Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.947 9.961 9.897 9.897 10,962,962 -0.06(-0.63%)
May 27, 2005 9.969 9.980 9.944 9.959 7,632,260 -0.02(-0.25%)
May 26, 2005 9.992 10.00 9.951 9.983 6,217,330 +0.01(+0.08%)
May 25, 2005 9.961 9.983 9.911 9.975 6,841,474 -0.02(-0.23%)
May 24, 2005 10.02 10.08 9.951 9.998 9,233,061 -0.06(-0.60%)
May 23, 2005 10.06 10.12 10.04 10.06 9,742,142 +0.01(+0.11%)
May 20, 2005 10.05 10.07 9.983 10.05 10,783,197 +0.01(+0.08%)
May 19, 2005 10.03 10.04 9.967 10.04 8,592,435 +0.05(+0.51%)
May 18, 2005 9.970 10.00 9.946 9.988 12,829,596 +0.08(+0.84%)
May 17, 2005 9.797 9.911 9.772 9.905 9,308,141 +0.07(+0.75%)
May 16, 2005 9.723 9.870 9.707 9.831 11,413,445 +0.12(+1.28%)
May 13, 2005 9.744 9.805 9.666 9.707 11,490,356 -0.09(-0.95%)
May 12, 2005 9.867 9.903 9.777 9.800 8,885,737 -0.04(-0.38%)
May 11, 2005 9.780 9.866 9.746 9.838 8,791,124 +0.05(+0.55%)
May 10, 2005 9.813 9.861 9.769 9.784 10,068,712 -0.08(-0.83%)
May 09, 2005 9.792 9.895 9.770 9.866 9,661,568 +0.08(+0.77%)
May 06, 2005 9.872 9.880 9.780 9.790 10,757,559 -0.08(-0.81%)
May 05, 2005 9.920 9.961 9.798 9.870 10,138,298 -0.07(-0.69%)
May 04, 2005 9.800 9.946 9.780 9.939 13,098,176 +0.06(+0.63%)
May 03, 2005 9.905 9.962 9.844 9.877 12,805,179 -0.02(-0.18%)
May 02, 2005 9.843 9.939 9.831 9.895 16,027,533 +0.08(+0.77%)
Apr 29, 2005 9.767 9.825 9.695 9.820 14,023,558 +0.07(+0.67%)
Apr 28, 2005 9.751 9.841 9.707 9.754 13,624,044 +0.00(+0.05%)
Apr 27, 2005 9.626 9.789 9.579 9.749 13,638,084 +0.12(+1.22%)
Apr 26, 2005 9.690 9.754 9.621 9.631 10,544,526 -0.06(-0.61%)
Apr 25, 2005 9.649 9.712 9.626 9.690 9,643,561 +0.08(+0.82%)
Apr 22, 2005 9.587 9.672 9.525 9.612 9,648,139 +0.00(+0.00%)
Apr 21, 2005 9.584 9.615 9.464 9.612 16,072,093 +0.09(+0.89%)
Apr 20, 2005 9.621 9.682 9.521 9.526 14,213,395 -0.13(-1.32%)
Apr 19, 2005 9.748 9.762 9.654 9.654 15,442,150 -0.10(-0.97%)
Apr 18, 2005 9.698 9.838 9.698 9.749 17,038,068 +0.06(+0.64%)
Apr 15, 2005 9.805 9.836 9.687 9.687 15,243,767 -0.12(-1.20%)
Apr 14, 2005 9.898 9.898 9.787 9.805 12,362,022 -0.06(-0.61%)
Apr 13, 2005 9.951 9.974 9.843 9.866 12,825,323 -0.07(-0.68%)
Apr 12, 2005 9.797 9.977 9.787 9.933 14,499,372 +0.10(+1.05%)
Apr 11, 2005 9.818 9.851 9.787 9.829 8,909,238 +0.07(+0.74%)
Apr 08, 2005 9.851 9.854 9.757 9.757 11,174,469 -0.05(-0.53%)
Apr 07, 2005 9.787 9.877 9.774 9.810 10,241,458 +0.02(+0.23%)
Apr 06, 2005 9.793 9.846 9.780 9.787 10,029,645 +0.01(+0.10%)
Apr 05, 2005 9.803 9.838 9.774 9.777 8,332,400 -0.03(-0.27%)
Apr 04, 2005 9.754 9.820 9.698 9.803 14,826,857 +0.07(+0.69%)
Apr 01, 2005 9.854 9.874 9.708 9.736 16,408,429 -0.06(-0.62%)
Mar 31, 2005 9.821 9.887 9.795 9.797 13,506,235 +0.02(+0.17%)
Mar 30, 2005 9.661 9.793 9.661 9.780 12,022,634 +0.13(+1.31%)
Mar 29, 2005 9.646 9.731 9.625 9.654 10,435,568 +0.01(+0.10%)
Mar 28, 2005 9.600 9.707 9.600 9.644 10,382,157 +0.08(+0.82%)
Mar 24, 2005 9.621 9.698 9.566 9.566 10,557,650 -0.06(-0.60%)
Mar 23, 2005 9.551 9.671 9.526 9.623 15,132,672 +0.06(+0.62%)
Mar 22, 2005 9.718 9.777 9.564 9.564 15,497,392 -0.13(-1.37%)
Mar 21, 2005 9.728 9.751 9.666 9.697 11,944,807 -0.03(-0.32%)
Mar 18, 2005 9.813 9.820 9.674 9.728 24,477,132 -0.04(-0.37%)
Mar 17, 2005 9.715 9.813 9.710 9.764 10,272,283 +0.01(+0.12%)
Mar 16, 2005 9.780 9.815 9.741 9.752 12,272,597 -0.07(-0.75%)
Mar 15, 2005 9.903 9.938 9.816 9.826 10,511,869 -0.02(-0.20%)
Mar 14, 2005 9.797 9.874 9.792 9.846 12,092,526 +0.05(+0.50%)
Mar 11, 2005 9.887 9.911 9.762 9.797 10,024,152 -0.07(-0.68%)
Mar 10, 2005 9.807 9.908 9.803 9.864 10,205,444 +0.08(+0.79%)
Mar 09, 2005 9.892 9.908 9.779 9.787 12,561,015 -0.17(-1.73%)
Mar 08, 2005 9.916 9.982 9.884 9.959 10,166,377 +0.01(+0.10%)
Mar 07, 2005 9.911 10.01 9.906 9.949 10,562,228 +0.04(+0.38%)
Mar 04, 2005 9.821 9.929 9.790 9.911 10,961,741 +0.18(+1.83%)
Mar 03, 2005 9.797 9.825 9.733 9.733 11,076,804 -0.01(-0.15%)
Mar 02, 2005 9.789 9.836 9.748 9.748 12,449,005 -0.06(-0.58%)
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