Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 19375 19540 19224 19540 0 +104.92(+0.54%)
Jan 29, 2000 19261 19596 19237 19435 0 +225.06(+1.17%)
Jan 28, 2000 19126 19238 18972 19210 0 +98.53(+0.52%)
Jan 27, 2000 18983 19146 18983 19111 0 +215.66(+1.14%)
Jan 26, 2000 19004 19131 18815 18896 0 -161.18(-0.85%)
Jan 25, 2000 18878 19125 18877 19057 0 +0.00(+0.00%)
Jan 24, 2000 18878 19125 18877 19057 0 +178.62(+0.95%)
Jan 22, 2000 18995 18995 18713 18878 0 -129.92(-0.68%)
Jan 21, 2000 18930 19167 18921 19008 0 +110.26(+0.58%)
Jan 20, 2000 19182 19182 18898 18898 0 -298.82(-1.56%)
Jan 19, 2000 19412 19412 19145 19197 0 -240.66(-1.24%)
Jan 18, 2000 19026 19443 19026 19437 0 +0.00(+0.00%)
Jan 17, 2000 19026 19443 19026 19437 0 +480.68(+2.54%)
Jan 15, 2000 18883 19058 18734 18957 0 +123.26(+0.65%)
Jan 14, 2000 18667 18845 18667 18833 0 +155.87(+0.83%)
Jan 13, 2000 18780 18812 18627 18677 0 -173.50(-0.92%)
Jan 12, 2000 18246 18888 18246 18851 0 +0.00(+0.00%)
Jan 11, 2000 18246 18888 18246 18851 0 +657.51(+3.61%)
Jan 08, 2000 18194 18286 18068 18193 0 +25.14(+0.14%)
Jan 07, 2000 18574 18583 18168 18168 0 -374.28(-2.02%)
Jan 06, 2000 19004 19004 18222 18543 0 -460.31(-2.42%)
Jan 05, 2000 18937 19188 18937 19003 0 +0.00(+0.00%)
Jan 04, 2000 18937 19188 18937 19003 0 +68.52(+0.36%)
Dec 31, 1999 18794 18960 18723 18934 0 +123.76(+0.66%)
Dec 30, 1999 18778 18886 18729 18811 0 +27.06(+0.14%)
Dec 29, 1999 18545 18817 18481 18784 0 +236.62(+1.28%)
Dec 28, 1999 18596 18667 18473 18547 0 +0.00(+0.00%)
Dec 27, 1999 18596 18667 18473 18547 0 -38.05(-0.20%)
Dec 25, 1999 18496 18777 18496 18585 0 +0.00(+0.00%)
Dec 24, 1999 18496 18777 18496 18585 0 +123.02(+0.67%)
Dec 23, 1999 18164 18462 18164 18462 0 +381.55(+2.11%)
Dec 22, 1999 18166 18168 18025 18080 0 -95.11(-0.52%)
Dec 21, 1999 18138 18272 18060 18175 0 +0.00(+0.00%)
Dec 20, 1999 18138 18272 18060 18175 0 +80.37(+0.44%)
Dec 18, 1999 18126 18256 18095 18095 0 -16.19(-0.09%)
Dec 17, 1999 18127 18188 18006 18111 0 -27.05(-0.15%)
Dec 16, 1999 18145 18303 18031 18138 0 -27.19(-0.15%)
Dec 15, 1999 18205 18210 18040 18166 0 -39.53(-0.22%)
Dec 14, 1999 18285 18285 18151 18205 0 +0.00(+0.00%)
Dec 13, 1999 18285 18285 18151 18205 0 -66.77(-0.37%)
Dec 11, 1999 18265 18416 18213 18272 0 +11.13(+0.06%)
Dec 10, 1999 18406 18406 18082 18261 0 -140.48(-0.76%)
Dec 09, 1999 18557 18605 18384 18401 0 -192.76(-1.04%)
Dec 08, 1999 18513 18657 18466 18594 0 +86.76(+0.47%)
Dec 07, 1999 18381 18664 18381 18507 0 +0.00(+0.00%)
