14227 14289 0 -240.36(-1.65%)
May 07, 2001 14384 14556 14185 14529 0 +107.77(+0.75%)
May 02, 2001 14441 14445 14297 14422 0 -3.82(-0.03%)
May 01, 2001 14096 14425 14096 14425 0 +491.14(+3.52%)
Apr 27, 2001 14036 14065 13795 13934 0 -38.71(-0.28%)
Apr 26, 2001 13969 14085 13958 13973 0 +145.53(+1.05%)
Apr 25, 2001 13799 13921 13770 13828 0 +84.32(+0.61%)
Apr 24, 2001 13628 13763 13403 13743 0 +27.58(+0.20%)
Apr 23, 2001 13837 14052 13639 13716 0 -50.07(-0.36%)
Apr 20, 2001 13855 14000 13687 13766 0 -102.61(-0.74%)
Apr 19, 2001 13789 14099 13789 13868 0 +226.49(+1.66%)
Apr 18, 2001 13170 13706 13170 13642 0 +574.70(+4.40%)
Apr 17, 2001 13179 13204 13020 13067 0 -187.80(-1.42%)
Apr 16, 2001 13339 13451 13218 13255 0 -130.83(-0.98%)
Apr 13, 2001 13455 13579 13291 13386 0 +33.28(+0.25%)
Apr 12, 2001 13205 13453 13126 13352 0 +177.51(+1.35%)
Apr 11, 2001 12785 13209 12724 13175 0 +554.66(+4.39%)
Apr 10, 2001 12848 12894 12580 12620 0 -221.49(-1.72%)
Apr 09, 2001 13304 13304 12842 12842 0 -542.00(-4.05%)
Apr 06, 2001 13518 13675 13285 13384 0 +2.38(+0.02%)
Apr 05, 2001 13344 13555 13323 13381 0 +138.60(+1.05%)
Apr 04, 2001 13043 13243 12875 13243 0 +118.31(+0.90%)
Apr 03, 2001 12971 13358 12971 13124 0 +186.61(+1.44%)
Apr 02, 2001 13058 13089 12781 12938 0 -61.84(-0.48%)
Mar 31, 2001 13203 13458 12992 13000 0 -72.66(-0.56%)
Mar 30, 2001 13620 13620 13072 13072 0 -693.15(-5.04%)
Mar 29, 2001 13726 13868 13568 13766 0 +127.18(+0.93%)
Mar 28, 2001 13767 13829 13537 13638 0 -223.98(-1.62%)
Mar 27, 2001 13310 13862 13297 13862 0 +0.00(+0.00%)
Mar 26, 2001 13310 13862 13297 13862 0 +647.77(+4.90%)
Mar 24, 2001 12866 13243 12866 13215 0 +360.57(+2.81%)
Mar 23, 2001 12983 13237 12854 12854 0 -249.97(-1.91%)
Mar 22, 2001 12184 13104 12101 13104 0 +0.00(+0.00%)
Mar 21, 2001 12184 13104 12101 13104 0 +912.97(+7.49%)
Mar 20, 2001 12184 12545 12144 12191 0 +0.00(+0.00%)
Mar 19, 2001 12184 12545 12144 12191 0 -42.01(-0.34%)
Mar 17, 2001 12170 12374 12071 12233 0 +80.15(+0.66%)
Mar 16, 2001 11686 12153 11434 12153 0 +309.24(+2.61%)
Mar 15, 2001 11913 12004 11793 11844 0 +23.89(+0.20%)
Mar 14, 2001 12045 12045 11710 11820 0 -351.67(-2.89%)
Mar 13, 2001 12510 12510 12171 12171 0 +0.00(+0.00%)
Mar 12, 2001 12510 12510 12171 12171 0 -456.53(-3.62%)
Mar 10, 2001 12549 12667 12501 12628 0 -22.66(-0.18%)
Mar 09, 2001 12694 12757 12584 12651 0 -73.33(-0.58%)
Mar 08, 2001 12749 12824 12540 12724 0 +36.15(+0.28%)
Mar 07, 2001 12403 12688 12351 12688 0 +365.58(+2.97%)
Mar 06, 2001 12285 12389 12134 12322 0 +0.00(+0.00%)
Mar 05, 2001 12285 12389 12134 12322 0 +60.36(+0.49%)
Mar 03, 2001 12594 12594 12262 12262 0 -419.86(-3.31%)
Mar 02, 2001 12812 12844 12528 12682 0 -201.88(-1.57%)
Mar 01, 2001 12988 13040 12784 12884 0 -176.32(-1.35%)
