Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2005 16413 16413 16111 16111 55,600 -232.80(-1.42%)
Dec 30, 2005 16248 16446 16247 16344 96,200 +149.60(+0.92%)
Dec 29, 2005 15921 16195 15911 16195 82,000 +225.20(+1.41%)
Dec 28, 2005 16034 16079 15963 15969 84,400 -138.30(-0.86%)
Dec 27, 2005 16028 16109 16026 16108 101,800 +0.00(+0.00%)
Dec 26, 2005 16028 16109 16026 16108 0 +166.30(+1.04%)
Dec 23, 2005 15976 15991 15760 15941 161,800 -16.20(-0.10%)
Dec 22, 2005 15713 16010 15712 15958 134,800 +316.30(+2.02%)
Dec 21, 2005 15389 15648 15365 15641 122,200 +249.80(+1.62%)
Dec 20, 2005 15252 15392 15196 15392 98,200 +0.00(+0.00%)
Dec 19, 2005 15252 15392 15196 15392 0 +218.40(+1.44%)
Dec 17, 2005 15222 15366 15096 15173 149,000 -81.30(-0.53%)
Dec 16, 2005 15376 15469 15254 15254 151,400 -210.20(-1.36%)
Dec 15, 2005 15818 15886 15447 15465 228,800 -314.30(-1.99%)
Dec 14, 2005 15754 15782 15666 15779 238,400 +40.20(+0.26%)
Dec 13, 2005 15550 15765 15548 15739 185,600 +0.00(+0.00%)
Dec 12, 2005 15550 15765 15548 15739 0 +334.70(+2.17%)
Dec 10, 2005 15128 15447 15117 15404 254,400 +220.60(+1.45%)
Dec 09, 2005 15471 15523 15183 15183 147,800 -301.30(-1.95%)
Dec 08, 2005 15520 15558 15468 15485 151,200 +61.30(+0.40%)
Dec 07, 2005 15519 15573 15423 15423 188,600 -127.90(-0.82%)
Dec 06, 2005 15414 15563 15380 15551 244,600 +0.00(+0.00%)
Dec 05, 2005 15414 15563 15380 15551 0 +129.70(+0.84%)
Dec 03, 2005 15273 15422 15245 15422 211,800 +291.10(+1.92%)
Dec 02, 2005 14915 15130 14880 15130 150,800 +258.30(+1.74%)
Dec 01, 2005 14981 15013 14872 14872 149,000 -55.50(-0.37%)
Nov 30, 2005 14901 14995 14868 14928 128,200 -59.20(-0.40%)
Nov 29, 2005 14848 14987 14822 14987 121,400 +0.00(+0.00%)
Nov 28, 2005 14848 14987 14822 14987 0 +202.60(+1.37%)
Nov 26, 2005 14694 14784 14613 14784 128,000 +41.70(+0.28%)
Nov 25, 2005 14817 14867 14722 14743 130,400 +0.00(+0.00%)
Nov 24, 2005 14817 14867 14722 14743 0 +34.30(+0.23%)
Nov 23, 2005 14726 14763 14650 14708 128,400 +27.90(+0.19%)
Nov 22, 2005 14719 14808 14591 14680 171,000 +0.00(+0.00%)
Nov 21, 2005 14719 14808 14591 14680 0 +57.30(+0.39%)
Nov 19, 2005 14543 14633 14543 14623 150,800 +211.30(+1.47%)
Nov 18, 2005 14193 14449 14170 14412 171,600 +240.90(+1.70%)
Nov 17, 2005 14036 14171 14016 14171 186,800 +79.10(+0.56%)
Nov 16, 2005 14070 14142 14044 14092 166,600 -24.20(-0.17%)
Nov 15, 2005 14219 14219 14106 14116 153,600 +0.00(+0.00%)
Nov 14, 2005 14219 14219 14106 14116 0 -39.10(-0.28%)
Nov 12, 2005 14170 14206 14134 14155 151,200 +74.20(+0.53%)
Nov 11, 2005 14058 14122 13982 14081 181,400 +8.70(+0.06%)
Nov 10, 2005 13989 14136 13951 14072 252,400 +35.50(+0.25%)
Nov 09, 2005 14068 14072 13983 14037 302,000 -24.90(-0.18%)
Nov 08, 2005 14084 14098 13983 14062 213,800 +0.00(+0.00%)
Nov 07, 2005 14084 14098 13983 14062 0 -14.40(-0.10%)
Nov 05, 2005 14041 14100 13979 14076 226,800 +0.00(+0.00%)
Nov 04, 2005 14041 14100 13979 14076 0 +181.20(+1.30%)
Nov 03, 2005 13865 13928 13808 13895 241,000 +26.90(+0.19%)
Nov 02, 2005 13718 13868 13706 13868 113,800 +261.40(+1.92%)
Nov 01, 2005 13460 13606 13456 13606 179,000 +0.00(+0.00%)
Oct 31, 2005 13460 13606 13456 13606 0 +260.00(+1.95%)
Oct 28, 2005 13345 13373 13273 13346 158,200 -70.60(-0.53%)
Oct 27, 2005 13441 13501 13388 13417 166,000 +22.10(+0.16%)
Oct 26, 2005 13292 13406 13286 13395 143,400 +114.40(+0.86%)
Oct 25, 2005 13228 13337 13219 13281 149,200 +174.40(+1.33%)
Oct 24, 2005 13232 13244 13083 13106 115,800 -93.80(-0.71%)
Oct 21, 2005 13066 13243 12996 13200 142,800 +9.50(+0.07%)
Oct 20, 2005 13222 13264 13176 13190 170,400 +61.00(+0.46%)
Oct 19, 2005 13298 13305 13074 13130 179,200 -222.70(-1.67%)
Oct 18, 2005 13376 13442 13322 13352 187,600 -48.10(-0.36%)
Oct 17, 2005 13486 13511 13342 13400 119,400 -20.20(-0.15%)
Oct 14, 2005 13581 13581 13362 13420 136,400 -28.70(-0.21%)
Oct 13, 2005 13388 13476 13267 13449 134,600 -14.50(-0.11%)
Oct 12, 2005 13566 13704 13464 13464 202,200 -93.00(-0.69%)
Oct 11, 2005 13280 13557 13242 13557 170,600 +329.00(+2.49%)
Oct 10, 2005 13228 13228 13228 13228 0 +0.00(+0.00%)
Oct 07, 2005 13279 13332 13221 13228 163,000 -131.80(-0.99%)
Oct 06, 2005 13555 13555 13286 13360 180,200 -330.40(-2.41%)
Oct 05, 2005 13762 13784 13656 13690 181,200 -48.90(-0.36%)
Oct 04, 2005 13597 13739 13593 13739 201,600 +213.50(+1.58%)
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