Dec 06, 1999 18381 18664 18381 18507 0 +139.06(+0.76%)
Dec 04, 1999 18528 18611 18350 18368 0 -146.27(-0.79%)
Dec 03, 1999 18536 18684 18340 18514 0 +18.46(+0.10%)
Dec 02, 1999 18563 18719 18466 18496 0 -62.28(-0.34%)
Dec 01, 1999 18853 18865 18478 18558 0 -292.04(-1.55%)
Nov 30, 1999 18883 18910 18723 18850 0 +0.00(+0.00%)
Nov 29, 1999 18883 18910 18723 18850 0 -64.23(-0.34%)
Nov 27, 1999 18777 19002 18675 18914 0 +192.72(+1.03%)
Nov 26, 1999 18915 19021 18649 18722 0 -174.43(-0.92%)
Nov 25, 1999 18796 19036 18664 18896 0 +0.00(+0.00%)
Nov 24, 1999 18796 19036 18664 18896 0 +74.09(+0.39%)
Nov 23, 1999 18607 18849 18607 18822 0 +0.00(+0.00%)
Nov 22, 1999 18607 18849 18607 18822 0 +251.28(+1.35%)
Nov 20, 1999 18576 18837 18571 18571 0 +38.03(+0.21%)
Nov 19, 1999 18300 18687 18292 18533 0 +257.99(+1.41%)
Nov 18, 1999 18219 18510 18071 18275 0 +119.68(+0.66%)
Nov 17, 1999 18215 18289 18091 18155 0 -42.95(-0.24%)
Nov 16, 1999 18296 18520 18198 18198 0 +0.00(+0.00%)
Nov 15, 1999 18296 18520 18198 18198 0 -60.46(-0.33%)
Nov 13, 1999 18358 18484 18246 18259 0 -68.73(-0.38%)
Nov 12, 1999 18552 18660 18310 18327 0 -240.59(-1.30%)
Nov 11, 1999 18258 18623 18215 18568 0 +275.71(+1.51%)
Nov 10, 1999 18259 18498 18259 18292 0 +51.18(+0.28%)
Nov 09, 1999 18381 18482 18180 18241 0 +0.00(+0.00%)
Nov 08, 1999 18381 18482 18180 18241 0 -113.92(-0.62%)
Nov 06, 1999 18340 18491 18174 18355 0 +6.77(+0.04%)
Nov 05, 1999 18067 18378 18067 18348 0 +0.00(+0.00%)
Nov 04, 1999 18067 18378 18067 18348 0 +356.17(+1.98%)
Nov 03, 1999 17977 18058 17857 17992 0 -4.96(-0.03%)
Nov 02, 1999 17982 18120 17953 17997 0 +0.00(+0.00%)
Nov 01, 1999 17982 18120 17953 17997 0 +54.84(+0.31%)
Oct 29, 1999 17468 17948 17468 17942 0 +528.37(+3.03%)
Oct 28, 1999 17403 17526 17403 17414 0 +31.35(+0.18%)
Oct 27, 1999 17656 17656 17361 17382 0 -289.43(-1.64%)
Oct 26, 1999 17656 17752 17579 17672 0 +23.00(+0.13%)
Oct 25, 1999 17495 17788 17495 17649 0 +209.99(+1.20%)
Oct 22, 1999 17459 17608 17432 17439 0 -9.47(-0.05%)
Oct 21, 1999 17544 17605 17326 17448 0 -86.44(-0.49%)
Oct 20, 1999 17298 17560 17298 17535 0 +280.54(+1.63%)
Oct 19, 1999 17325 17377 17178 17254 0 -21.16(-0.12%)
Oct 18, 1999 17569 17569 17194 17275 0 -326.24(-1.85%)
Oct 15, 1999 17780 17808 17511 17602 0 -178.69(-1.00%)
Oct 14, 1999 17766 17942 17702 17780 0 +25.77(+0.15%)
Oct 13, 1999 18030 18031 17754 17754 0 -336.32(-1.86%)
Oct 12, 1999 18098 18222 18084 18091 0 +28.63(+0.16%)
