Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1358 1359 1346 1351 0 -7.80(-0.57%)
Aug 28, 2003 1359 1360 1355 1359 0 -0.10(-0.01%)
Aug 27, 2003 1359 1362 1350 1359 0 +0.27(+0.02%)
Aug 26, 2003 1353 1358 1351 1358 0 +5.56(+0.41%)
Aug 25, 2003 1350 1353 1345 1353 0 +2.96(+0.22%)
Aug 22, 2003 1351 1353 1347 1350 0 -1.62(-0.12%)
Aug 21, 2003 1349 1353 1343 1352 0 +1.66(+0.12%)
Aug 20, 2003 1347 1351 1343 1350 0 +2.70(+0.20%)
Aug 19, 2003 1331 1348 1330 1347 0 +15.92(+1.20%)
Aug 18, 2003 1329 1334 1329 1331 0 +1325.61(+23256.32%)
Aug 15, 2003 5.700 5.700 5.700 5.700 600 -1322.87(-99.57%)
Aug 14, 2003 1325 1330 1323 1329 0 +3.58(+0.27%)
Aug 13, 2003 1324 1327 1320 1325 0 +1.35(+0.10%)
Aug 12, 2003 1318 1324 1314 1324 0 +6.30(+0.48%)
Aug 11, 2003 1320 1323 1316 1317 0 -2.72(-0.21%)
Aug 08, 2003 1320 1321 1316 1320 0 -0.27(-0.02%)
Aug 07, 2003 1315 1321 1310 1320 0 +5.58(+0.42%)
Aug 06, 2003 1323 1324 1312 1315 0 -8.60(-0.65%)
Aug 05, 2003 1318 1323 1316 1323 0 +5.36(+0.41%)
Aug 04, 2003 1319 1323 1317 1318 0 -2.29(-0.17%)
Aug 01, 2003 1322 1325 1318 1320 0 -0.98(-0.07%)
Jul 31, 2003 1330 1333 1321 1321 0 -8.38(-0.63%)
Jul 30, 2003 1332 1338 1329 1330 0 -2.71(-0.20%)
Jul 29, 2003 1334 1336 1329 1332 0 -1.34(-0.10%)
Jul 28, 2003 1334 1337 1331 1334 0 -1.07(-0.08%)
Jul 25, 2003 1332 1335 1329 1335 0 +2.71(+0.20%)
Jul 24, 2003 1339 1341 1323 1332 0 -6.80(-0.51%)
Jul 23, 2003 1321 1342 1321 1339 0 +17.87(+1.35%)
Jul 22, 2003 1334 1335 1321 1321 0 -14.34(-1.07%)
Jul 21, 2003 1346 1347 1335 1335 0 -10.57(-0.79%)
Jul 18, 2003 1342 1347 1334 1346 0 +3.50(+0.26%)
Jul 17, 2003 1350 1350 1337 1342 0 -7.90(-0.59%)
Jul 16, 2003 1345 1350 1342 1350 0 +5.01(+0.37%)
Jul 15, 2003 1347 1348 1338 1345 0 -1.42(-0.11%)
Jul 14, 2003 1327 1348 1320 1347 0 +20.23(+1.53%)
Jul 11, 2003 1321 1327 1313 1326 0 +5.17(+0.39%)
Jul 10, 2003 1331 1336 1309 1321 0 -9.57(-0.72%)
Jul 09, 2003 1328 1335 1328 1331 0 +2.71(+0.20%)
Jul 08, 2003 1343 1343 1326 1328 0 -14.81(-1.10%)
Jul 07, 2003 1329 1343 1327 1343 0 +13.82(+1.04%)
Jul 04, 2003 1324 1330 1324 1329 0 +4.96(+0.37%)
Jul 03, 2003 1332 1332 1320 1324 0 -7.67(-0.58%)
Jul 02, 2003 1313 1334 1313 1332 0 +20.33(+1.55%)
Jul 01, 2003 1309 1317 1305 1312 0 +5.82(+0.45%)
Jun 30, 2003 1313 1314 1306 1306 0 -7.40(-0.56%)
Jun 27, 2003 1306 1315 1306 1313 0 +6.75(+0.52%)
