Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.63 17.82 17.38 17.63 5,727,960 +0.00(+0.00%)
Mar 28, 2002 17.63 17.82 17.38 17.63 5,726,839 -0.08(-0.46%)
Mar 27, 2002 17.63 17.79 17.54 17.71 5,836,841 +0.17(+0.98%)
Mar 26, 2002 17.41 17.65 17.39 17.54 5,878,180 +0.04(+0.22%)
Mar 25, 2002 17.68 17.73 17.47 17.50 3,953,772 -0.18(-1.03%)
Mar 22, 2002 17.56 17.82 17.45 17.68 4,198,439 +0.12(+0.71%)
Mar 21, 2002 17.64 17.66 17.41 17.56 4,748,730 -0.12(-0.67%)
Mar 20, 2002 17.83 17.83 17.66 17.67 4,141,967 -0.24(-1.31%)
Mar 19, 2002 17.93 17.98 17.80 17.91 3,774,826 +0.01(+0.04%)
Mar 18, 2002 18.11 18.11 17.75 17.90 5,986,921 -0.12(-0.65%)
Mar 15, 2002 17.79 18.09 17.75 18.02 10,006,274 +0.39(+2.23%)
Mar 14, 2002 17.63 17.68 17.51 17.63 5,553,218 -0.07(-0.40%)
Mar 13, 2002 17.80 17.83 17.57 17.70 5,926,244 -0.11(-0.60%)
Mar 12, 2002 17.52 17.82 17.44 17.80 5,395,992 +0.21(+1.22%)
Mar 11, 2002 17.44 17.73 17.36 17.59 4,553,249 +0.09(+0.51%)
Mar 08, 2002 17.54 17.72 17.37 17.50 6,344,112 +0.06(+0.33%)
Mar 07, 2002 17.47 17.68 17.32 17.44 5,701,896 -0.07(-0.43%)
Mar 06, 2002 17.44 17.60 17.13 17.52 5,679,055 +0.17(+0.99%)
Mar 05, 2002 17.52 17.59 17.31 17.35 6,364,431 -0.19(-1.06%)
Mar 04, 2002 17.12 17.58 17.10 17.53 8,029,458 +0.46(+2.72%)
Mar 01, 2002 16.82 17.09 16.79 17.07 6,946,812 +0.34(+2.00%)
Feb 28, 2002 16.77 16.91 16.72 16.73 7,520,365 +0.02(+0.11%)
Feb 27, 2002 16.68 16.79 16.66 16.72 7,184,333 +0.08(+0.47%)
Feb 26, 2002 16.70 16.75 16.61 16.64 5,141,515 +0.01(+0.06%)
Feb 25, 2002 16.41 16.68 16.41 16.63 4,831,547 +0.19(+1.17%)
Feb 22, 2002 16.23 16.43 16.20 16.43 5,227,135 +0.11(+0.68%)
Feb 21, 2002 16.35 16.46 16.23 16.32 5,926,945 -0.07(-0.41%)
Feb 20, 2002 16.22 16.45 16.09 16.39 6,206,785 +0.16(+0.97%)
Feb 19, 2002 16.41 16.45 16.16 16.23 5,857,861 -0.24(-1.47%)
Feb 18, 2002 16.59 16.63 16.43 16.48 5,568,071 +0.00(+0.00%)
Feb 15, 2002 16.59 16.63 16.43 16.48 5,546,351 -0.14(-0.84%)
Feb 14, 2002 16.66 16.76 16.53 16.62 5,012,315 -0.04(-0.24%)
Feb 13, 2002 16.61 16.73 16.47 16.66 4,376,685 +0.09(+0.56%)
Feb 12, 2002 16.55 16.59 16.46 16.56 3,658,097 +0.02(+0.11%)
Feb 11, 2002 16.33 16.59 16.25 16.55 4,904,835 +0.21(+1.29%)
Feb 08, 2002 16.20 16.39 16.13 16.33 5,326,907 +0.14(+0.84%)
Feb 07, 2002 16.22 16.36 16.06 16.20 6,289,462 +0.05(+0.31%)
Feb 06, 2002 16.23 16.23 15.97 16.15 8,017,687 -0.04(-0.22%)
Feb 05, 2002 16.32 16.47 16.15 16.18 7,615,793 -0.12(-0.77%)
Feb 04, 2002 16.52 16.58 16.27 16.31 5,840,485 -0.35(-2.12%)
Feb 01, 2002 16.46 16.70 16.42 16.66 5,517,064 +0.11(+0.67%)
Jan 31, 2002 16.50 16.59 16.35 16.55 8,013,763 +0.10(+0.61%)
Jan 30, 2002 16.22 16.50 16.08 16.45 9,587,986 +0.14(+0.85%)
Jan 29, 2002 16.88 16.93 16.23 16.31 9,310,808 -0.51(-3.03%)
Jan 28, 2002 16.88 16.93 16.73 16.82 6,863,855 +0.02(+0.11%)
Jan 25, 2002 16.91 16.93 16.73 16.81 6,354,622 -0.02(-0.11%)
Jan 24, 2002 16.77 16.93 16.64 16.82 9,620,075 +0.07(+0.40%)
Jan 23, 2002 16.65 16.77 16.54 16.76 6,025,456 +0.10(+0.62%)
Jan 22, 2002 16.37 16.65 16.25 16.65 9,476,162 +0.46(+2.84%)
Jan 21, 2002 16.22 16.43 16.14 16.19 7,709,400 +0.00(+0.00%)
Jan 18, 2002 16.22 16.43 16.14 16.19 7,677,871 -0.08(-0.50%)
Jan 17, 2002 16.27 16.32 16.11 16.27 9,151,060 +0.13(+0.80%)
Jan 16, 2002 16.17 16.48 16.04 16.15 15,846,899 -0.02(-0.15%)
Jan 15, 2002 15.54 16.18 15.52 16.17 21,811,118 +0.82(+5.35%)
Jan 14, 2002 15.45 15.50 15.35 15.35 5,863,186 -0.10(-0.65%)
Jan 11, 2002 15.54 15.56 15.44 15.45 4,485,286 -0.06(-0.39%)
Jan 10, 2002 15.50 15.57 15.47 15.51 5,754,585 +0.01(+0.05%)
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