Oct 08, 1999 18165 18165 17915 18062 0 -74.37(-0.41%)
Oct 07, 1999 17986 18228 17986 18137 0 +240.13(+1.34%)
Oct 06, 1999 17823 17926 17734 17896 0 +112.27(+0.63%)
Oct 05, 1999 17819 17985 17776 17784 0 +20.44(+0.12%)
Oct 04, 1999 17748 17889 17675 17764 0 +51.15(+0.29%)
Oct 01, 1999 17590 17886 17510 17713 0 +107.10(+0.61%)
Sep 30, 1999 17307 17771 17307 17605 0 +323.18(+1.87%)
Sep 29, 1999 17313 17313 17071 17282 0 -43.42(-0.25%)
Sep 28, 1999 16892 17389 16892 17326 0 +504.64(+3.00%)
Sep 27, 1999 16888 17039 16821 16821 0 -50.67(-0.30%)
Sep 24, 1999 17290 17290 16652 16872 0 -454.03(-2.62%)
Sep 22, 1999 17843 17843 17249 17326 0 -607.03(-3.39%)
Sep 21, 1999 17586 17933 17559 17933 0 +357.53(+2.03%)
Sep 20, 1999 17418 17663 17418 17575 0 +232.99(+1.34%)
Sep 17, 1999 17274 17391 17118 17342 0 +50.68(+0.29%)
Sep 16, 1999 17704 17704 17058 17292 0 -485.63(-2.73%)
Sep 14, 1999 17881 17881 17610 17777 0 -132.07(-0.74%)
Sep 13, 1999 17736 17989 17736 17909 0 +198.27(+1.12%)
Sep 10, 1999 17649 17832 17589 17711 0 +33.46(+0.19%)
Sep 09, 1999 17707 17860 17677 17678 0 +36.18(+0.21%)
Sep 08, 1999 17710 17710 17510 17641 0 -66.12(-0.37%)
Sep 07, 1999 17778 17858 17652 17708 0 -49.01(-0.28%)
Sep 06, 1999 17664 17840 17664 17757 0 +126.52(+0.72%)
Sep 03, 1999 17632 17717 17559 17630 0 -1.26(-0.01%)
Sep 02, 1999 17795 17801 17630 17631 0 -171.23(-0.96%)
Sep 01, 1999 17480 17820 17480 17802 0 +365.92(+2.10%)
Aug 31, 1999 17886 17886 17425 17437 0 -482.41(-2.69%)
Aug 30, 1999 17642 17925 17642 17919 0 +319.60(+1.82%)
Aug 27, 1999 17711 17817 17568 17599 0 -66.92(-0.38%)
Aug 26, 1999 17864 17995 17666 17666 0 -188.87(-1.06%)
Aug 25, 1999 18099 18165 17795 17855 0 -240.25(-1.33%)
Aug 24, 1999 18266 18398 18095 18095 0 -138.14(-0.76%)
Aug 23, 1999 18133 18385 18133 18234 0 +135.44(+0.75%)
Aug 20, 1999 17908 18123 17908 18098 0 +218.37(+1.22%)
Aug 19, 1999 17843 17923 17666 17880 0 -12.52(-0.07%)
Aug 18, 1999 17873 18082 17828 17892 0 +32.17(+0.18%)
Aug 17, 1999 17843 17916 17767 17860 0 +34.06(+0.19%)
Aug 16, 1999 17499 17937 17499 17826 0 +390.86(+2.24%)
Aug 13, 1999 17430 17494 17285 17435 0 +12.20(+0.07%)
Aug 12, 1999 17281 17477 17281 17423 0 +211.81(+1.23%)
Aug 11, 1999 17186 17362 17097 17211 0 +9.07(+0.05%)
Aug 10, 1999 17189 17203 17041 17202 0 +11.64(+0.07%)
Aug 09, 1999 17106 17314 17096 17190 0 +106.21(+0.62%)
Aug 06, 1999 17346 17346 17046 17084 0 -273.95(-1.58%)
Aug 05, 1999 17639 17639 17210 17358 0 -327.19(-1.85%)