Jun 26, 2003 1301 1312 1300 1306 0 +6.24(+0.48%)
Jun 25, 2003 1306 1307 1300 1300 0 -5.97(-0.46%)
Jun 24, 2003 1313 1316 1305 1306 0 -6.96(-0.53%)
Jun 23, 2003 1309 1321 1309 1313 0 +1.09(+0.08%)
Jun 20, 2003 1306 1312 1300 1312 0 +1306.08(+22212.24%)
Jun 19, 2003 5.860 5.880 5.830 5.880 3,800 -1300.58(-99.55%)
Jun 18, 2003 1299 1306 1293 1306 0 +7.68(+0.59%)
Jun 17, 2003 1297 1306 1297 1299 0 +1.62(+0.12%)
Jun 16, 2003 1297 1303 1290 1297 0 -0.06(-0.00%)
Jun 13, 2003 1289 1297 1282 1297 0 +8.41(+0.65%)
Jun 12, 2003 1306 1306 1288 1289 0 -18.85(-1.44%)
Jun 11, 2003 1302 1308 1300 1308 0 +6.12(+0.47%)
Jun 10, 2003 1302 1311 1300 1302 0 +1295.78(+22496.18%)
Jun 09, 2003 5.750 5.810 5.700 5.760 10,600 -1296.34(-99.56%)
Jun 06, 2003 1295 1302 1294 1302 0 +7.53(+0.58%)
Jun 05, 2003 1291 1300 1291 1295 0 +4.02(+0.31%)
Jun 04, 2003 1292 1294 1286 1291 0 -1.08(-0.08%)
Jun 03, 2003 1285 1293 1278 1292 0 +6.15(+0.48%)
Jun 02, 2003 1250 1285 1249 1285 0 +35.29(+2.82%)
May 30, 2003 1286 1290 1250 1250 0 +1244.61(+22304.84%)
May 29, 2003 5.450 5.580 5.400 5.580 4,700 -1279.39(-99.57%)
May 28, 2003 1290 1298 1284 1285 0 -3.88(-0.30%)
May 27, 2003 1299 1299 1283 1289 0 -10.10(-0.78%)
May 26, 2003 1308 1308 1296 1299 0 -8.29(-0.63%)
May 23, 2003 1311 1311 1304 1307 0 -3.37(-0.26%)
May 22, 2003 1310 1312 1304 1311 0 +0.20(+0.02%)
May 21, 2003 1313 1316 1306 1310 0 -3.17(-0.24%)
May 20, 2003 1311 1316 1299 1314 0 +2.17(+0.17%)
May 19, 2003 1325 1325 1309 1311 0 -14.33(-1.08%)
May 16, 2003 1326 1329 1319 1326 0 +0.84(+0.06%)
May 15, 2003 1321 1328 1320 1325 0 +4.21(+0.32%)
May 14, 2003 1307 1325 1301 1321 0 +13.33(+1.02%)
May 13, 2003 1309 1313 1304 1307 0 -1.61(-0.12%)
May 12, 2003 1287 1310 1287 1309 0 +22.29(+1.73%)
May 09, 2003 1289 1289 1275 1287 0 -1.93(-0.15%)
May 08, 2003 1299 1303 1289 1289 0 -10.07(-0.78%)
May 07, 2003 1286 1299 1286 1299 0 +12.75(+0.99%)
May 06, 2003 1275 1291 1271 1286 0 +11.08(+0.87%)
May 05, 2003 1263 1288 1260 1275 0 +12.27(+0.97%)
May 02, 2003 1230 1266 1221 1263 0 +33.42(+2.72%)
Apr 30, 2003 1221 1229 1216 1229 0 +7.83(+0.64%)
Apr 29, 2003 1217 1226 1210 1221 0 +4.77(+0.39%)
Apr 28, 2003 1201 1218 1197 1217 0 +15.94(+1.33%)
Apr 25, 2003 1204 1207 1199 1201 0 -3.49(-0.29%)
Apr 24, 2003 1197 1210 1196 1204 0 +7.62(+0.64%)
Apr 23, 2003 1172 1203 1172 1196 0 +24.48(+2.09%)
