Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.895 8.914 8.649 8.680 26,275,312 -0.14(-1.56%)
Jul 30, 2003 8.900 8.941 8.807 8.818 11,092,074 -0.08(-0.93%)
Jul 29, 2003 8.924 8.950 8.847 8.900 13,507,304 -0.02(-0.17%)
Jul 28, 2003 8.984 8.984 8.897 8.916 12,760,731 -0.03(-0.36%)
Jul 25, 2003 8.847 8.972 8.807 8.948 13,556,203 +0.11(+1.24%)
Jul 24, 2003 9.017 9.017 8.831 8.838 16,766,614 -0.08(-0.85%)
Jul 23, 2003 8.931 8.933 8.831 8.914 12,489,170 -0.01(-0.15%)
Jul 22, 2003 8.814 8.967 8.795 8.928 23,167,062 +0.13(+1.42%)
Jul 21, 2003 8.818 8.818 8.709 8.802 15,702,201 -0.02(-0.27%)
Jul 18, 2003 8.787 8.843 8.723 8.826 13,897,909 +0.07(+0.84%)
Jul 17, 2003 8.847 8.881 8.715 8.752 12,974,079 -0.17(-1.91%)
Jul 16, 2003 8.921 8.959 8.847 8.922 18,889,036 +0.00(+0.02%)
Jul 15, 2003 8.594 9.043 8.594 8.921 21,988,554 -0.19(-2.07%)
Jul 14, 2003 9.087 9.227 9.062 9.110 23,703,490 +0.20(+2.22%)
Jul 11, 2003 8.826 8.924 8.801 8.912 14,838,621 +0.16(+1.79%)
Jul 10, 2003 8.732 8.830 8.546 8.756 16,433,930 +0.02(+0.28%)
Jul 09, 2003 8.727 8.783 8.665 8.732 15,296,461 +0.01(+0.06%)
Jul 08, 2003 8.709 8.752 8.653 8.727 18,796,188 -0.06(-0.66%)
Jul 07, 2003 8.813 8.850 8.764 8.785 13,119,028 +0.08(+0.87%)
Jul 03, 2003 8.756 8.795 8.684 8.709 6,772,716 -0.05(-0.53%)
Jul 02, 2003 8.740 8.759 8.709 8.756 9,326,493 +0.04(+0.51%)
Jul 01, 2003 8.658 8.732 8.569 8.711 17,632,232 +0.05(+0.62%)
Jun 30, 2003 8.787 8.831 8.649 8.658 19,172,240 -0.11(-1.27%)
Jun 27, 2003 8.850 8.885 8.718 8.770 9,166,700 -0.07(-0.82%)
Jun 26, 2003 8.694 8.849 8.675 8.842 12,182,682 +0.14(+1.58%)
Jun 25, 2003 8.754 8.823 8.694 8.704 11,789,749 -0.05(-0.55%)
Jun 24, 2003 8.720 8.801 8.692 8.752 10,394,398 +0.03(+0.37%)
Jun 23, 2003 8.764 8.809 8.701 8.720 10,494,233 -0.08(-0.86%)
Jun 20, 2003 8.830 8.916 8.773 8.795 17,080,378 +0.02(+0.20%)
Jun 19, 2003 8.933 8.933 8.771 8.778 12,075,862 -0.15(-1.73%)
Jun 18, 2003 8.864 8.933 8.850 8.933 10,927,624 +0.03(+0.39%)
Jun 17, 2003 9.070 9.070 8.864 8.898 12,639,649 +0.00(+0.00%)
Jun 16, 2003 8.830 8.909 8.799 8.898 11,709,416 +0.17(+1.93%)
Jun 13, 2003 8.861 8.890 8.728 8.730 13,505,267 -0.12(-1.38%)
Jun 12, 2003 8.890 8.904 8.761 8.852 12,740,647 +0.02(+0.19%)
Jun 11, 2003 8.735 8.837 8.649 8.835 17,904,374 +0.14(+1.60%)
Jun 10, 2003 8.603 8.696 8.524 8.696 14,649,722 +0.14(+1.65%)
Jun 09, 2003 8.584 8.589 8.508 8.555 12,608,796 -0.09(-0.99%)
Jun 06, 2003 8.740 8.787 8.641 8.641 16,325,947 -0.05(-0.59%)
Jun 05, 2003 8.630 8.709 8.512 8.692 14,026,267 +0.06(+0.72%)
Jun 04, 2003 8.435 8.660 8.435 8.630 18,325,250 +0.17(+1.97%)
Jun 03, 2003 8.417 8.471 8.387 8.464 10,545,168 +0.06(+0.76%)
Jun 02, 2003 8.335 8.491 8.335 8.400 16,556,467 +0.10(+1.24%)
May 30, 2003 8.191 8.318 8.177 8.297 13,942,442 +0.13(+1.53%)
May 29, 2003 8.186 8.251 8.122 8.172 12,488,588 -0.03(-0.38%)
May 28, 2003 8.287 8.320 8.177 8.203 13,543,978 -0.08(-1.02%)
May 27, 2003 8.091 8.290 8.052 8.287 16,899,338 +0.16(+1.99%)
May 23, 2003 8.117 8.160 8.100 8.125 9,089,568 +0.04(+0.47%)
May 22, 2003 8.151 8.220 8.079 8.088 11,297,563 -0.04(-0.47%)
May 21, 2003 8.143 8.211 8.107 8.125 12,718,818 -0.01(-0.17%)
May 20, 2003 8.143 8.211 8.074 8.139 11,025,129 -0.03(-0.38%)
May 19, 2003 8.313 8.313 8.160 8.170 10,797,810 -0.14(-1.72%)
May 16, 2003 8.268 8.361 8.235 8.313 11,572,034 +0.04(+0.54%)
May 15, 2003 8.259 8.313 8.225 8.268 11,624,426 +0.07(+0.80%)
May 14, 2003 8.271 8.277 8.148 8.203 11,774,613 -0.03(-0.35%)
May 13, 2003 8.244 8.280 8.213 8.232 9,515,101 -0.03(-0.37%)
May 12, 2003 8.180 8.278 8.125 8.263 11,348,208 +0.12(+1.43%)
May 09, 2003 8.134 8.174 8.045 8.146 13,904,895 +0.06(+0.72%)
May 08, 2003 8.125 8.203 8.072 8.088 11,299,018 -0.12(-1.40%)
May 07, 2003 8.283 8.323 8.163 8.203 14,836,292 -0.11(-1.32%)
May 06, 2003 8.294 8.325 8.235 8.313 14,390,968 +0.06(+0.71%)
May 05, 2003 8.417 8.417 8.232 8.254 13,291,336 -0.16(-1.94%)
May 02, 2003 8.311 8.435 8.289 8.417 15,296,752 +0.11(+1.28%)
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