Aug 04, 1999 17914 17914 17632 17685 0 -284.55(-1.58%)
Aug 03, 1999 17825 17970 17598 17970 0 +144.23(+0.81%)
Aug 02, 1999 17827 17910 17726 17826 0 -36.16(-0.20%)
Jul 30, 1999 17858 17959 17677 17862 0 -8.06(-0.05%)
Jul 29, 1999 17633 17957 17633 17870 0 +290.01(+1.65%)
Jul 28, 1999 17509 17730 17509 17580 0 +117.19(+0.67%)
Jul 27, 1999 17484 17613 17367 17463 0 -28.62(-0.16%)
Jul 26, 1999 17568 17663 17491 17491 0 -43.10(-0.25%)
Jul 23, 1999 17657 17657 17414 17534 0 -195.90(-1.10%)
Jul 22, 1999 18221 18221 17665 17730 0 -527.18(-2.89%)
Jul 21, 1999 18459 18459 18183 18258 0 -275.06(-1.48%)
Jul 19, 1999 18288 18533 18288 18533 0 +284.28(+1.56%)
Jul 16, 1999 18438 18623 18248 18248 0 -183.56(-1.00%)
Jul 15, 1999 18403 18460 18270 18432 0 +74.00(+0.40%)
Jul 14, 1999 18188 18456 18166 18358 0 +176.77(+0.97%)
Jul 13, 1999 18232 18343 18172 18181 0 -93.09(-0.51%)
Jul 12, 1999 17922 18274 17843 18274 0 +336.45(+1.88%)
Jul 09, 1999 17966 17989 17813 17938 0 -29.92(-0.17%)
Jul 08, 1999 17999 18046 17887 17968 0 +8.75(+0.05%)
Jul 07, 1999 18075 18158 17950 17959 0 -91.83(-0.51%)
Jul 06, 1999 18132 18160 17961 18051 0 -84.33(-0.47%)
Jul 05, 1999 18001 18243 18001 18135 0 +202.59(+1.13%)
Jul 02, 1999 17945 18066 17875 17932 0 +71.72(+0.40%)
Jul 01, 1999 17608 17972 17608 17861 0 +331.01(+1.89%)
Jun 30, 1999 17833 17958 17530 17530 0 -253.05(-1.42%)
Jun 29, 1999 17676 17826 17649 17783 0 +172.21(+0.98%)
Jun 28, 1999 17501 17688 17501 17611 0 +174.06(+1.00%)
Jun 25, 1999 17598 17674 17430 17437 0 -191.80(-1.09%)
Jun 24, 1999 17590 17700 17529 17628 0 +41.57(+0.24%)
Jun 23, 1999 17743 17844 17580 17587 0 -190.87(-1.07%)
Jun 22, 1999 17781 17828 17663 17778 0 +38.77(+0.22%)
Jun 21, 1999 17486 17747 17486 17739 0 +307.59(+1.76%)
Jun 18, 1999 17504 17650 17431 17431 0 -39.19(-0.22%)
Jun 17, 1999 17268 17550 17268 17470 0 +260.27(+1.51%)
Jun 16, 1999 17285 17346 17144 17210 0 -71.82(-0.42%)
Jun 15, 1999 17216 17340 16991 17282 0 +93.18(+0.54%)
Jun 14, 1999 17194 17385 17169 17189 0 -9.73(-0.06%)
Jun 11, 1999 17085 17483 17071 17199 0 +95.93(+0.56%)
Jun 10, 1999 16628 17130 16628 17103 0 +480.12(+2.89%)
Jun 09, 1999 16499 16713 16451 16622 0 +59.58(+0.36%)
Jun 08, 1999 16498 16571 16470 16563 0 +87.03(+0.53%)
Jun 07, 1999 16318 16577 16318 16476 0 +175.14(+1.07%)
Jun 04, 1999 16237 16368 16170 16301 0 +73.25(+0.45%)
Jun 03, 1999 16419 16419 16128 16228 0 -190.49(-1.16%)
Jun 02, 1999 16404 16458 16305 16418 0 +9.49(+0.06%)