Apr 22, 2003 1178 1182 1172 1172 0 +1166.88(+22746.20%)
Apr 21, 2003 5.050 5.150 5.050 5.130 55,900 -1172.41(-99.56%)
Apr 17, 2003 1174 1178 1170 1178 0 +3.90(+0.33%)
Apr 16, 2003 1191 1193 1174 1174 0 -17.35(-1.46%)
Apr 15, 2003 1197 1198 1189 1191 0 -5.05(-0.42%)
Apr 14, 2003 1200 1203 1190 1196 0 -3.06(-0.26%)
Apr 11, 2003 1198 1201 1191 1199 0 +1.51(+0.13%)
Apr 10, 2003 1198 1204 1193 1198 0 +0.14(+0.01%)
Apr 09, 2003 1205 1205 1192 1197 0 -7.76(-0.64%)
Apr 08, 2003 1211 1212 1201 1205 0 -6.10(-0.50%)
Apr 07, 2003 1190 1212 1190 1211 0 +21.44(+1.80%)
Apr 05, 2003 1184 1190 1181 1190 0 +6.78(+0.57%)
Apr 04, 2003 1187 1190 1180 1183 0 -3.72(-0.31%)
Apr 03, 2003 1168 1193 1168 1187 0 +19.10(+1.64%)
Apr 02, 2003 1163 1171 1157 1168 0 +4.60(+0.40%)
Apr 01, 2003 1162 1164 1152 1163 0 +0.00(+0.00%)
Mar 31, 2003 1162 1164 1152 1163 0 +0.29(+0.02%)
Mar 29, 2003 1166 1167 1155 1163 0 -3.80(-0.33%)
Mar 28, 2003 1171 1171 1156 1167 0 -4.42(-0.38%)
Mar 27, 2003 1160 1171 1157 1171 0 +11.16(+0.96%)
Mar 26, 2003 1157 1165 1155 1160 0 +2.70(+0.23%)
Mar 25, 2003 1153 1159 1152 1157 0 +0.00(+0.00%)
Mar 24, 2003 1153 1159 1152 1157 0 +4.75(+0.41%)
Mar 22, 2003 1143 1156 1142 1152 0 +8.50(+0.74%)
Mar 21, 2003 1139 1150 1139 1144 0 +5.20(+0.46%)
Mar 20, 2003 1144 1144 1128 1139 0 -5.08(-0.44%)
Mar 19, 2003 1133 1147 1133 1144 0 +10.40(+0.92%)
Mar 18, 2003 1133 1136 1123 1133 0 +0.00(+0.00%)
Mar 17, 2003 1133 1136 1123 1133 0 +0.20(+0.02%)
Mar 15, 2003 1129 1136 1119 1133 0 +5.04(+0.45%)
Mar 14, 2003 1120 1129 1115 1128 0 +7.96(+0.71%)
Mar 13, 2003 1130 1131 1118 1120 0 -9.67(-0.86%)
Mar 12, 2003 1139 1139 1127 1130 0 -8.59(-0.75%)
Mar 11, 2003 1153 1154 1136 1138 0 +0.00(+0.00%)
Mar 10, 2003 1153 1154 1136 1138 0 -14.14(-1.23%)
Mar 08, 2003 1160 1171 1151 1153 0 -7.11(-0.61%)
Mar 07, 2003 1159 1165 1156 1160 0 +0.35(+0.03%)
Mar 06, 2003 1160 1163 1156 1159 0 -0.72(-0.06%)
Mar 05, 2003 1167 1169 1155 1160 0 -6.94(-0.59%)
Mar 04, 2003 1159 1170 1156 1167 0 +0.00(+0.00%)
Mar 03, 2003 1159 1170 1156 1167 0 +8.60(+0.74%)
Mar 01, 2003 1153 1158 1149 1158 0 +4.74(+0.41%)
Feb 28, 2003 1144 1158 1144 1154 0 +9.57(+0.84%)
Feb 27, 2003 1140 1150 1138 1144 0 +4.58(+0.40%)
Feb 26, 2003 1145 1145 1132 1140 0 -5.52(-0.48%)
Feb 25, 2003 1150 1150 1144 1145 0 +0.00(+0.00%)
