Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.780 9.816 9.697 9.728 15,697,302 -0.09(-0.87%)
Feb 25, 2005 9.780 9.854 9.743 9.813 10,136,162 +0.03(+0.35%)
Feb 24, 2005 9.818 9.828 9.744 9.779 17,492,212 +0.03(+0.34%)
Feb 23, 2005 9.707 9.764 9.684 9.746 15,901,179 +0.11(+1.12%)
Feb 22, 2005 9.780 9.808 9.630 9.638 16,339,758 -0.16(-1.64%)
Feb 18, 2005 9.903 9.910 9.784 9.798 14,085,819 -0.10(-0.98%)
Feb 17, 2005 9.944 9.967 9.895 9.895 9,015,144 -0.06(-0.59%)
Feb 16, 2005 10.03 10.03 9.944 9.954 9,977,150 -0.09(-0.88%)
Feb 15, 2005 10.08 10.09 10.03 10.04 12,039,725 -0.00(-0.02%)
Feb 14, 2005 9.990 10.04 9.983 10.04 9,701,550 +0.17(+1.68%)
Feb 11, 2005 9.920 9.943 9.866 9.879 13,848,980 -0.02(-0.22%)
Feb 10, 2005 10.02 10.04 9.897 9.900 12,671,805 -0.08(-0.79%)
Feb 09, 2005 10.08 10.09 9.979 9.979 8,649,814 -0.09(-0.86%)
Feb 08, 2005 10.16 10.16 10.04 10.07 11,010,574 +0.00(+0.03%)
Feb 07, 2005 9.993 10.08 9.920 10.06 10,800,898 +0.07(+0.72%)
Feb 04, 2005 10.01 10.01 9.924 9.990 9,060,925 -0.01(-0.11%)
Feb 03, 2005 9.936 10.00 9.916 10.00 8,655,002 +0.04(+0.44%)
Feb 02, 2005 10.03 10.03 9.918 9.957 12,810,368 -0.17(-1.65%)
Feb 01, 2005 10.08 10.19 10.05 10.12 12,260,389 +0.08(+0.82%)
Jan 31, 2005 10.00 10.06 9.979 10.04 10,025,678 +0.13(+1.29%)
Jan 28, 2005 9.893 9.969 9.864 9.915 9,276,705 +0.01(+0.15%)
Jan 27, 2005 9.906 9.988 9.861 9.900 9,335,915 -0.07(-0.72%)
Jan 26, 2005 9.911 10.01 9.905 9.972 11,109,766 +0.09(+0.90%)
Jan 25, 2005 9.821 9.908 9.821 9.884 11,400,321 +0.06(+0.63%)
Jan 24, 2005 9.849 9.928 9.797 9.821 12,160,587 -0.03(-0.28%)
Jan 21, 2005 9.897 9.924 9.831 9.849 10,312,570 -0.07(-0.69%)
Jan 20, 2005 9.902 9.961 9.880 9.918 10,532,318 -0.08(-0.75%)
Jan 19, 2005 10.06 10.07 9.987 9.993 9,484,855 -0.08(-0.75%)
Jan 18, 2005 9.854 10.08 9.846 10.07 15,380,804 +0.13(+1.27%)
Jan 14, 2005 9.933 9.969 9.882 9.943 15,496,782 +0.01(+0.08%)
Jan 13, 2005 10.03 10.06 9.905 9.934 16,417,280 -0.09(-0.88%)
Jan 12, 2005 10.14 10.15 10.01 10.02 17,502,284 -0.14(-1.34%)
Jan 11, 2005 10.17 10.19 10.11 10.16 11,431,147 -0.02(-0.19%)
Jan 10, 2005 10.17 10.23 10.10 10.18 11,729,027 -0.01(-0.06%)
Jan 07, 2005 10.21 10.25 10.17 10.19 10,030,866 -0.01(-0.13%)
Jan 06, 2005 10.17 10.21 10.12 10.20 13,562,698 +0.04(+0.36%)
Jan 05, 2005 10.17 10.28 10.15 10.16 11,742,456 +0.01(+0.11%)
Jan 04, 2005 10.15 10.24 10.12 10.15 14,102,606 +0.01(+0.08%)
Jan 03, 2005 10.19 10.21 10.12 10.14 12,464,876 -0.04(-0.39%)
Dec 31, 2004 10.20 10.23 10.18 10.18 4,152,924 -0.01(-0.08%)
Dec 30, 2004 10.24 10.26 10.19 10.19 5,208,628 -0.03(-0.32%)
Dec 29, 2004 10.22 10.26 10.18 10.22 5,351,158 -0.03(-0.29%)
Dec 28, 2004 10.22 10.27 10.21 10.25 5,515,053 +0.04(+0.43%)
Dec 27, 2004 10.26 10.29 10.21 10.21 6,936,393 -0.02(-0.16%)
Dec 23, 2004 10.21 10.28 10.21 10.22 6,777,076 +0.02(+0.19%)
Dec 22, 2004 10.17 10.22 10.13 10.20 10,984,021 +0.01(+0.14%)
Dec 21, 2004 10.17 10.22 10.14 10.19 10,717,883 +0.02(+0.19%)
Dec 20, 2004 10.21 10.22 10.15 10.17 10,314,707 +0.01(+0.13%)
Dec 17, 2004 10.16 10.25 10.14 10.16 20,130,708 -0.12(-1.21%)
Dec 16, 2004 10.24 10.29 10.18 10.28 17,597,202 +0.04(+0.37%)
Dec 15, 2004 10.31 10.34 10.23 10.24 11,847,751 -0.07(-0.67%)
Dec 14, 2004 10.36 10.37 10.31 10.31 8,708,413 -0.05(-0.47%)
Dec 13, 2004 10.34 10.38 10.33 10.36 10,370,254 +0.04(+0.37%)
Dec 10, 2004 10.49 10.49 10.25 10.32 8,758,162 +0.01(+0.10%)
Dec 09, 2004 10.19 10.32 10.17 10.31 11,537,358 +0.09(+0.87%)
Dec 08, 2004 10.20 10.25 10.16 10.23 11,344,468 +0.10(+0.97%)
Dec 07, 2004 10.23 10.23 10.12 10.13 9,803,489 -0.11(-1.06%)
Dec 06, 2004 10.22 10.25 10.18 10.24 7,547,718 +0.01(+0.13%)
Dec 03, 2004 10.25 10.27 10.19 10.22 7,699,405 -0.04(-0.43%)
Dec 02, 2004 10.30 10.31 10.24 10.27 7,895,042 -0.03(-0.33%)
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