Feb 28, 2001 13233 13262 13041 13060 0 -141.28(-1.07%)
Feb 27, 2001 13255 13316 13171 13201 0 +0.00(+0.00%)
Feb 26, 2001 13255 13316 13171 13201 0 -44.86(-0.34%)
Feb 24, 2001 13054 13273 13049 13246 0 +172.64(+1.32%)
Feb 23, 2001 13042 13125 12861 13073 0 -26.72(-0.20%)
Feb 22, 2001 13182 13185 13085 13100 0 -148.28(-1.12%)
Feb 21, 2001 13092 13248 13073 13248 0 +128.77(+0.98%)
Feb 20, 2001 13060 13137 12951 13120 0 +0.00(+0.00%)
Feb 19, 2001 13060 13137 12951 13120 0 -55.90(-0.42%)
Feb 17, 2001 13349 13349 13166 13175 0 -151.90(-1.14%)
Feb 16, 2001 13274 13417 13274 13327 0 +43.33(+0.33%)
Feb 15, 2001 13179 13406 13119 13284 0 +9.36(+0.07%)
Feb 14, 2001 13432 13461 13248 13275 0 +0.00(+0.00%)
Feb 13, 2001 13432 13461 13248 13275 0 -148.13(-1.10%)
Feb 10, 2001 13141 13460 13135 13423 0 +284.60(+2.17%)
Feb 09, 2001 13336 13336 12967 13138 0 -227.78(-1.70%)
Feb 08, 2001 13274 13374 13269 13366 0 +96.16(+0.72%)
Feb 07, 2001 13316 13379 13240 13270 0 -115.67(-0.86%)
Feb 06, 2001 13589 13589 13368 13386 0 +0.00(+0.00%)
Feb 05, 2001 13589 13589 13368 13386 0 -318.11(-2.32%)
Feb 03, 2001 13765 13862 13704 13704 0 -75.92(-0.55%)
Feb 02, 2001 13741 13780 13668 13780 0 -64.00(-0.46%)
Feb 01, 2001 13856 13856 13727 13844 0 +16.90(+0.12%)
Jan 31, 2001 13885 13911 13714 13827 0 -18.63(-0.13%)
Jan 30, 2001 13724 13908 13722 13845 0 +0.00(+0.00%)
Jan 29, 2001 13724 13908 13722 13845 0 +149.22(+1.09%)
Jan 27, 2001 13727 13750 13626 13696 0 -107.32(-0.78%)
Jan 26, 2001 13880 13880 13730 13803 0 -90.20(-0.65%)
Jan 25, 2001 14021 14034 13858 13894 0 -91.08(-0.65%)
Jan 24, 2001 13967 14060 13913 13985 0 -47.76(-0.34%)
Jan 23, 2001 14010 14039 13841 14032 0 +0.00(+0.00%)
Jan 22, 2001 14010 14039 13841 14032 0 +43.30(+0.31%)
Jan 20, 2001 13956 14187 13948 13989 0 +115.20(+0.83%)
Jan 19, 2001 13735 13932 13723 13874 0 +206.29(+1.51%)
Jan 18, 2001 13594 13689 13477 13668 0 +83.18(+0.61%)
Jan 17, 2001 13562 13598 13442 13584 0 +78.22(+0.58%)
Jan 16, 2001 13450 13574 13442 13506 0 +0.00(+0.00%)
Jan 15, 2001 13450 13574 13442 13506 0 +158.49(+1.19%)
Jan 13, 2001 13246 13452 13246 13348 0 +146.67(+1.11%)
Jan 12, 2001 13433 13437 13124 13201 0 -231.58(-1.72%)
Jan 11, 2001 13593 13593 13349 13433 0 -177.86(-1.31%)
Jan 10, 2001 13733 13733 13461 13611 0 +0.00(+0.00%)
Jan 09, 2001 13733 13733 13461 13611 0 -257.10(-1.85%)
Jan 06, 2001 13763 13947 13725 13868 0 +176.12(+1.29%)
Jan 05, 2001 13898 13991 13668 13691 0 +0.00(+0.00%)
Jan 04, 2001 13898 13991 13668 13691 0 -94.20(-0.68%)
Dec 30, 2000 13899 13967 13781 13786 0 -161.27(-1.16%)
Dec 29, 2000 13967 13990 13866 13947 0 -34.53(-0.25%)
Dec 28, 2000 13935 13981 13798 13981 0 -26.36(-0.19%)
Dec 27, 2000 13879 14020 13794 14008 0 +0.00(+0.00%)
Dec 26, 2000 13879 14020 13794 14008 0 +580.77(+4.33%)