Feb 24, 2003 1150 1150 1144 1145 0 -5.15(-0.45%)
Feb 22, 2003 1146 1151 1141 1150 0 +4.20(+0.37%)
Feb 21, 2003 1158 1159 1144 1146 0 -12.37(-1.07%)
Feb 20, 2003 1155 1164 1155 1158 0 +3.19(+0.28%)
Feb 19, 2003 1160 1160 1146 1155 0 -4.86(-0.42%)
Feb 18, 2003 1147 1160 1147 1160 0 +0.00(+0.00%)
Feb 17, 2003 1147 1160 1147 1160 0 +12.93(+1.13%)
Feb 15, 2003 1147 1152 1140 1147 0 -0.01(-0.00%)
Feb 14, 2003 1136 1152 1133 1147 0 +11.62(+1.02%)
Feb 13, 2003 1150 1151 1134 1136 0 -14.28(-1.24%)
Feb 12, 2003 1160 1163 1146 1150 0 -10.35(-0.89%)
Feb 11, 2003 1173 1174 1158 1160 0 +0.00(+0.00%)
Feb 10, 2003 1173 1174 1158 1160 0 -12.43(-1.06%)
Feb 08, 2003 1175 1184 1171 1173 0 -3.19(-0.27%)
Feb 07, 2003 1165 1176 1165 1176 0 +10.59(+0.91%)
Feb 06, 2003 1160 1167 1155 1165 0 +5.48(+0.47%)
Feb 05, 2003 1162 1165 1153 1160 0 -2.04(-0.18%)
Feb 04, 2003 1154 1162 1152 1162 0 +0.00(+0.00%)
Feb 03, 2003 1154 1162 1152 1162 0 +7.74(+0.67%)
Feb 01, 2003 1148 1156 1145 1154 0 +6.37(+0.56%)
Jan 31, 2003 1160 1166 1148 1148 0 -12.53(-1.08%)
Jan 30, 2003 1174 1176 1159 1160 0 -13.58(-1.16%)
Jan 29, 2003 1171 1177 1170 1174 0 +2.84(+0.24%)
Jan 28, 2003 1188 1188 1163 1171 0 +0.00(+0.00%)
Jan 27, 2003 1188 1188 1163 1171 0 -16.90(-1.42%)
Jan 25, 2003 1167 1192 1167 1188 0 +20.71(+1.77%)
Jan 24, 2003 1155 1172 1154 1167 0 +12.57(+1.09%)
Jan 23, 2003 1161 1169 1151 1155 0 -6.51(-0.56%)
Jan 22, 2003 1157 1171 1156 1161 0 +4.53(+0.39%)
Jan 21, 2003 1163 1163 1153 1156 0 +0.00(+0.00%)
Jan 20, 2003 1163 1163 1153 1156 0 -6.87(-0.59%)
Jan 18, 2003 1181 1181 1155 1163 0 -18.09(-1.53%)
Jan 17, 2003 1173 1181 1166 1181 0 +8.08(+0.69%)
Jan 16, 2003 1170 1173 1163 1173 0 +2.71(+0.23%)
Jan 15, 2003 1156 1171 1155 1171 0 +14.17(+1.23%)
Jan 14, 2003 1150 1157 1144 1156 0 +0.00(+0.00%)
Jan 13, 2003 1150 1157 1144 1156 0 +6.40(+0.56%)
Jan 11, 2003 1161 1164 1149 1150 0 -10.99(-0.95%)
Jan 10, 2003 1149 1161 1138 1161 0 +12.78(+1.11%)
Jan 09, 2003 1154 1156 1143 1148 0 -5.88(-0.51%)
Jan 08, 2003 1152 1156 1143 1154 0 +0.00(+0.00%)
Jan 07, 2003 1152 1156 1143 1154 0 +1149.00(+22181.47%)
Jan 06, 2003 5.240 5.240 5.180 5.180 22,300 -1146.57(-99.55%)
Jan 04, 2003 1149 1156 1145 1152 0 +3.04(+0.26%)
Jan 03, 2003 1146 1152 1135 1149 0 +0.00(+0.00%)
Jan 02, 2003 1146 1152 1135 1149 0 -1.34(-0.12%)
Dec 31, 2002 1143 1154 1142 1150 0 +0.00(+0.00%)
