Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15333 15521 15333 15505 108,800 +384.03(+2.54%)
Jun 29, 2006 14982 15138 14976 15121 87,600 +235.04(+1.58%)
Jun 28, 2006 14998 14998 14825 14886 96,400 -285.70(-1.88%)
Jun 27, 2006 15166 15207 15095 15172 94,000 +19.41(+0.13%)
Jun 26, 2006 15080 15217 14988 15152 93,200 +28.36(+0.19%)
Jun 23, 2006 15002 15127 14866 15124 98,200 -11.65(-0.08%)
Jun 22, 2006 14812 15138 14812 15136 109,000 +491.43(+3.36%)
Jun 21, 2006 14713 14713 14483 14644 95,000 -4.15(-0.03%)
Jun 20, 2006 14811 14846 14622 14648 91,800 -211.94(-1.43%)
Jun 19, 2006 14816 14919 14772 14860 86,400 -18.99(-0.13%)
Jun 16, 2006 14679 14977 14679 14879 130,200 +408.58(+2.82%)
Jun 15, 2006 14453 14594 14418 14471 112,600 +161.20(+1.13%)
Jun 14, 2006 14085 14459 14046 14310 146,000 +90.96(+0.64%)
Jun 13, 2006 14651 14658 14219 14219 118,600 -614.41(-4.14%)
Jun 12, 2006 14685 14845 14581 14833 116,000 +82.17(+0.56%)
Jun 09, 2006 14530 14825 14389 14751 219,200 +117.81(+0.81%)
Jun 08, 2006 14990 14990 14497 14633 171,400 -462.98(-3.07%)
Jun 07, 2006 15285 15433 15095 15096 122,200 -288.85(-1.88%)
Jun 06, 2006 15501 15508 15341 15385 96,200 -283.45(-1.81%)
Jun 05, 2006 15719 15785 15623 15668 89,600 -121.00(-0.77%)
Jun 02, 2006 15600 15789 15267 15789 141,200 +285.57(+1.84%)
Jun 01, 2006 15603 15655 15418 15504 102,600 +36.41(+0.24%)
May 31, 2006 15661 15661 15443 15467 114,400 -392.12(-2.47%)
May 30, 2006 15921 15938 15815 15859 86,400 -56.23(-0.35%)
May 29, 2006 16112 16112 15885 15916 96,800 -55.08(-0.34%)
May 26, 2006 15828 15971 15819 15971 102,000 +277.01(+1.77%)
May 25, 2006 15809 15849 15645 15694 104,600 -213.45(-1.34%)
May 24, 2006 15677 15907 15509 15907 136,200 +308.00(+1.97%)
May 23, 2006 15722 15776 15583 15599 137,200 -258.67(-1.63%)
May 22, 2006 16255 16269 15837 15858 126,400 -297.58(-1.84%)
May 19, 2006 16041 16166 15926 16155 125,000 +68.27(+0.42%)
May 18, 2006 16089 16139 15914 16087 131,800 -220.49(-1.35%)
May 17, 2006 16259 16319 16034 16308 147,800 +149.25(+0.92%)
May 16, 2006 16509 16596 16117 16158 134,600 -328.49(-1.99%)
May 15, 2006 16396 16487 16317 16487 118,800 -114.87(-0.69%)
May 12, 2006 16656 16656 16422 16602 131,600 -260.36(-1.54%)
May 11, 2006 16887 17087 16841 16862 110,200 -89.79(-0.53%)
May 10, 2006 17161 17253 16883 16952 127,600 -238.98(-1.39%)
May 09, 2006 17254 17294 17179 17191 116,600 -100.76(-0.58%)
May 08, 2006 17334 17375 17249 17292 121,000 +137.87(+0.80%)
May 05, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 04, 2006 17154 17154 17154 17154 0 +0.00(+0.00%)
May 03, 2006 17154 17154 17154 17154 0 +0.03(+0.00%)
May 02, 2006 16920 17189 16900 17154 89,200 +228.06(+1.35%)
May 01, 2006 16930 16965 16869 16926 79,600 +19.48(+0.12%)
Apr 28, 2006 17039 17044 16750 16906 112,400 -208.31(-1.22%)
Apr 27, 2006 17119 17176 17095 17115 103,600 +58.61(+0.34%)
Apr 26, 2006 16993 17108 16945 17056 105,200 +85.64(+0.50%)
Apr 25, 2006 16929 17000 16787 16970 103,400 +55.89(+0.33%)
Apr 24, 2006 17246 17246 16892 16914 110,600 -489.56(-2.81%)
Apr 21, 2006 17332 17480 17258 17404 109,000 +86.43(+0.50%)
Apr 20, 2006 17392 17413 17284 17318 96,200 -32.59(-0.19%)
Apr 19, 2006 17406 17459 17350 17350 104,600 +117.26(+0.68%)
Apr 18, 2006 16972 17268 16945 17233 98,400 +232.50(+1.37%)
Apr 17, 2006 17234 17234 17000 17000 78,200 -233.46(-1.35%)
Apr 14, 2006 17319 17319 17149 17234 89,600 +34.67(+0.20%)
Apr 13, 2006 17232 17303 17069 17199 101,200 +36.60(+0.21%)
Apr 12, 2006 17297 17325 17162 17163 117,400 -255.58(-1.47%)
Apr 11, 2006 17461 17489 17295 17418 111,600 -38.45(-0.22%)
Apr 10, 2006 17455 17490 17385 17457 104,000 -106.79(-0.61%)
Apr 07, 2006 17499 17563 17419 17563 118,000 +74.04(+0.42%)
Apr 06, 2006 17366 17489 17347 17489 111,400 +245.35(+1.42%)
Apr 05, 2006 17340 17465 17187 17244 125,800 -48.93(-0.28%)
Apr 04, 2006 17296 17410 17266 17293 115,400 -40.40(-0.23%)
Apr 03, 2006 17128 17387 17106 17333 129,600 +273.65(+1.60%)
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