Dec 23, 2000 13470 13517 13338 13427 0 +3.87(+0.03%)
Dec 22, 2000 13768 13781 13183 13423 0 -491.22(-3.53%)
Dec 21, 2000 14053 14083 13802 13914 0 -217.94(-1.54%)
Dec 20, 2000 14462 14462 14132 14132 0 -351.53(-2.43%)
Dec 19, 2000 14462 14566 14385 14484 0 +0.00(+0.00%)
Dec 18, 2000 14462 14566 14385 14484 0 -68.39(-0.47%)
Dec 16, 2000 14832 14832 14552 14552 0 -374.90(-2.51%)
Dec 15, 2000 15097 15118 14883 14927 0 -241.49(-1.59%)
Dec 14, 2000 15086 15273 14990 15169 0 +54.04(+0.36%)
Dec 13, 2000 15097 15271 15072 15115 0 +98.94(+0.66%)
Dec 12, 2000 14776 15051 14776 15016 0 +0.00(+0.00%)
Dec 11, 2000 14776 15051 14776 15016 0 +319.19(+2.17%)
Dec 09, 2000 14664 14769 14623 14697 0 -23.85(-0.16%)
Dec 08, 2000 14826 14834 14720 14720 0 -169.01(-1.14%)
Dec 07, 2000 14843 15110 14843 14889 0 +194.32(+1.32%)
Dec 06, 2000 15069 15069 14695 14695 0 -259.68(-1.74%)
Dec 05, 2000 14923 15067 14899 14955 0 +0.00(+0.00%)
Dec 04, 2000 14923 15067 14899 14955 0 +119.40(+0.80%)
Dec 02, 2000 14601 14984 14596 14835 0 +186.82(+1.28%)
Dec 01, 2000 14450 14684 14385 14649 0 +140.87(+0.97%)
Nov 30, 2000 14606 14606 14439 14508 0 -151.23(-1.03%)
Nov 29, 2000 14665 14788 14573 14659 0 -61.52(-0.42%)
Nov 28, 2000 14422 14747 14412 14720 0 +0.00(+0.00%)
Nov 27, 2000 14422 14747 14412 14720 0 +405.04(+2.83%)
Nov 25, 2000 14247 14430 14230 14315 0 +0.00(+0.00%)
Nov 24, 2000 14247 14430 14230 14315 0 +14.04(+0.10%)
Nov 23, 2000 14420 14464 14173 14301 0 -107.15(-0.74%)
Nov 22, 2000 14413 14415 14211 14408 0 -123.19(-0.85%)
Nov 21, 2000 14510 14578 14451 14532 0 +0.00(+0.00%)
Nov 20, 2000 14510 14578 14451 14532 0 -12.65(-0.09%)
Nov 18, 2000 14510 14601 14420 14544 0 -42.73(-0.29%)
Nov 17, 2000 14852 14857 14552 14587 0 -212.11(-1.43%)
Nov 16, 2000 14812 14958 14769 14799 0 +139.10(+0.95%)
Nov 15, 2000 14681 14685 14550 14660 0 -4.60(-0.03%)
Nov 14, 2000 14825 14825 14461 14665 0 +0.00(+0.00%)
Nov 13, 2000 14825 14825 14461 14665 0 -323.90(-2.16%)
Nov 11, 2000 14952 15015 14874 14989 0 -71.51(-0.47%)
Nov 10, 2000 15270 15270 14998 15060 0 -339.59(-2.21%)
Nov 09, 2000 15256 15602 15219 15400 0 +59.31(+0.39%)
Nov 08, 2000 15357 15422 15260 15340 0 -31.11(-0.20%)
Nov 07, 2000 14904 15371 14887 15371 0 +0.00(+0.00%)
Nov 06, 2000 14904 15371 14887 15371 0 +533.66(+3.60%)
Nov 03, 2000 14857 14962 14768 14838 0 -34.61(-0.23%)
Nov 02, 2000 14557 14888 14557 14872 0 +332.79(+2.29%)
Nov 01, 2000 14476 14566 14333 14540 0 +75.04(+0.52%)
Oct 31, 2000 14607 14716 14425 14465 0 +0.00(+0.00%)
Oct 30, 2000 14607 14716 14425 14465 0 -117.64(-0.81%)
Oct 27, 2000 14853 14989 14582 14582 0 -276.23(-1.86%)
Oct 26, 2000 14787 14858 14577 14858 0 +17.96(+0.12%)
Oct 25, 2000 15108 15108 14840 14840 0 -307.72(-2.03%)