Dec 30, 2002 1143 1154 1142 1150 0 +7.84(+0.69%)
Dec 28, 2002 1159 1159 1138 1142 0 +0.00(+0.00%)
Dec 27, 2002 1159 1159 1138 1142 0 +1136.91(+21451.13%)
Dec 26, 2002 5.200 5.350 5.200 5.300 2,700 -1153.48(-99.54%)
Dec 24, 2002 1156 1160 1147 1159 0 +0.00(+0.00%)
Dec 23, 2002 1156 1160 1147 1159 0 +2.48(+0.21%)
Dec 21, 2002 1130 1156 1125 1156 0 +25.58(+2.26%)
Dec 20, 2002 1133 1143 1131 1131 0 -2.11(-0.19%)
Dec 19, 2002 1133 1137 1131 1133 0 +0.29(+0.03%)
Dec 18, 2002 1133 1136 1128 1133 0 -0.40(-0.04%)
Dec 17, 2002 1132 1135 1128 1133 0 +0.00(+0.00%)
Dec 16, 2002 1132 1135 1128 1133 0 +0.52(+0.05%)
Dec 14, 2002 1131 1137 1127 1132 0 +1.98(+0.18%)
Dec 13, 2002 1130 1131 1123 1130 0 +0.24(+0.02%)
Dec 12, 2002 1125 1131 1119 1130 0 +5.02(+0.45%)
Dec 11, 2002 1115 1125 1111 1125 0 +10.06(+0.90%)
Dec 10, 2002 1124 1127 1115 1115 0 +0.00(+0.00%)
Dec 09, 2002 1124 1127 1115 1115 0 -8.39(-0.75%)
Dec 07, 2002 1127 1127 1113 1124 0 -3.41(-0.30%)
Dec 06, 2002 1123 1130 1122 1127 0 +3.97(+0.35%)
Dec 05, 2002 1107 1129 1107 1123 0 +16.08(+1.45%)
Dec 04, 2002 1111 1115 1107 1107 0 -4.16(-0.37%)
Dec 03, 2002 1094 1125 1093 1111 0 +0.00(+0.00%)
Dec 02, 2002 1094 1125 1093 1111 0 +19.07(+1.75%)
Nov 30, 2002 1101 1113 1092 1092 0 -9.10(-0.83%)
Nov 29, 2002 1104 1105 1098 1101 0 -2.87(-0.26%)
Nov 28, 2002 1103 1104 1097 1104 0 +0.77(+0.07%)
Nov 27, 2002 1103 1107 1098 1103 0 +0.85(+0.08%)
Nov 26, 2002 1098 1106 1096 1102 0 +0.00(+0.00%)
Nov 25, 2002 1098 1106 1096 1102 0 +4.35(+0.40%)
Nov 23, 2002 1097 1101 1088 1098 0 +0.80(+0.07%)
Nov 22, 2002 1102 1106 1091 1097 0 -5.17(-0.47%)
Nov 21, 2002 1091 1102 1089 1102 0 +11.80(+1.08%)
Nov 20, 2002 1091 1096 1086 1091 0 -0.28(-0.03%)
Nov 19, 2002 1094 1100 1088 1091 0 +0.00(+0.00%)
Nov 18, 2002 1094 1100 1088 1091 0 -2.72(-0.25%)
Nov 16, 2002 1097 1105 1090 1094 0 -3.03(-0.28%)
Nov 15, 2002 1098 1098 1091 1097 0 -1.72(-0.16%)
Nov 14, 2002 1093 1099 1088 1098 0 +5.74(+0.53%)
Nov 13, 2002 1089 1096 1086 1093 0 +3.46(+0.32%)
Nov 12, 2002 1093 1093 1081 1089 0 +0.00(+0.00%)
Nov 11, 2002 1093 1093 1081 1089 0 -3.06(-0.28%)
Nov 09, 2002 1098 1098 1088 1092 0 -5.93(-0.54%)
Nov 08, 2002 1095 1101 1094 1098 0 +3.33(+0.30%)
Nov 07, 2002 1088 1101 1088 1095 0 +6.72(+0.62%)
Nov 06, 2002 1084 1092 1084 1088 0 +4.55(+0.42%)
