Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9647 9678 9525 9619 366,890,800 -0.84(-0.01%)
Aug 29, 2002 9681 9698 9559 9620 390,558,800 -146.59(-1.50%)
Aug 28, 2002 9921 9953 9745 9767 387,014,200 -140.57(-1.42%)
Aug 27, 2002 10001 10067 9899 9907 384,928,800 -160.44(-1.59%)
Aug 26, 2002 9812 10162 9797 10068 512,197,600 +200.29(+2.03%)
Aug 23, 2002 9895 9980 9864 9867 544,396,800 +53.43(+0.54%)
Aug 22, 2002 9651 9852 9551 9814 529,763,000 +171.41(+1.78%)
Aug 21, 2002 9541 9707 9524 9643 412,661,600 +21.92(+0.23%)
Aug 20, 2002 9696 9743 9586 9621 415,972,400 +21.59(+0.22%)
Aug 19, 2002 9773 9773 9500 9599 383,241,400 -189.03(-1.93%)
Aug 16, 2002 9859 9884 9728 9788 341,109,400 -7.44(-0.08%)
Aug 15, 2002 9740 9852 9740 9796 404,492,400 +157.16(+1.63%)
Aug 14, 2002 9642 9682 9619 9638 355,714,000 -50.20(-0.52%)
Aug 13, 2002 9671 9796 9644 9689 332,842,800 -59.21(-0.61%)
Aug 12, 2002 9932 9932 9748 9748 346,130,000 -251.97(-2.52%)
Aug 09, 2002 9872 10043 9857 10000 531,142,800 +200.22(+2.04%)
Aug 08, 2002 9845 9941 9740 9800 473,644,200 -34.83(-0.35%)
Aug 07, 2002 9637 9875 9637 9834 539,977,600 +333.38(+3.51%)
Aug 06, 2002 9623 9623 9439 9501 630,054,400 -203.91(-2.10%)
Aug 05, 2002 9637 9776 9637 9705 557,791,200 -4.73(-0.05%)
Aug 02, 2002 9717 9792 9634 9710 539,051,000 -83.85(-0.86%)
Aug 01, 2002 9913 9913 9738 9794 493,524,600 -84.43(-0.85%)
Jul 31, 2002 9965 9965 9832 9878 480,490,400 -125.78(-1.26%)
Jul 30, 2002 9801 10014 9791 10004 544,350,600 +337.05(+3.49%)
Jul 29, 2002 9654 9853 9637 9667 498,883,000 +75.64(+0.79%)
Jul 26, 2002 9868 9868 9548 9591 578,064,000 -338.88(-3.41%)
Jul 25, 2002 10080 10167 9911 9930 514,695,200 -17.81(-0.18%)
Jul 24, 2002 10135 10143 9901 9948 538,825,600 -267.91(-2.62%)
Jul 23, 2002 10102 10268 10004 10216 495,785,200 +26.62(+0.26%)
Jul 22, 2002 10076 10296 9982 10189 447,048,200 -13.35(-0.13%)
Jul 19, 2002 10422 10422 10175 10202 435,193,400 -295.90(-2.82%)
Jul 18, 2002 10367 10514 10340 10498 514,417,200 +202.24(+1.96%)
Jul 17, 2002 10256 10328 10114 10296 528,231,600 +45.60(+0.44%)
Jul 16, 2002 10313 10503 10250 10250 503,632,200 -124.73(-1.20%)
Jul 15, 2002 10548 10548 10373 10375 374,059,000 -226.30(-2.13%)
Jul 12, 2002 10609 10694 10570 10601 530,861,200 +115.71(+1.10%)
Jul 11, 2002 10648 10648 10457 10486 455,178,000 -266.92(-2.48%)
Jul 10, 2002 10866 10976 10753 10753 448,201,800 -207.59(-1.89%)
Jul 09, 2002 10836 10960 10771 10960 480,981,600 +191.05(+1.77%)
Jul 08, 2002 10969 11051 10760 10769 558,547,800 -56.89(-0.53%)
Jul 05, 2002 10701 10886 10701 10826 502,188,000 +193.28(+1.82%)
Jul 04, 2002 10752 10791 10626 10633 493,688,400 -179.49(-1.66%)
Jul 03, 2002 10522 10863 10496 10812 594,448,800 +189.98(+1.79%)
Jul 02, 2002 10517 10622 10371 10622 449,126,600 +26.88(+0.25%)
Jul 01, 2002 10655 10677 10541 10595 438,658,400 -26.40(-0.25%)
Jun 28, 2002 10391 10622 10366 10622 489,978,400 +360.24(+3.51%)
Jun 27, 2002 10182 10336 10176 10262 424,463,800 +187.04(+1.86%)
Jun 26, 2002 10376 10376 10061 10075 513,651,000 -422.11(-4.02%)
Jun 25, 2002 10464 10580 10404 10497 522,084,600 +25.35(+0.24%)
Jun 24, 2002 10256 10491 10169 10471 526,313,200 +116.97(+1.13%)
Jun 21, 2002 10490 10490 10328 10354 457,947,200 -258.63(-2.44%)
Jun 20, 2002 10467 10629 10326 10613 601,852,000 +136.80(+1.31%)
Jun 19, 2002 10757 10772 10449 10476 579,618,400 -363.75(-3.36%)
Jun 18, 2002 10799 10884 10748 10840 481,418,000 +175.82(+1.65%)
Jun 17, 2002 10858 10888 10578 10664 564,320,000 -256.52(-2.35%)
Jun 14, 2002 11122 11127 10911 10921 1,128,034,000 -224.21(-2.01%)
Jun 13, 2002 11366 11396 11133 11145 464,889,200 -182.22(-1.61%)
Jun 12, 2002 11392 11405 11262 11327 427,608,000 -122.38(-1.07%)
Jun 11, 2002 11390 11515 11390 11449 395,610,200 +79.23(+0.70%)
Jun 10, 2002 11471 11522 11370 11370 387,837,600 -68.32(-0.60%)
Jun 07, 2002 11467 11467 11366 11439 0 -136.41(-1.18%)
Jun 06, 2002 11700 11744 11540 11575 0 -88.93(-0.76%)
Jun 05, 2002 11704 11769 11654 11664 0 +10.80(+0.09%)
Jun 04, 2002 11855 11874 11624 11653 0 -248.32(-2.09%)
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