Jun 01, 1999 16090 16408 16027 16408 0 +296.85(+1.84%)
May 31, 1999 15979 16112 15902 16112 0 +138.97(+0.87%)
May 28, 1999 16118 16118 15887 15973 0 -204.51(-1.26%)
May 27, 1999 16287 16331 16012 16177 0 -53.33(-0.33%)
May 26, 1999 16173 16335 16071 16231 0 +16.29(+0.10%)
May 25, 1999 16306 16306 16176 16214 0 -176.26(-1.08%)
May 24, 1999 16261 16410 16157 16390 0 +97.51(+0.60%)
May 21, 1999 16220 16304 16139 16293 0 +92.99(+0.57%)
May 20, 1999 16150 16297 15947 16200 0 +71.81(+0.45%)
May 19, 1999 16355 16355 16112 16128 0 -250.44(-1.53%)
May 18, 1999 16440 16582 16291 16379 0 -42.40(-0.26%)
May 17, 1999 16751 16751 16421 16421 0 -389.37(-2.32%)
May 14, 1999 16900 16961 16751 16810 0 -40.86(-0.24%)
May 13, 1999 16953 16958 16793 16851 0 -96.11(-0.57%)
May 12, 1999 16783 17104 16783 16947 0 +204.18(+1.22%)
May 11, 1999 17003 17003 16737 16743 0 -233.83(-1.38%)
May 10, 1999 16983 17079 16932 16977 0 +30.49(+0.18%)
May 07, 1999 17282 17282 16930 16947 0 -354.09(-2.05%)
May 06, 1999 16763 17301 16763 17301 0 +599.08(+3.59%)
Apr 30, 1999 16920 16953 16702 16702 0 -240.71(-1.42%)
Apr 28, 1999 17014 17150 16882 16942 0 -15.03(-0.09%)
Apr 27, 1999 16992 17070 16935 16957 0 +38.76(+0.23%)
Apr 26, 1999 16920 17143 16915 16919 0 -4.74(-0.03%)
Apr 23, 1999 16716 16923 16716 16923 0 +257.37(+1.54%)
Apr 22, 1999 16564 16666 16484 16666 0 +170.86(+1.04%)
Apr 21, 1999 16724 16736 16454 16495 0 -202.09(-1.21%)
Apr 20, 1999 16587 16749 16527 16697 0 +22.90(+0.14%)
Apr 19, 1999 16858 16858 16584 16674 0 -177.37(-1.05%)
Apr 16, 1999 16754 16979 16754 16852 0 +124.50(+0.74%)
Apr 15, 1999 16759 16845 16589 16727 0 -37.60(-0.22%)
Apr 14, 1999 16698 16799 16436 16765 0 +49.52(+0.30%)
Apr 13, 1999 16617 16856 16617 16715 0 +207.76(+1.26%)
Apr 12, 1999 16797 16797 16507 16507 0 -348.23(-2.07%)
Apr 09, 1999 16933 17166 16828 16856 0 +8.94(+0.05%)
Apr 08, 1999 16552 16867 16484 16847 0 +292.19(+1.77%)
Apr 07, 1999 16430 16563 16341 16554 0 +74.79(+0.45%)
Apr 06, 1999 16361 16484 16085 16480 0 +144.93(+0.89%)
Apr 05, 1999 16320 16635 16231 16335 0 +44.59(+0.27%)
Apr 03, 1999 16352 16454 16243 16290 0 -37.37(-0.23%)
Apr 02, 1999 15868 16450 15813 16328 0 +490.97(+3.10%)
Apr 01, 1999 15866 16027 15651 15837 0 -22.53(-0.14%)
Mar 31, 1999 16092 16185 15806 15859 0 -149.72(-0.94%)
Mar 30, 1999 16031 16186 16002 16009 0 +0.00(+0.00%)
Mar 29, 1999 16031 16186 16002 16009 0 -8.15(-0.05%)
Mar 27, 1999 16031 16181 15906 16017 0 +30.95(+0.19%)
