Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13460 13606 13456 13606 0 +259.96(+1.95%)
Oct 28, 2005 13345 13373 13273 13347 158,200 -70.54(-0.53%)
Oct 27, 2005 13441 13501 13388 13417 166,000 +22.06(+0.16%)
Oct 26, 2005 13291 13406 13286 13395 143,400 +114.40(+0.86%)
Oct 25, 2005 13228 13337 13219 13281 149,200 +174.44(+1.33%)
Oct 24, 2005 13232 13244 13083 13106 115,800 -93.77(-0.71%)
Oct 21, 2005 13066 13243 12996 13200 142,800 +9.49(+0.07%)
Oct 20, 2005 13222 13264 13176 13190 170,400 +60.97(+0.46%)
Oct 19, 2005 13298 13305 13073 13129 179,200 -222.75(-1.67%)
Oct 18, 2005 13376 13442 13322 13352 187,600 -48.05(-0.36%)
Oct 17, 2005 13486 13511 13342 13400 119,400 -20.25(-0.15%)
Oct 14, 2005 13581 13581 13362 13421 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 -92.97(-0.69%)
Oct 11, 2005 13280 13557 13242 13557 170,600 +329.01(+2.49%)
Oct 10, 2005 13228 13228 13228 13228 0 -0.04(-0.00%)
Oct 07, 2005 13279 13332 13221 13228 163,000 -131.77(-0.99%)
Oct 06, 2005 13555 13555 13286 13360 180,200 -330.38(-2.41%)
Oct 05, 2005 13762 13784 13656 13690 181,200 -48.95(-0.36%)
Oct 04, 2005 13597 13739 13593 13739 201,600 +213.56(+1.58%)
Oct 03, 2005 13566 13585 13455 13525 203,400 -49.02(-0.36%)
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%)
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