Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.964 8.160 7.919 8.137 17,597,886 +0.18(+2.20%)
Jan 30, 2003 8.052 8.110 7.919 7.962 11,885,217 -0.09(-1.09%)
Jan 29, 2003 8.007 8.124 7.885 8.050 13,726,183 +0.04(+0.56%)
Jan 28, 2003 8.057 8.088 7.954 8.005 12,892,582 -0.03(-0.32%)
Jan 27, 2003 8.031 8.160 8.005 8.031 15,987,733 -0.05(-0.64%)
Jan 24, 2003 8.201 8.201 8.055 8.082 12,607,341 -0.12(-1.42%)
Jan 23, 2003 8.091 8.242 8.091 8.199 14,175,291 +0.12(+1.49%)
Jan 22, 2003 8.096 8.158 8.065 8.079 20,354,242 -0.02(-0.19%)
Jan 21, 2003 8.108 8.211 8.074 8.095 16,424,325 -0.03(-0.32%)
Jan 17, 2003 8.074 8.120 8.058 8.120 18,724,004 +0.05(+0.57%)
Jan 16, 2003 8.211 8.237 8.057 8.074 15,532,512 -0.12(-1.45%)
Jan 15, 2003 8.357 8.364 8.174 8.192 14,108,929 -0.16(-1.91%)
Jan 14, 2003 8.297 8.364 8.246 8.352 7,197,958 +0.05(+0.56%)
Jan 13, 2003 8.332 8.364 8.247 8.306 9,960,134 +0.05(+0.58%)
Jan 10, 2003 8.299 8.357 8.206 8.258 10,089,075 -0.04(-0.48%)
Jan 09, 2003 8.263 8.354 8.232 8.297 10,628,703 +0.08(+0.94%)
Jan 08, 2003 8.340 8.345 8.179 8.220 11,745,798 -0.12(-1.42%)
Jan 07, 2003 8.392 8.435 8.318 8.338 9,548,282 -0.05(-0.61%)
Jan 06, 2003 8.211 8.440 8.211 8.390 11,784,218 +0.16(+1.98%)
Jan 03, 2003 8.254 8.354 8.227 8.227 11,363,052 -0.12(-1.40%)
Jan 02, 2003 8.100 8.366 8.082 8.344 14,413,671 +0.29(+3.63%)
Dec 31, 2002 8.131 8.131 7.961 8.052 9,680,424 -0.04(-0.45%)
Dec 30, 2002 8.022 8.143 7.966 8.088 12,150,374 +0.13(+1.68%)
Dec 27, 2002 8.005 8.060 7.948 7.954 7,128,103 -0.09(-1.15%)
Dec 26, 2002 8.100 8.201 8.005 8.046 7,612,430 -0.01(-0.17%)
Dec 24, 2002 8.031 8.091 8.017 8.060 4,616,531 -0.02(-0.30%)
Dec 23, 2002 8.057 8.143 8.026 8.084 10,142,921 -0.00(-0.02%)
Dec 20, 2002 8.014 8.098 7.983 8.086 17,033,518 +0.15(+1.95%)
Dec 19, 2002 7.876 8.031 7.861 7.931 13,501,483 -0.02(-0.22%)
Dec 18, 2002 8.014 8.048 7.906 7.948 11,489,373 -0.09(-1.17%)
Dec 17, 2002 8.108 8.151 8.043 8.043 11,655,278 -0.03(-0.38%)
Dec 16, 2002 7.885 8.079 7.885 8.074 15,018,497 +0.17(+2.17%)
Dec 13, 2002 7.964 8.012 7.876 7.902 11,416,025 -0.06(-0.76%)
Dec 12, 2002 8.022 8.031 7.936 7.962 9,490,652 -0.06(-0.75%)
Dec 11, 2002 8.046 8.089 7.954 8.022 12,211,788 -0.02(-0.28%)
Dec 10, 2002 7.878 8.057 7.878 8.045 16,114,927 +0.17(+2.14%)
Dec 09, 2002 7.888 7.962 7.851 7.876 13,901,984 -0.03(-0.43%)
Dec 06, 2002 7.808 7.995 7.782 7.911 13,876,079 +0.05(+0.70%)
Dec 05, 2002 8.005 8.014 7.849 7.856 12,629,753 -0.12(-1.55%)
Dec 04, 2002 7.885 8.064 7.837 7.979 15,862,285 +0.10(+1.22%)
Dec 03, 2002 7.936 7.967 7.851 7.883 17,618,842 -0.06(-0.78%)
Dec 02, 2002 8.074 8.107 7.888 7.945 21,091,502 +0.01(+0.09%)
Nov 29, 2002 8.074 8.077 7.919 7.938 8,409,648 -0.12(-1.51%)
Nov 27, 2002 7.954 8.105 7.902 8.060 13,333,249 +0.23(+2.89%)
Nov 26, 2002 8.095 8.095 7.832 7.833 19,280,224 -0.26(-3.21%)
Nov 25, 2002 8.162 8.289 8.038 8.093 11,653,823 -0.07(-0.82%)
Nov 22, 2002 8.179 8.282 8.144 8.160 15,789,229 -0.02(-0.21%)
Nov 21, 2002 8.108 8.237 8.108 8.177 17,618,260 +0.10(+1.28%)
Nov 20, 2002 7.971 8.158 7.966 8.074 13,716,869 +0.12(+1.45%)
Nov 19, 2002 8.031 8.076 7.936 7.959 14,734,421 -0.18(-2.15%)
Nov 18, 2002 8.251 8.326 8.095 8.134 10,211,612 -0.12(-1.40%)
Nov 15, 2002 8.162 8.280 8.041 8.249 13,947,972 +0.09(+1.09%)
Nov 14, 2002 8.108 8.211 8.041 8.160 13,863,564 +0.18(+2.19%)
Nov 13, 2002 7.973 8.132 7.845 7.985 15,356,420 +0.01(+0.17%)
Nov 12, 2002 7.900 8.143 7.900 7.971 19,320,100 +0.07(+0.91%)
Nov 11, 2002 7.851 7.974 7.832 7.899 17,385,994 +0.09(+1.14%)
Nov 08, 2002 8.074 8.132 7.679 7.809 24,075,758 -0.30(-3.71%)
Nov 07, 2002 8.211 8.246 8.034 8.110 19,844,884 -0.25(-2.96%)
Nov 06, 2002 8.538 8.555 8.242 8.357 23,450,556 -0.23(-2.66%)
Nov 05, 2002 8.606 8.615 8.460 8.586 14,113,877 -0.02(-0.22%)
Nov 04, 2002 8.813 8.813 8.589 8.605 13,137,656 -0.10(-1.16%)
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