Mar 26, 1999 15591 16061 15591 15986 0 +470.57(+3.03%)
Mar 25, 1999 15948 15948 15515 15515 0 -503.63(-3.14%)
Mar 24, 1999 16402 16437 15988 16019 0 +0.00(+0.00%)
Mar 23, 1999 16402 16437 15988 16019 0 -359.68(-2.20%)
Mar 20, 1999 15805 16422 15804 16379 0 +660.86(+4.20%)
Mar 19, 1999 16239 16303 15718 15718 0 -550.19(-3.38%)
Mar 18, 1999 16088 16269 15978 16268 0 +195.29(+1.22%)
Mar 17, 1999 15750 16082 15592 16073 0 +293.22(+1.86%)
Mar 16, 1999 15527 15790 15404 15780 0 +0.00(+0.00%)
Mar 15, 1999 15527 15790 15404 15780 0 +290.74(+1.88%)
Mar 13, 1999 15589 15709 15408 15489 0 -13.28(-0.09%)
Mar 12, 1999 15485 15840 15417 15502 0 +22.14(+0.14%)
Mar 11, 1999 15134 15485 15134 15480 0 +383.30(+2.54%)
Mar 10, 1999 14842 15097 14842 15097 0 +317.65(+2.15%)
Mar 09, 1999 14926 15116 14779 14779 0 +0.00(+0.00%)
Mar 08, 1999 14926 15116 14779 14779 0 -114.95(-0.77%)
Mar 06, 1999 14256 14895 14256 14894 0 +710.55(+5.01%)
Mar 05, 1999 14202 14225 14121 14183 0 +13.09(+0.09%)
Mar 04, 1999 13956 14170 13928 14170 0 +249.30(+1.79%)
Mar 03, 1999 14261 14306 13921 13921 0 -300.69(-2.11%)
Mar 02, 1999 14363 14469 14222 14222 0 +0.00(+0.00%)
Mar 01, 1999 14363 14469 14222 14222 0 -145.79(-1.01%)
Feb 27, 1999 14456 14495 14363 14368 0 -102.91(-0.71%)
Feb 26, 1999 14386 14470 14364 14470 0 +115.00(+0.80%)
Feb 25, 1999 14484 14535 14326 14355 0 -145.20(-1.00%)
Feb 24, 1999 14284 14501 14284 14501 0 +243.98(+1.71%)
Feb 23, 1999 14150 14314 14097 14257 0 +0.00(+0.00%)
Feb 22, 1999 14150 14314 14097 14257 0 +158.63(+1.13%)
Feb 20, 1999 14144 14180 14045 14098 0 -48.75(-0.34%)
Feb 19, 1999 14156 14169 14042 14147 0 -11.88(-0.08%)
Feb 18, 1999 14278 14407 14147 14159 0 -73.97(-0.52%)
Feb 17, 1999 14095 14359 14095 14233 0 +177.92(+1.27%)
Feb 16, 1999 14008 14101 14003 14055 0 +0.00(+0.00%)
Feb 15, 1999 14008 14101 14003 14055 0 +81.03(+0.58%)
Feb 13, 1999 13925 14063 13925 13974 0 +0.00(+0.00%)
Feb 12, 1999 13925 14063 13925 13974 0 +21.29(+0.15%)
Feb 11, 1999 13853 13971 13796 13952 0 +49.74(+0.36%)
Feb 10, 1999 14009 14016 13886 13903 0 -89.83(-0.64%)
Feb 09, 1999 13887 14025 13771 13992 0 +0.00(+0.00%)
Feb 08, 1999 13887 14025 13771 13992 0 +94.41(+0.68%)
Feb 06, 1999 14050 14050 13769 13898 0 -188.77(-1.34%)
Feb 05, 1999 14176 14256 13925 14087 0 -74.46(-0.53%)
Feb 04, 1999 14251 14251 14089 14161 0 -188.52(-1.31%)
Feb 03, 1999 14460 14460 14286 14350 0 -115.35(-0.80%)
Feb 02, 1999 14544 14641 14356 14465 0 +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