Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.45 10.47 10.26 10.30 18,663,588 -0.16(-1.55%)
Nov 29, 2005 10.45 10.53 10.45 10.46 14,488,995 +0.01(+0.09%)
Nov 28, 2005 10.54 10.57 10.45 10.45 15,752,544 -0.09(-0.87%)
Nov 25, 2005 10.53 10.54 10.49 10.54 3,562,352 +0.01(+0.12%)
Nov 23, 2005 10.43 10.60 10.41 10.53 14,066,897 +0.07(+0.67%)
Nov 22, 2005 10.30 10.47 10.30 10.46 18,150,844 +0.10(+0.98%)
Nov 21, 2005 10.22 10.36 10.21 10.36 17,085,984 +0.11(+1.12%)
Nov 18, 2005 10.22 10.28 10.14 10.24 19,169,008 +0.02(+0.19%)
Nov 17, 2005 9.985 10.23 9.985 10.22 14,925,133 +0.23(+2.30%)
Nov 16, 2005 10.08 10.14 9.962 9.992 14,376,375 -0.09(-0.85%)
Nov 15, 2005 10.22 10.24 10.03 10.08 16,532,342 -0.14(-1.41%)
Nov 14, 2005 10.17 10.24 10.15 10.22 15,695,165 +0.04(+0.39%)
Nov 11, 2005 10.08 10.19 10.03 10.18 18,542,422 +0.11(+1.14%)
Nov 10, 2005 9.902 10.09 9.898 10.07 16,642,827 +0.17(+1.69%)
Nov 09, 2005 9.857 9.943 9.843 9.900 10,286,933 +0.04(+0.45%)
Nov 08, 2005 9.828 9.862 9.805 9.856 10,103,505 -0.02(-0.22%)
Nov 07, 2005 9.785 9.895 9.815 9.877 9,813,866 +0.09(+0.95%)
Nov 04, 2005 9.789 9.795 9.741 9.784 12,624,803 +0.04(+0.37%)
Nov 03, 2005 9.756 9.823 9.710 9.748 15,855,093 -0.02(-0.22%)
Nov 02, 2005 9.811 9.844 9.726 9.769 12,954,119 -0.04(-0.43%)
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