Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.42 10.42 10.31 10.34 19,972,368 -0.08(-0.76%)
Oct 28, 2005 10.25 10.42 10.25 10.42 15,842,493 +0.18(+1.80%)
Oct 27, 2005 10.25 10.32 10.24 10.24 14,535,043 -0.02(-0.23%)
Oct 26, 2005 10.26 10.30 10.24 10.26 12,713,870 -0.02(-0.23%)
Oct 25, 2005 10.26 10.31 10.24 10.28 10,876,688 -0.02(-0.18%)
Oct 24, 2005 10.24 10.30 10.22 10.30 13,185,972 +0.14(+1.39%)
Oct 21, 2005 10.24 10.29 10.12 10.16 22,348,306 +0.01(+0.07%)
Oct 20, 2005 10.26 10.27 10.11 10.16 17,971,900 -0.10(-0.97%)
Oct 19, 2005 10.06 10.28 10.05 10.26 13,653,126 +0.14(+1.36%)
Oct 18, 2005 10.16 10.20 10.10 10.12 15,550,267 -0.04(-0.41%)
Oct 17, 2005 10.15 10.20 10.09 10.16 10,469,201 +0.03(+0.27%)
Oct 14, 2005 10.11 10.17 10.07 10.13 11,606,671 +0.08(+0.75%)
Oct 13, 2005 9.909 10.09 9.905 10.06 11,983,887 +0.11(+1.14%)
Oct 12, 2005 9.938 10.03 9.898 9.943 13,323,353 +0.00(+0.02%)
Oct 11, 2005 9.946 10.00 9.922 9.941 13,876,953 +0.00(+0.03%)
Oct 10, 2005 10.05 10.06 9.934 9.938 14,622,944 -0.12(-1.23%)
Oct 07, 2005 10.11 10.15 10.02 10.06 10,444,752 +0.05(+0.55%)
Oct 06, 2005 9.912 10.06 9.903 10.01 13,997,452 +0.07(+0.74%)
Oct 05, 2005 9.926 10.01 9.915 9.933 10,767,540 +0.01(+0.07%)
Oct 04, 2005 10.04 10.12 9.926 9.926 12,006,590 -0.12(-1.15%)
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