Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.589 9.948 9.473 9.894 1,990,450 +0.30(+3.17%)
Apr 29, 2003 9.169 9.589 9.079 9.589 1,988,663 +0.46(+5.00%)
Apr 28, 2003 9.312 9.321 8.640 9.133 3,171,407 -0.27(-2.86%)
Apr 25, 2003 9.491 9.572 9.392 9.401 1,414,155 -0.09(-0.94%)
Apr 24, 2003 9.285 9.500 9.222 9.491 1,530,196 +0.27(+2.91%)
Apr 23, 2003 9.025 9.276 8.918 9.222 1,179,952 +0.20(+2.18%)
Apr 22, 2003 8.631 9.034 8.605 9.025 1,519,363 +0.42(+4.89%)
Apr 21, 2003 8.819 8.846 8.587 8.605 821,890 -0.22(-2.54%)
Apr 17, 2003 8.399 9.133 8.381 8.828 1,576,657 +0.56(+6.83%)
Apr 16, 2003 8.676 8.676 8.184 8.264 1,201,172 -0.32(-3.75%)
Apr 15, 2003 8.560 8.587 8.452 8.587 1,642,328 +0.02(+0.21%)
Apr 14, 2003 8.291 8.569 8.237 8.569 757,671 +0.37(+4.48%)
Apr 11, 2003 8.282 8.318 8.202 8.202 352,477 +0.06(+0.77%)
Apr 10, 2003 8.264 8.264 8.103 8.139 1,316,766 -0.13(-1.52%)
Apr 09, 2003 8.363 8.461 8.220 8.264 524,807 -0.04(-0.43%)
Apr 08, 2003 8.425 8.488 8.300 8.300 493,759 -0.14(-1.70%)
Apr 07, 2003 8.640 8.667 8.417 8.443 507,049 +0.03(+0.32%)
Apr 04, 2003 8.533 8.596 8.282 8.417 584,000 +0.04(+0.53%)
Apr 03, 2003 8.434 8.676 8.246 8.372 1,290,185 -0.06(-0.74%)
Apr 02, 2003 8.425 8.587 8.390 8.434 652,463 +0.07(+0.86%)
Apr 01, 2003 8.506 8.506 8.246 8.363 837,637 -0.23(-2.71%)
Mar 31, 2003 8.327 8.622 8.202 8.596 1,065,251 +0.21(+2.45%)
Mar 28, 2003 8.193 8.408 8.193 8.390 927,767 +0.15(+1.85%)
Mar 27, 2003 8.354 8.354 8.202 8.237 917,827 +0.00(+0.00%)
Mar 26, 2003 8.506 8.506 8.202 8.237 1,183,749 -0.22(-2.65%)
Mar 25, 2003 8.730 8.855 8.336 8.461 2,092,083 -0.27(-3.08%)
Mar 24, 2003 8.990 8.990 8.551 8.730 744,492 -0.26(-2.89%)
Mar 21, 2003 8.730 9.034 8.614 8.990 1,468,881 +0.47(+5.57%)
Mar 20, 2003 8.497 8.551 8.229 8.515 745,497 +0.02(+0.21%)
Mar 19, 2003 8.533 8.551 8.354 8.497 553,510 +0.05(+0.64%)
Mar 18, 2003 8.417 8.452 8.309 8.443 796,202 +0.08(+0.96%)
Mar 17, 2003 7.924 8.390 7.888 8.363 1,410,246 +0.30(+3.78%)
Mar 14, 2003 8.300 8.345 8.005 8.058 1,312,299 -0.23(-2.81%)
Mar 13, 2003 8.327 8.372 8.211 8.291 1,136,506 -0.06(-0.75%)
Mar 12, 2003 8.237 8.363 8.193 8.354 564,232 +0.16(+1.97%)
Mar 11, 2003 8.372 8.461 8.193 8.193 493,424 -0.18(-2.14%)
Mar 10, 2003 8.417 8.443 8.237 8.372 962,501 -0.13(-1.58%)
Mar 07, 2003 8.184 8.506 8.166 8.506 688,873 +0.23(+2.81%)
Mar 06, 2003 8.309 8.309 8.184 8.273 877,732 -0.13(-1.49%)
Mar 05, 2003 8.184 8.461 8.175 8.399 493,647 +0.13(+1.52%)
Mar 04, 2003 8.434 8.560 8.246 8.273 968,755 -0.25(-2.94%)
Mar 03, 2003 8.730 8.864 8.506 8.524 753,538 -0.25(-2.86%)
Feb 28, 2003 8.730 8.882 8.694 8.775 913,360 +0.04(+0.41%)
Feb 27, 2003 8.578 8.775 8.560 8.739 1,103,224 +0.18(+2.09%)
Feb 26, 2003 8.497 8.631 8.425 8.560 821,666 +0.09(+1.06%)
Feb 25, 2003 8.345 8.506 8.121 8.470 899,064 +0.13(+1.61%)
Feb 24, 2003 8.649 8.649 8.282 8.336 1,004,941 -0.40(-4.61%)
Feb 21, 2003 8.327 8.739 8.282 8.739 1,077,090 +0.41(+4.95%)
Feb 20, 2003 8.363 8.515 8.300 8.327 1,198,156 +0.03(+0.32%)
Feb 19, 2003 8.309 8.470 8.264 8.300 741,253 +0.04(+0.54%)
Feb 18, 2003 8.023 8.425 7.987 8.255 1,121,317 +0.25(+3.13%)
Feb 14, 2003 8.014 8.040 7.826 8.005 1,434,594 +0.00(+0.00%)
Feb 13, 2003 7.835 8.112 7.835 8.005 1,559,346 +0.23(+3.00%)
Feb 12, 2003 8.058 8.112 7.772 7.772 1,676,280 -0.29(-3.56%)
Feb 11, 2003 8.237 8.300 7.987 8.058 1,123,327 -0.03(-0.33%)
Feb 10, 2003 7.879 8.112 7.879 8.085 1,049,057 -0.05(-0.66%)
Feb 07, 2003 8.148 8.229 7.969 8.139 996,788 +0.21(+2.71%)
Feb 06, 2003 8.014 8.148 7.924 7.924 1,777,578 -0.04(-0.56%)
Feb 05, 2003 8.184 8.237 7.969 7.969 1,302,805 -0.13(-1.55%)
Feb 04, 2003 8.408 8.408 7.969 8.094 2,446,683 -0.30(-3.62%)
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