Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13677 13678 13539 13574 198,400 -42.94(-0.32%)
Sep 29, 2005 13516 13617 13441 13617 245,800 +181.33(+1.35%)
Sep 28, 2005 13308 13488 13307 13436 226,600 +125.87(+0.95%)
Sep 27, 2005 13370 13373 13282 13310 237,400 -82.59(-0.62%)
Sep 26, 2005 13229 13393 13229 13393 195,000 +233.23(+1.77%)
Sep 23, 2005 13159 13159 13159 13159 0 +0.04(+0.00%)
Sep 22, 2005 13121 13170 13090 13159 177,800 -37.21(-0.28%)
Sep 21, 2005 13182 13235 13109 13197 230,600 +48.00(+0.37%)
Sep 20, 2005 12992 13159 12992 13149 185,200 +189.87(+1.47%)
Sep 19, 2005 12959 12959 12959 12959 0 +0.02(+0.00%)
Sep 16, 2005 12992 12993 12889 12959 155,200 -28.10(-0.22%)
Sep 15, 2005 12818 12987 12807 12987 158,800 +152.53(+1.19%)
Sep 14, 2005 12848 12872 12831 12834 129,000 -67.70(-0.52%)
Sep 13, 2005 12896 12941 12847 12902 130,600 +5.52(+0.04%)
Sep 12, 2005 12841 12927 12814 12896 126,200 +204.39(+1.61%)
Sep 09, 2005 12562 12692 12556 12692 201,400 +158.15(+1.26%)
Sep 08, 2005 12601 12601 12498 12534 113,600 -73.70(-0.58%)
Sep 07, 2005 12683 12683 12575 12608 111,400 +8.16(+0.06%)
Sep 06, 2005 12687 12730 12581 12599 149,200 -35.45(-0.28%)
Sep 05, 2005 12616 12655 12580 12635 98,800 +34.88(+0.28%)
Sep 02, 2005 12572 12600 12544 12600 89,800 +93.03(+0.74%)
Sep 01, 2005 12501 12573 12501 12507 111,200 +93.37(+0.75%)
Aug 31, 2005 12429 12444 12394 12414 87,200 -39.54(-0.32%)
Aug 30, 2005 12411 12457 12396 12453 101,000 +143.31(+1.16%)
Aug 29, 2005 12387 12387 12275 12310 86,400 -129.65(-1.04%)
Aug 26, 2005 12458 12483 12385 12439 89,800 +34.32(+0.28%)
Aug 25, 2005 12443 12467 12401 12405 95,800 -97.10(-0.78%)
Aug 24, 2005 12422 12516 12417 12502 96,200 +29.33(+0.24%)
Aug 23, 2005 12512 12612 12473 12473 137,600 +20.42(+0.16%)
Aug 22, 2005 12331 12479 12331 12453 116,200 +160.78(+1.31%)
Aug 19, 2005 12277 12292 12220 12292 91,000 -15.64(-0.13%)
Aug 18, 2005 12323 12370 12293 12307 99,800 +34.25(+0.28%)
Aug 17, 2005 12287 12370 12271 12273 135,000 -42.55(-0.35%)
Aug 16, 2005 12325 12337 12277 12316 116,600 +59.12(+0.48%)
Aug 15, 2005 12255 12309 12237 12257 103,600 -5.13(-0.04%)
Aug 12, 2005 12276 12324 12228 12262 107,800 -1.64(-0.01%)
Aug 11, 2005 12178 12285 12167 12263 127,400 +165.24(+1.37%)
Aug 10, 2005 11996 12139 11992 12098 132,800 +197.76(+1.66%)
Aug 09, 2005 11797 11958 11797 11900 89,800 +121.34(+1.03%)
Aug 08, 2005 11671 11795 11615 11779 83,800 +12.50(+0.11%)
Aug 05, 2005 11842 11863 11725 11766 76,600 -116.83(-0.98%)
Aug 04, 2005 11945 11945 11823 11883 87,600 -98.49(-0.82%)
Aug 03, 2005 11988 12010 11950 11982 93,600 +41.60(+0.35%)
Aug 02, 2005 11954 11982 11921 11940 92,800 -6.72(-0.06%)
Aug 01, 2005 11907 11973 11906 11947 96,200 +47.32(+0.40%)
Jul 29, 2005 11901 11914 11827 11900 83,800 +41.29(+0.35%)
Jul 28, 2005 11882 11890 11854 11858 82,000 +23.23(+0.20%)
Jul 27, 2005 11771 11849 11771 11835 74,400 +97.12(+0.83%)
Jul 26, 2005 11763 11773 11719 11738 65,600 -24.69(-0.21%)
Jul 25, 2005 11722 11782 11719 11763 68,000 +67.60(+0.58%)
Jul 22, 2005 11752 11753 11650 11695 67,000 -91.68(-0.78%)
Jul 21, 2005 11809 11867 11787 11787 75,800 -2.62(-0.02%)
Jul 20, 2005 11781 11817 11761 11789 84,800 +24.51(+0.21%)
Jul 19, 2005 11762 11771 11732 11765 78,800 +6.14(+0.05%)
Jul 18, 2005 11759 11759 11759 11759 0 +0.02(+0.00%)
Jul 15, 2005 11826 11828 11759 11759 71,000 -5.58(-0.05%)
Jul 14, 2005 11715 11785 11715 11764 64,600 +104.42(+0.90%)
Jul 13, 2005 11706 11708 11660 11660 63,000 -32.30(-0.28%)
Jul 12, 2005 11737 11738 11673 11692 63,200 +17.35(+0.15%)
Jul 11, 2005 11677 11713 11669 11675 64,200 +108.80(+0.94%)
Jul 08, 2005 11564 11653 11564 11566 93,000 -24.15(-0.21%)
Jul 07, 2005 11586 11603 11568 11590 68,200 -13.39(-0.12%)
Jul 06, 2005 11648 11676 11604 11604 66,800 -13.17(-0.11%)
Jul 05, 2005 11645 11658 11607 11617 64,800 -34.85(-0.30%)
Jul 04, 2005 11664 11664 11629 11652 61,200 +21.42(+0.18%)
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