Nov 05, 2002 1083 1087 1079 1083 0 +0.00(+0.00%)
Nov 04, 2002 1083 1087 1079 1083 0 +0.67(+0.06%)
Nov 01, 2002 1063 1083 1063 1083 0 +20.35(+1.92%)
Oct 31, 2002 1061 1066 1056 1062 0 +0.96(+0.09%)
Oct 30, 2002 1066 1070 1060 1061 0 -5.41(-0.51%)
Oct 29, 2002 1050 1068 1050 1067 0 +0.00(+0.00%)
Oct 28, 2002 1050 1068 1050 1067 0 +16.99(+1.62%)
Oct 25, 2002 1056 1057 1047 1050 0 -5.94(-0.56%)
Oct 24, 2002 1053 1059 1050 1056 0 +3.38(+0.32%)
Oct 23, 2002 1061 1062 1043 1052 0 -8.13(-0.77%)
Oct 22, 2002 1054 1064 1054 1061 0 +6.34(+0.60%)
Oct 21, 2002 1050 1058 1048 1054 0 +5.01(+0.48%)
Oct 18, 2002 1052 1063 1049 1049 0 -3.06(-0.29%)
Oct 17, 2002 1031 1053 1030 1052 0 +21.71(+2.11%)
Oct 16, 2002 1025 1031 1025 1031 0 +5.50(+0.54%)
Oct 15, 2002 1011 1027 1011 1025 0 +14.33(+1.42%)
Oct 14, 2002 1014 1019 1009 1011 0 -3.35(-0.33%)
Oct 11, 2002 1004 1021 1003 1014 0 +10.40(+1.04%)
Oct 10, 2002 1004 1011 991.23 1004 0 -0.08(-0.01%)
Oct 09, 2002 1008 1011 996.72 1004 0 -4.01(-0.40%)
Oct 08, 2002 1014 1021 1007 1008 0 -5.99(-0.59%)
Oct 07, 2002 1044 1044 1013 1014 0 -30.08(-2.88%)
Oct 04, 2002 1065 1068 1039 1044 0 -21.40(-2.01%)
Oct 03, 2002 1077 1077 1065 1065 0 -12.71(-1.18%)
Oct 02, 2002 1058 1078 1058 1078 0 +20.01(+1.89%)
Oct 01, 2002 1070 1076 1053 1058 0 -12.23(-1.14%)
Sep 30, 2002 1065 1070 1059 1070 0 +5.28(+0.50%)
Sep 27, 2002 1068 1069 1060 1065 0 -2.49(-0.23%)
Sep 26, 2002 1064 1068 1047 1067 0 +5.23(+0.49%)
Sep 25, 2002 1049 1071 1047 1062 0 +13.00(+1.24%)
Sep 24, 2002 1068 1068 1047 1049 0 -19.14(-1.79%)
Sep 23, 2002 1070 1076 1062 1068 0 -2.54(-0.24%)
Sep 20, 2002 1082 1082 1069 1071 0 -11.56(-1.07%)
Sep 19, 2002 1090 1091 1080 1082 0 -7.89(-0.72%)
Sep 18, 2002 1106 1106 1090 1090 0 -15.18(-1.37%)
Sep 17, 2002 1103 1114 1103 1106 0 +2.68(+0.24%)
Sep 16, 2002 1109 1114 1098 1103 0 -5.85(-0.53%)
Sep 13, 2002 1116 1116 1098 1109 0 -7.31(-0.66%)
Sep 12, 2002 1131 1132 1113 1116 0 -15.87(-1.40%)
Sep 11, 2002 1129 1134 1128 1132 0 +3.02(+0.27%)
Sep 10, 2002 1122 1129 1117 1129 0 +5.65(+0.50%)
Sep 09, 2002 1109 1123 1106 1123 0 +13.69(+1.23%)
Sep 06, 2002 1117 1117 1104 1109 0 -7.02(-0.63%)
Sep 05, 2002 1124 1128 1114 1117 0 -8.03(-0.71%)
Sep 04, 2002 1116 1127 1113 1125 0 +8.82(+0.79%)
Sep 03, 2002 1130 1130 1114 1116 0 -14.14(-1.25%)
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