Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 34.33 34.65 33.62 34.02 447,325 -0.45(-1.29%)
Oct 30, 2003 34.30 34.67 34.04 34.47 441,666 +0.16(+0.47%)
Oct 29, 2003 34.50 35.48 33.91 34.30 1,275,866 -0.74(-2.13%)
Oct 28, 2003 34.25 35.10 33.88 35.05 884,550 +0.92(+2.71%)
Oct 27, 2003 33.46 34.25 33.17 34.12 874,600 +0.85(+2.57%)
Oct 24, 2003 32.77 33.34 32.38 33.27 693,000 +0.19(+0.57%)
Oct 23, 2003 32.86 33.20 32.60 33.08 602,300 -0.05(-0.15%)
Oct 22, 2003 34.00 34.03 32.81 33.13 606,600 -1.02(-2.99%)
Oct 21, 2003 34.49 34.99 33.02 34.15 1,229,324 -0.25(-0.73%)
Oct 20, 2003 34.15 34.72 33.92 34.40 344,341 +0.12(+0.34%)
Oct 17, 2003 34.92 34.92 33.77 34.28 1,057,617 -0.52(-1.48%)
Oct 16, 2003 34.33 35.20 34.27 34.80 696,241 +0.17(+0.51%)
Oct 15, 2003 35.01 35.60 34.00 34.62 1,732,955 -0.15(-0.43%)
Oct 14, 2003 36.50 37.50 34.39 34.77 4,115,129 -1.98(-5.37%)
Oct 13, 2003 37.50 37.62 36.44 36.75 866,882 -0.27(-0.72%)
Oct 10, 2003 36.55 37.13 36.30 37.02 529,216 +0.38(+1.02%)
Oct 09, 2003 36.34 37.73 35.96 36.64 1,030,375 +0.38(+1.06%)
Oct 08, 2003 36.26 36.84 36.20 36.26 772,139 -0.42(-1.15%)
Oct 07, 2003 36.57 37.16 36.20 36.67 1,577,315 -0.80(-2.15%)
Oct 06, 2003 36.49 37.50 36.49 37.48 1,446,042 +1.16(+3.19%)
Oct 03, 2003 34.30 37.45 33.88 36.32 5,046,239 +4.57(+14.41%)
Oct 02, 2003 30.48 31.97 30.48 31.75 705,012 +1.32(+4.34%)
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