Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10295 10421 10219 10219 59,400 -10.52(-0.10%)
Sep 29, 2003 10303 10309 10148 10230 59,600 -88.87(-0.86%)
Sep 26, 2003 10217 10366 10214 10318 73,800 +8.40(+0.08%)
Sep 25, 2003 10350 10372 10225 10310 84,200 -192.25(-1.83%)
Sep 24, 2003 10527 10673 10367 10502 116,000 +27.19(+0.26%)
Sep 22, 2003 10858 10858 10412 10475 121,400 -463.32(-4.24%)
Sep 19, 2003 11124 11160 10938 10938 115,600 -94.90(-0.86%)
Sep 18, 2003 10937 11068 10870 11033 87,400 +43.21(+0.39%)
Sep 17, 2003 11009 11099 10965 10990 115,800 +103.08(+0.95%)
Sep 16, 2003 10786 10887 10758 10887 93,000 +174.22(+1.63%)
Sep 12, 2003 10657 10751 10614 10713 126,200 +166.48(+1.58%)
Sep 11, 2003 10742 10749 10540 10546 71,200 -309.99(-2.86%)
Sep 10, 2003 10872 10938 10839 10856 89,600 -65.72(-0.60%)
Sep 09, 2003 10766 10928 10765 10922 93,400 +238.28(+2.23%)
Sep 08, 2003 10584 10726 10563 10684 61,800 +32.99(+0.31%)
Sep 05, 2003 10701 10708 10593 10651 73,800 +3.82(+0.04%)
Sep 04, 2003 10752 10784 10647 10647 90,600 -68.74(-0.64%)
Sep 03, 2003 10782 10814 10601 10716 94,000 +25.61(+0.24%)
Sep 02, 2003 10669 10749 10617 10690 103,000 +19.90(+0.19%)
Sep 01, 2003 10400 10670 10382 10670 100,400 +326.63(+3.16%)
Aug 29, 2003 10315 10363 10283 10344 85,800 +118.33(+1.16%)
Aug 28, 2003 10327 10356 10190 10225 85,000 -83.77(-0.81%)
Aug 27, 2003 10350 10416 10273 10309 101,600 -23.58(-0.23%)
Aug 26, 2003 10209 10357 10171 10333 86,400 +55.93(+0.54%)
Aug 25, 2003 10265 10331 10205 10277 62,400 -4.53(-0.04%)
Aug 22, 2003 10374 10378 10262 10281 90,600 -81.52(-0.79%)
Aug 21, 2003 10246 10377 10203 10363 108,600 +70.63(+0.69%)
Aug 20, 2003 10201 10334 10164 10292 107,400 +117.96(+1.16%)
Aug 19, 2003 10143 10242 10131 10174 117,800 +141.13(+1.41%)
Aug 18, 2003 9934 10049 9934 10033 85,000 +169.50(+1.72%)
Aug 15, 2003 9945 10038 9854 9863 95,400 -50.00(-0.50%)
Aug 14, 2003 9731 9925 9679 9913 94,800 +160.72(+1.65%)
Aug 13, 2003 9638 9762 9638 9753 78,400 +187.94(+1.96%)
Aug 12, 2003 9548 9620 9517 9565 60,400 +77.01(+0.81%)
Aug 11, 2003 9349 9498 9332 9488 50,000 +160.27(+1.72%)
Aug 08, 2003 9257 9368 9252 9328 74,000 +61.97(+0.67%)
Aug 07, 2003 9325 9335 9224 9266 64,600 -58.35(-0.63%)
Aug 06, 2003 9297 9375 9287 9324 68,200 -58.67(-0.63%)
Aug 05, 2003 9457 9459 9305 9383 78,000 -70.21(-0.74%)
Aug 04, 2003 9539 9539 9453 9453 60,800 -158.88(-1.65%)
Aug 01, 2003 9647 9652 9520 9612 80,600 +48.46(+0.51%)
Jul 31, 2003 9616 9646 9507 9563 73,400 -69.45(-0.72%)
Jul 30, 2003 9812 9821 9633 9633 79,200 -201.65(-2.05%)
Jul 29, 2003 9896 9932 9823 9834 76,400 -5.60(-0.06%)
Jul 28, 2003 9750 9846 9737 9840 67,600 +191.90(+1.99%)
Jul 25, 2003 9652 9692 9570 9648 69,400 -22.99(-0.24%)
Jul 24, 2003 9635 9718 9606 9671 75,200 +55.66(+0.58%)
Jul 23, 2003 9575 9631 9566 9615 88,000 +129.37(+1.36%)
Jul 22, 2003 9502 9541 9406 9486 56,000 -41.76(-0.44%)
Jul 18, 2003 9468 9592 9460 9528 67,000 +28.87(+0.30%)
Jul 17, 2003 9659 9659 9496 9499 67,800 -237.11(-2.44%)
Jul 16, 2003 9807 9824 9639 9736 69,200 -15.03(-0.15%)
Jul 15, 2003 9839 9910 9741 9751 82,000 -4.63(-0.05%)
Jul 14, 2003 9714 9798 9661 9756 64,600 +120.28(+1.25%)
Jul 11, 2003 9849 9852 9601 9635 95,400 -320.27(-3.22%)
Jul 10, 2003 9959 10070 9926 9956 101,000 -35.33(-0.35%)
Jul 09, 2003 9895 9991 9813 9991 89,200 +92.23(+0.93%)
Jul 08, 2003 9900 10028 9856 9899 117,600 +103.56(+1.06%)
Jul 07, 2003 9589 9840 9589 9795 97,200 +247.43(+2.59%)
Jul 04, 2003 9531 9638 9483 9548 78,800 -77.07(-0.80%)
Jul 03, 2003 9703 9897 9503 9625 145,800 +32.56(+0.34%)
Jul 02, 2003 9354 9592 9354 9592 126,000 +313.75(+3.38%)
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