Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.71 19.78 19.56 19.78 1,098,521 +0.16(+0.79%)
Jan 28, 2005 19.58 19.67 19.46 19.63 903,007 +0.11(+0.59%)
Jan 27, 2005 19.44 19.55 19.42 19.51 1,187,458 +0.08(+0.42%)
Jan 26, 2005 19.61 19.68 19.41 19.43 1,145,213 -0.19(-0.96%)
Jan 25, 2005 19.76 19.79 19.58 19.62 1,039,971 -0.11(-0.58%)
Jan 24, 2005 19.65 19.80 19.57 19.73 1,113,937 +0.15(+0.76%)
Jan 21, 2005 19.72 19.75 19.57 19.58 698,452 -0.17(-0.85%)
Jan 20, 2005 19.83 19.90 19.60 19.75 836,305 -0.09(-0.48%)
Jan 19, 2005 19.87 19.99 19.83 19.85 946,290 -0.16(-0.81%)
Jan 18, 2005 19.48 20.01 19.26 20.01 1,483,618 +0.43(+2.21%)
Jan 14, 2005 19.61 19.66 19.45 19.58 1,092,888 +0.07(+0.35%)
Jan 13, 2005 19.58 19.81 19.46 19.51 1,924,895 -0.13(-0.69%)
Jan 12, 2005 19.56 19.68 19.42 19.65 1,330,202 -0.01(-0.07%)
Jan 11, 2005 19.80 19.80 19.57 19.66 1,262,165 -0.14(-0.72%)
Jan 10, 2005 19.87 19.96 19.76 19.80 976,084 -0.04(-0.20%)
Jan 07, 2005 20.16 20.16 19.79 19.84 1,636,442 -0.17(-0.84%)
Jan 06, 2005 20.10 20.17 19.89 20.01 1,520,972 +0.00(+0.00%)
Jan 05, 2005 20.08 20.22 20.01 20.01 1,188,496 -0.16(-0.77%)
Jan 04, 2005 20.20 20.27 20.02 20.16 1,302,631 +0.12(+0.61%)
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