Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.811 7.932 7.798 7.913 14,619,928 +0.12(+1.53%)
May 29, 2003 7.806 7.868 7.746 7.793 13,095,429 -0.03(-0.38%)
May 28, 2003 7.903 7.934 7.798 7.823 14,202,103 -0.08(-1.02%)
May 27, 2003 7.716 7.906 7.678 7.903 17,720,506 +0.15(+1.99%)
May 23, 2003 7.741 7.782 7.724 7.749 9,531,246 +0.04(+0.47%)
May 22, 2003 7.773 7.839 7.705 7.713 11,846,531 -0.04(-0.47%)
May 21, 2003 7.765 7.831 7.731 7.749 13,336,846 -0.01(-0.17%)
May 20, 2003 7.765 7.831 7.700 7.762 11,560,859 -0.03(-0.38%)
May 19, 2003 7.927 7.927 7.782 7.791 11,322,494 -0.14(-1.72%)
May 16, 2003 7.885 7.973 7.854 7.927 12,134,339 +0.04(+0.54%)
May 15, 2003 7.877 7.927 7.844 7.885 12,189,276 +0.06(+0.80%)
May 14, 2003 7.888 7.893 7.770 7.823 12,346,762 -0.03(-0.35%)
May 13, 2003 7.862 7.896 7.832 7.850 9,977,455 -0.03(-0.37%)
May 12, 2003 7.801 7.895 7.749 7.880 11,899,636 +0.11(+1.43%)
May 09, 2003 7.757 7.795 7.672 7.769 14,580,557 +0.06(+0.72%)
May 08, 2003 7.749 7.823 7.698 7.713 11,848,057 -0.11(-1.40%)
May 07, 2003 7.900 7.937 7.785 7.823 15,557,213 -0.10(-1.32%)
May 06, 2003 7.909 7.939 7.854 7.927 15,090,249 +0.06(+0.71%)
May 05, 2003 8.027 8.027 7.850 7.872 13,937,185 -0.16(-1.94%)
May 02, 2003 7.926 8.044 7.905 8.027 16,040,047 +0.10(+1.28%)
May 01, 2003 7.906 7.978 7.769 7.926 11,161,040 +0.02(+0.25%)
Apr 30, 2003 7.855 7.977 7.798 7.906 17,459,250 +0.02(+0.27%)
Apr 29, 2003 7.885 7.918 7.777 7.885 12,358,054 +0.03(+0.42%)
Apr 28, 2003 7.782 7.905 7.778 7.852 12,332,722 +0.08(+1.08%)
Apr 25, 2003 7.823 7.855 7.708 7.769 9,480,887 -0.03(-0.34%)
Apr 24, 2003 7.823 7.901 7.711 7.795 11,859,044 -0.10(-1.22%)
Apr 23, 2003 7.823 7.901 7.805 7.891 12,849,739 +0.06(+0.71%)
Apr 22, 2003 7.675 7.870 7.637 7.836 14,069,033 +0.14(+1.87%)
Apr 21, 2003 7.814 7.847 7.667 7.692 13,780,920 -0.09(-1.16%)
Apr 17, 2003 7.692 7.782 7.651 7.782 12,577,802 +0.12(+1.63%)
Apr 16, 2003 7.795 7.798 7.623 7.657 13,663,721 -0.12(-1.50%)
Apr 15, 2003 7.618 7.787 7.618 7.773 17,956,428 +0.11(+1.39%)
Apr 14, 2003 7.634 7.667 7.554 7.667 14,735,601 +0.09(+1.21%)
Apr 11, 2003 7.700 7.741 7.551 7.575 17,383,560 -0.11(-1.43%)
Apr 10, 2003 7.598 7.696 7.598 7.685 12,740,476 +0.09(+1.14%)
Apr 09, 2003 7.639 7.731 7.593 7.598 23,880,458 -0.18(-2.25%)
Apr 08, 2003 7.672 7.813 7.636 7.773 11,901,773 +0.10(+1.32%)
Apr 07, 2003 7.855 7.882 7.670 7.672 12,299,760 -0.04(-0.53%)
Apr 04, 2003 7.700 7.741 7.659 7.713 10,309,518 +0.05(+0.60%)
Apr 03, 2003 7.772 7.773 7.641 7.667 15,025,546 -0.09(-1.12%)
Apr 02, 2003 7.700 7.790 7.664 7.754 14,721,867 +0.17(+2.22%)
Apr 01, 2003 7.397 7.601 7.374 7.585 18,931,864 +0.21(+2.91%)
Mar 31, 2003 7.372 7.429 7.348 7.370 15,708,594 -0.11(-1.49%)
Mar 28, 2003 7.465 7.497 7.405 7.482 12,093,441 +0.02(+0.22%)
Mar 27, 2003 7.520 7.529 7.408 7.465 13,182,108 -0.05(-0.72%)
Mar 26, 2003 7.634 7.642 7.488 7.520 13,844,097 -0.09(-1.21%)
Mar 25, 2003 7.506 7.656 7.479 7.611 14,367,829 +0.12(+1.55%)
Mar 24, 2003 7.634 7.654 7.475 7.495 13,484,566 -0.25(-3.20%)
Mar 21, 2003 7.675 7.749 7.601 7.742 25,886,570 +0.07(+0.88%)
Mar 20, 2003 7.713 7.731 7.536 7.675 18,508,240 -0.04(-0.49%)
Mar 19, 2003 7.647 7.741 7.611 7.713 15,322,205 +0.07(+0.86%)
Mar 18, 2003 7.696 7.723 7.560 7.647 15,215,993 -0.03(-0.36%)
Mar 17, 2003 7.495 7.675 7.429 7.675 19,139,404 +0.18(+2.40%)
Mar 14, 2003 7.510 7.544 7.429 7.495 15,005,402 +0.00(+0.00%)
Mar 13, 2003 7.380 7.508 7.323 7.495 18,641,308 +0.26(+3.62%)
Mar 12, 2003 7.234 7.305 7.089 7.233 23,356,114 -0.03(-0.43%)
Mar 11, 2003 7.282 7.380 7.236 7.264 22,789,044 +0.01(+0.16%)
Mar 10, 2003 7.407 7.429 7.233 7.253 13,698,209 -0.21(-2.81%)
Mar 07, 2003 7.379 7.503 7.284 7.462 14,277,488 +0.09(+1.15%)
Mar 06, 2003 7.415 7.493 7.366 7.377 12,217,965 -0.10(-1.34%)
Mar 05, 2003 7.348 7.495 7.343 7.477 14,317,470 +0.10(+1.42%)
Mar 04, 2003 7.451 7.462 7.372 7.372 12,018,056 -0.06(-0.77%)
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