Oct 24, 2000 15100 15229 15067 15148 0 +50.23(+0.33%)
Oct 23, 2000 15198 15225 15035 15098 0 -100.77(-0.66%)
Oct 20, 2000 14843 15315 14843 15199 0 +387.65(+2.62%)
Oct 19, 2000 14901 15027 14708 14811 0 -61.40(-0.41%)
Oct 18, 2000 15324 15324 14833 14872 0 -467.74(-3.05%)
Oct 17, 2000 15527 15545 15340 15340 0 -172.10(-1.11%)
Oct 16, 2000 15367 15688 15367 15512 0 +182.01(+1.19%)
Oct 13, 2000 15516 15516 15102 15330 0 -220.33(-1.42%)
Oct 12, 2000 15492 15580 15393 15551 0 +37.07(+0.24%)
Oct 11, 2000 15795 15795 15425 15514 0 -314.15(-1.98%)
Oct 10, 2000 15958 15958 15792 15828 0 -166.52(-1.04%)
Oct 06, 2000 16084 16084 15885 15994 0 -105.02(-0.65%)
Oct 05, 2000 16157 16193 16052 16099 0 -49.82(-0.31%)
Oct 04, 2000 15906 16154 15809 16149 0 +236.99(+1.49%)
Oct 03, 2000 15905 15956 15780 15912 0 +9.58(+0.06%)
Oct 02, 2000 15736 15903 15514 15903 0 +155.25(+0.99%)
Sep 29, 2000 15664 15898 15664 15747 0 +120.30(+0.77%)
Sep 28, 2000 15643 15888 15626 15627 0 -12.99(-0.08%)
Sep 27, 2000 15907 15907 15622 15640 0 -288.67(-1.81%)
Sep 26, 2000 15993 16038 15905 15929 0 -64.28(-0.40%)
Sep 25, 2000 15851 16144 15851 15993 0 +174.65(+1.10%)
Sep 22, 2000 16269 16270 15786 15818 0 -492.80(-3.02%)
Sep 21, 2000 16422 16460 16291 16311 0 -147.26(-0.89%)
Sep 20, 2000 16146 16523 16146 16458 0 +334.12(+2.07%)
Sep 19, 2000 16013 16124 15775 16124 0 +63.03(+0.39%)
Sep 18, 2000 16175 16175 15966 16061 0 -152.12(-0.94%)
Sep 14, 2000 16208 16311 16144 16213 0 +22.76(+0.14%)
Sep 13, 2000 16081 16306 16081 16191 0 +150.29(+0.94%)
Sep 12, 2000 16112 16133 15885 16040 0 -90.67(-0.56%)
Sep 11, 2000 16468 16478 16089 16131 0 -370.65(-2.25%)
Sep 08, 2000 16370 16541 16239 16502 0 +201.09(+1.23%)
Sep 07, 2000 16394 16397 16243 16300 0 -99.41(-0.61%)
Sep 06, 2000 16434 16532 16365 16400 0 -52.40(-0.32%)
Sep 05, 2000 16678 16712 16401 16452 0 -235.94(-1.41%)
Sep 04, 2000 16764 16883 16661 16688 0 -51.57(-0.31%)
Sep 01, 2000 16915 17019 16700 16740 0 -121.48(-0.72%)
Aug 31, 2000 16918 17057 16769 16861 0 -40.41(-0.24%)
Aug 30, 2000 17131 17131 16895 16902 0 -240.08(-1.40%)
Aug 29, 2000 17166 17211 17004 17142 0 -39.37(-0.23%)
Aug 28, 2000 16896 17209 16841 17181 0 +269.79(+1.60%)
Aug 25, 2000 16719 16926 16604 16911 0 +240.51(+1.44%)
Aug 24, 2000 16433 16778 16433 16671 0 +234.17(+1.42%)
Aug 23, 2000 16446 16545 16351 16437 0 -18.09(-0.11%)
Aug 22, 2000 16076 16455 15985 16455 0 +414.56(+2.58%)
Aug 21, 2000 16250 16257 15946 16040 0 -240.31(-1.48%)
Aug 18, 2000 16157 16280 16119 16280 0 +119.46(+0.74%)
Aug 17, 2000 16356 16356 16080 16161 0 -195.00(-1.19%)
Aug 16, 2000 16300 16409 16250 16356 0 +57.74(+0.35%)
Aug 15, 2000 16182 16310 16131 16298 0 +144.38(+0.89%)
Aug 14, 2000 16110 16227 16055 16154 0 +36.41(+0.23%)
Aug 11, 2000 16008 16126 15889 16118 0 +141.85(+0.89%)
