Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.131 8.131 7.961 8.052 9,680,424 -0.04(-0.45%)
Dec 30, 2002 8.022 8.143 7.966 8.088 12,150,374 +0.13(+1.68%)
Dec 27, 2002 8.005 8.060 7.948 7.954 7,128,103 -0.09(-1.15%)
Dec 26, 2002 8.100 8.201 8.005 8.046 7,612,430 -0.01(-0.17%)
Dec 24, 2002 8.031 8.091 8.017 8.060 4,616,531 -0.02(-0.30%)
Dec 23, 2002 8.057 8.143 8.026 8.084 10,142,921 -0.00(-0.02%)
Dec 20, 2002 8.014 8.098 7.983 8.086 17,033,518 +0.15(+1.95%)
Dec 19, 2002 7.876 8.031 7.861 7.931 13,501,483 -0.02(-0.22%)
Dec 18, 2002 8.014 8.048 7.906 7.948 11,489,373 -0.09(-1.17%)
Dec 17, 2002 8.108 8.151 8.043 8.043 11,655,278 -0.03(-0.38%)
Dec 16, 2002 7.885 8.079 7.885 8.074 15,018,497 +0.17(+2.17%)
Dec 13, 2002 7.964 8.012 7.876 7.902 11,416,025 -0.06(-0.76%)
Dec 12, 2002 8.022 8.031 7.936 7.962 9,490,652 -0.06(-0.75%)
Dec 11, 2002 8.046 8.089 7.954 8.022 12,211,788 -0.02(-0.28%)
Dec 10, 2002 7.878 8.057 7.878 8.045 16,114,927 +0.17(+2.14%)
Dec 09, 2002 7.888 7.962 7.851 7.876 13,901,984 -0.03(-0.43%)
Dec 06, 2002 7.808 7.995 7.782 7.911 13,876,079 +0.05(+0.70%)
Dec 05, 2002 8.005 8.014 7.849 7.856 12,629,753 -0.12(-1.55%)
Dec 04, 2002 7.885 8.064 7.837 7.979 15,862,285 +0.10(+1.22%)
Dec 03, 2002 7.936 7.967 7.851 7.883 17,618,842 -0.06(-0.78%)
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