Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.543 8.650 8.502 8.584 15,684,178 -0.05(-0.59%)
May 28, 2002 8.740 8.740 8.535 8.635 10,865,602 -0.03(-0.34%)
May 27, 2002 8.722 8.755 8.634 8.665 6,221,603 +0.00(+0.00%)
May 24, 2002 8.722 8.755 8.634 8.665 6,215,499 -0.05(-0.60%)
May 23, 2002 8.617 8.722 8.537 8.717 15,096,048 +0.18(+2.13%)
May 22, 2002 8.568 8.589 8.470 8.535 13,466,559 -0.08(-0.95%)
May 21, 2002 8.634 8.732 8.602 8.617 10,659,283 +0.06(+0.69%)
May 20, 2002 8.666 8.666 8.552 8.558 7,436,013 -0.09(-1.02%)
May 17, 2002 8.666 8.702 8.624 8.647 11,039,874 +0.02(+0.21%)
May 16, 2002 8.584 8.656 8.486 8.629 11,472,960 +0.07(+0.78%)
May 15, 2002 8.548 8.622 8.532 8.561 8,734,966 +0.01(+0.15%)
May 14, 2002 8.478 8.552 8.388 8.548 10,250,614 +0.16(+1.95%)
May 13, 2002 8.249 8.393 8.229 8.385 8,132,796 +0.16(+1.95%)
May 10, 2002 8.380 8.381 8.201 8.224 9,345,071 -0.12(-1.43%)
May 09, 2002 8.388 8.448 8.306 8.344 10,768,241 -0.14(-1.68%)
May 08, 2002 8.519 8.542 8.471 8.486 12,812,504 +0.08(+0.97%)
May 07, 2002 8.445 8.543 8.371 8.404 11,769,924 +0.05(+0.63%)
May 06, 2002 8.502 8.588 8.316 8.352 10,399,859 -0.12(-1.45%)
May 03, 2002 8.516 8.519 8.427 8.475 10,531,097 -0.04(-0.48%)
May 02, 2002 8.357 8.519 8.355 8.516 12,239,329 +0.16(+1.90%)
May 01, 2002 8.412 8.412 8.271 8.357 10,571,384 -0.02(-0.27%)
Apr 30, 2002 8.322 8.437 8.235 8.380 13,259,630 +0.10(+1.15%)
Apr 29, 2002 8.355 8.412 8.255 8.285 10,603,736 -0.07(-0.84%)
Apr 26, 2002 8.324 8.437 8.276 8.355 14,538,438 +0.03(+0.39%)
Apr 25, 2002 8.180 8.368 8.167 8.322 13,301,137 +0.05(+0.63%)
Apr 24, 2002 8.199 8.327 8.183 8.270 12,529,579 +0.11(+1.30%)
Apr 23, 2002 8.232 8.298 8.126 8.163 13,286,488 -0.06(-0.78%)
Apr 22, 2002 8.370 8.398 8.199 8.227 12,152,346 -0.14(-1.70%)
Apr 19, 2002 8.453 8.494 8.355 8.370 13,259,630 -0.04(-0.49%)
Apr 18, 2002 8.412 8.453 8.273 8.411 20,144,748 +0.04(+0.47%)
Apr 17, 2002 8.232 8.391 8.175 8.371 19,596,296 +0.16(+2.00%)
Apr 16, 2002 8.209 8.311 8.199 8.208 25,118,674 +0.08(+1.03%)
Apr 15, 2002 8.188 8.217 8.109 8.124 13,899,339 -0.06(-0.78%)
Apr 12, 2002 8.106 8.190 8.060 8.188 16,362,343 +0.14(+1.79%)
Apr 11, 2002 8.126 8.145 8.044 8.044 12,171,269 -0.08(-1.01%)
Apr 10, 2002 8.108 8.139 8.077 8.126 13,953,666 +0.05(+0.63%)
Apr 09, 2002 8.126 8.127 8.031 8.075 13,562,393 +0.02(+0.31%)
Apr 08, 2002 7.995 8.108 7.945 8.050 10,364,455 +0.03(+0.35%)
Apr 05, 2002 8.011 8.045 7.978 8.022 9,436,632 +0.04(+0.45%)
Apr 04, 2002 8.003 8.034 7.962 7.986 11,261,148 +0.07(+0.93%)
Apr 03, 2002 8.014 8.036 7.883 7.913 10,770,073 -0.12(-1.47%)
Apr 02, 2002 8.016 8.057 7.970 8.031 10,355,604 +0.01(+0.18%)
Apr 01, 2002 7.949 8.029 7.924 8.016 10,420,918 -0.08(-0.95%)
Mar 29, 2002 8.093 8.183 7.978 8.093 12,475,558 +0.00(+0.00%)
Mar 28, 2002 8.093 8.183 7.978 8.093 12,473,116 -0.04(-0.46%)
Mar 27, 2002 8.093 8.170 8.052 8.131 12,712,702 +0.08(+0.98%)
Mar 26, 2002 7.995 8.104 7.985 8.052 12,802,738 +0.02(+0.22%)
Mar 25, 2002 8.117 8.139 8.019 8.034 8,611,358 -0.08(-1.03%)
Mar 22, 2002 8.060 8.180 8.013 8.117 9,144,246 +0.06(+0.71%)
Mar 21, 2002 8.101 8.109 7.991 8.060 10,342,786 -0.05(-0.67%)
Mar 20, 2002 8.188 8.188 8.109 8.114 9,021,248 -0.11(-1.31%)
Mar 19, 2002 8.231 8.257 8.173 8.222 8,221,611 +0.00(+0.04%)
Mar 18, 2002 8.314 8.314 8.152 8.219 13,039,577 -0.05(-0.65%)
Mar 15, 2002 8.167 8.306 8.149 8.273 21,793,770 +0.18(+2.23%)
Mar 14, 2002 8.093 8.117 8.037 8.093 12,094,967 -0.03(-0.40%)
Mar 13, 2002 8.175 8.188 8.068 8.126 12,907,423 -0.05(-0.60%)
Mar 12, 2002 8.044 8.183 8.009 8.175 11,752,528 +0.10(+1.22%)
Mar 11, 2002 8.009 8.142 7.972 8.077 9,917,025 +0.04(+0.51%)
Mar 08, 2002 8.052 8.134 7.973 8.036 13,817,544 +0.03(+0.33%)
Mar 07, 2002 8.021 8.119 7.954 8.009 12,418,790 -0.03(-0.43%)
Mar 06, 2002 8.006 8.080 7.864 8.044 12,369,042 +0.08(+0.99%)
Mar 05, 2002 8.042 8.077 7.949 7.965 13,861,799 -0.09(-1.06%)
Mar 04, 2002 7.859 8.072 7.850 8.050 17,488,244 +0.21(+2.72%)
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