Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14901 14995 14868 14928 128,200 -59.20(-0.40%)
Nov 29, 2005 14848 14987 14822 14987 121,400 +0.00(+0.00%)
Nov 28, 2005 14848 14987 14822 14987 0 +202.60(+1.37%)
Nov 26, 2005 14694 14784 14613 14784 128,000 +41.70(+0.28%)
Nov 25, 2005 14817 14867 14722 14743 130,400 +0.00(+0.00%)
Nov 24, 2005 14817 14867 14722 14743 0 +34.30(+0.23%)
Nov 23, 2005 14726 14763 14650 14708 128,400 +27.90(+0.19%)
Nov 22, 2005 14719 14808 14591 14680 171,000 +0.00(+0.00%)
Nov 21, 2005 14719 14808 14591 14680 0 +57.30(+0.39%)
Nov 19, 2005 14543 14633 14543 14623 150,800 +211.30(+1.47%)
Nov 18, 2005 14193 14449 14170 14412 171,600 +240.90(+1.70%)
Nov 17, 2005 14036 14171 14016 14171 186,800 +79.10(+0.56%)
Nov 16, 2005 14070 14142 14044 14092 166,600 -24.20(-0.17%)
Nov 15, 2005 14219 14219 14106 14116 153,600 +0.00(+0.00%)
Nov 14, 2005 14219 14219 14106 14116 0 -39.10(-0.28%)
Nov 12, 2005 14170 14206 14134 14155 151,200 +74.20(+0.53%)
Nov 11, 2005 14058 14122 13982 14081 181,400 +8.70(+0.06%)
Nov 10, 2005 13989 14136 13951 14072 252,400 +35.50(+0.25%)
Nov 09, 2005 14068 14072 13983 14037 302,000 -24.90(-0.18%)
Nov 08, 2005 14084 14098 13983 14062 213,800 +0.00(+0.00%)
Nov 07, 2005 14084 14098 13983 14062 0 -14.40(-0.10%)
Nov 05, 2005 14041 14100 13979 14076 226,800 +0.00(+0.00%)
Nov 04, 2005 14041 14100 13979 14076 0 +181.20(+1.30%)
Nov 03, 2005 13865 13928 13808 13895 241,000 +26.90(+0.19%)
Nov 02, 2005 13718 13868 13706 13868 113,800 +261.40(+1.92%)
Nov 01, 2005 13460 13606 13456 13606 179,000 +0.00(+0.00%)
Oct 31, 2005 13460 13606 13456 13606 0 +260.00(+1.95%)
Oct 28, 2005 13345 13373 13273 13346 158,200 -70.60(-0.53%)
Oct 27, 2005 13441 13501 13388 13417 166,000 +22.10(+0.16%)
Oct 26, 2005 13292 13406 13286 13395 143,400 +114.40(+0.86%)
Oct 25, 2005 13228 13337 13219 13281 149,200 +174.40(+1.33%)
Oct 24, 2005 13232 13244 13083 13106 115,800 -93.80(-0.71%)
Oct 21, 2005 13066 13243 12996 13200 142,800 +9.50(+0.07%)
Oct 20, 2005 13222 13264 13176 13190 170,400 +61.00(+0.46%)
Oct 19, 2005 13298 13305 13074 13130 179,200 -222.70(-1.67%)
Oct 18, 2005 13376 13442 13322 13352 187,600 -48.10(-0.36%)
Oct 17, 2005 13486 13511 13342 13400 119,400 -20.20(-0.15%)
Oct 14, 2005 13581 13581 13362 13420 136,400 -28.70(-0.21%)
Oct 13, 2005 13388 13476 13267 13449 134,600 -14.50(-0.11%)
Oct 12, 2005 13566 13704 13464 13464 202,200 -93.00(-0.69%)
Oct 11, 2005 13280 13557 13242 13557 170,600 +329.00(+2.49%)
Oct 10, 2005 13228 13228 13228 13228 0 +0.00(+0.00%)
Oct 07, 2005 13279 13332 13221 13228 163,000 -131.80(-0.99%)
Oct 06, 2005 13555 13555 13286 13360 180,200 -330.40(-2.41%)
Oct 05, 2005 13762 13784 13656 13690 181,200 -48.90(-0.36%)
Oct 04, 2005 13597 13739 13593 13739 201,600 +213.50(+1.58%)
Oct 03, 2005 13566 13585 13455 13525 203,400 -49.00(-0.36%)
Sep 30, 2005 13678 13678 13539 13574 198,400 -42.90(-0.32%)
Sep 29, 2005 13516 13617 13441 13617 245,800 +181.30(+1.35%)
Sep 28, 2005 13308 13488 13306 13436 226,600 +125.90(+0.95%)
Sep 27, 2005 13370 13373 13282 13310 237,400 -82.60(-0.62%)
Sep 26, 2005 13229 13393 13229 13393 195,000 +233.20(+1.77%)
Sep 23, 2005 13159 13159 13159 13159 0 +0.00(+0.00%)
Sep 22, 2005 13121 13170 13090 13159 177,800 -37.20(-0.28%)
Sep 21, 2005 13182 13235 13109 13197 230,600 +48.00(+0.37%)
Sep 20, 2005 12992 13159 12992 13149 185,200 +189.90(+1.47%)
Sep 19, 2005 12959 12959 12959 12959 0 +0.00(+0.00%)
Sep 16, 2005 12992 12993 12889 12959 155,200 -28.10(-0.22%)
Sep 15, 2005 12818 12987 12807 12987 158,800 +152.60(+1.19%)
Sep 14, 2005 12848 12872 12831 12834 129,000 -67.80(-0.53%)
Sep 13, 2005 12896 12941 12847 12902 130,600 +5.60(+0.04%)
Sep 12, 2005 12841 12927 12814 12896 126,200 +204.40(+1.61%)
Sep 09, 2005 12562 12692 12556 12692 201,400 +158.10(+1.26%)
Sep 08, 2005 12601 12601 12498 12534 113,600 -73.70(-0.58%)
Sep 07, 2005 12683 12683 12575 12608 111,400 +8.20(+0.07%)
Sep 06, 2005 12687 12730 12581 12599 149,200 -35.50(-0.28%)
Sep 05, 2005 12616 12655 12580 12635 98,800 +34.90(+0.28%)
Sep 02, 2005 12572 12600 12544 12600 89,800 +93.00(+0.74%)
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