Aug 10, 2000 16051 16054 15947 15976 0 -58.95(-0.37%)
Aug 09, 2000 15873 16035 15779 16035 0 +214.49(+1.36%)
Aug 08, 2000 16045 16073 15755 15820 0 -182.60(-1.14%)
Aug 07, 2000 15667 16039 15667 16003 0 +335.35(+2.14%)
Aug 04, 2000 15800 15897 15557 15667 0 -147.08(-0.93%)
Aug 03, 2000 16186 16186 15726 15814 0 -391.75(-2.42%)
Aug 02, 2000 16119 16212 16055 16206 0 +106.52(+0.66%)
Aug 01, 2000 15785 16100 15774 16100 0 +372.18(+2.37%)
Jul 31, 2000 15821 15855 15395 15727 0 -111.08(-0.70%)
Jul 28, 2000 16134 16134 15816 15839 0 -343.44(-2.12%)
Jul 27, 2000 16458 16458 16027 16182 0 -320.60(-1.94%)
Jul 26, 2000 16554 16564 16400 16503 0 -70.98(-0.43%)
Jul 25, 2000 16506 16574 16342 16574 0 +26.47(+0.16%)
Jul 24, 2000 16767 16767 16370 16547 0 -264.37(-1.57%)
Jul 21, 2000 17026 17099 16801 16811 0 -172.08(-1.01%)
Jul 19, 2000 16905 17015 16703 16984 0 +38.50(+0.23%)
Jul 18, 2000 17261 17350 16834 16945 0 -341.76(-1.98%)
Jul 17, 2000 17189 17477 17150 17287 0 +143.93(+0.84%)
Jul 14, 2000 17137 17176 17020 17143 0 +106.00(+0.62%)
Jul 13, 2000 17348 17348 17010 17037 0 -305.23(-1.76%)
Jul 12, 2000 17519 17542 17210 17342 0 -162.23(-0.93%)
Jul 11, 2000 17568 17574 17437 17504 0 -68.32(-0.39%)
Jul 10, 2000 17422 17595 17422 17573 0 +174.44(+1.00%)
Jul 07, 2000 17290 17483 17290 17398 0 +115.87(+0.67%)
Jul 06, 2000 17403 17403 17155 17282 0 -153.58(-0.88%)
Jul 05, 2000 17474 17576 17365 17436 0 -34.20(-0.20%)
Jul 04, 2000 17656 17661 17434 17470 0 -144.51(-0.82%)
Jul 03, 2000 17452 17637 17452 17615 0 +203.61(+1.17%)
Jun 30, 2000 17482 17510 17306 17411 0 -64.85(-0.37%)
Jun 29, 2000 17448 17511 17383 17476 0 +105.73(+0.61%)
Jun 28, 2000 17289 17421 17230 17370 0 +91.11(+0.53%)
Jun 27, 2000 16969 17285 16969 17279 0 +353.66(+2.09%)
Jun 26, 2000 16927 16975 16762 16925 0 -37.81(-0.22%)
Jun 23, 2000 17056 17214 16899 16963 0 -142.80(-0.83%)
Jun 22, 2000 17229 17364 17092 17106 0 -104.07(-0.60%)
Jun 21, 2000 16922 17212 16854 17210 0 +302.53(+1.79%)
Jun 20, 2000 16646 16908 16646 16908 0 +316.20(+1.91%)
Jun 19, 2000 16382 16628 16360 16591 0 +273.04(+1.67%)
Jun 16, 2000 16359 16480 16290 16318 0 -20.39(-0.12%)
Jun 15, 2000 16635 16635 16335 16339 0 -315.72(-1.90%)
Jun 14, 2000 16920 16920 16478 16654 0 -260.53(-1.54%)
Jun 13, 2000 16951 16951 16769 16915 0 -65.66(-0.39%)
Jun 12, 2000 16877 17019 16792 16981 0 +118.70(+0.70%)
Jun 09, 2000 17005 17005 16786 16862 0 -142.43(-0.84%)
Jun 08, 2000 17177 17251 16979 17004 0 -140.62(-0.82%)
Jun 07, 2000 17134 17207 17019 17145 0 -25.12(-0.15%)
Jun 06, 2000 17163 17207 17065 17170 0 -31.71(-0.18%)
Jun 05, 2000 16842 17262 16842 17202 0 +401.73(+2.39%)
Jun 02, 2000 16682 16941 16682 16800 0 +105.76(+0.63%)
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