Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 73.71 74.09 71.83 73.13 1,592,100 -0.58(-0.79%)
Apr 27, 2000 75.17 76.17 73.54 73.71 2,097,500 -2.29(-3.02%)
Apr 26, 2000 77.00 77.33 75.75 76.00 1,334,200 -0.67(-0.87%)
Apr 25, 2000 74.33 77.71 73.33 76.67 2,039,900 +2.08(+2.79%)
Apr 24, 2000 72.25 74.63 72.17 74.59 1,786,100 +2.33(+3.23%)
Apr 20, 2000 69.96 72.75 69.63 72.25 1,754,400 +2.25(+3.22%)
Apr 19, 2000 69.96 70.17 68.29 70.00 1,925,100 -0.13(-0.18%)
Apr 18, 2000 67.59 70.41 66.71 70.13 2,420,600 +2.38(+3.51%)
Apr 17, 2000 69.21 70.87 67.09 67.75 3,139,700 -4.17(-5.79%)
Apr 14, 2000 74.00 74.17 67.96 71.91 4,062,700 -3.67(-4.86%)
Apr 13, 2000 76.29 76.83 74.67 75.59 1,730,700 -1.50(-1.95%)
Apr 12, 2000 77.63 79.50 77.04 77.09 2,663,300 -0.21(-0.27%)
Apr 11, 2000 75.59 77.71 75.41 77.29 2,393,700 +1.88(+2.49%)
Apr 10, 2000 72.50 75.96 72.37 75.41 1,530,500 +2.91(+4.02%)
Apr 07, 2000 73.91 75.91 71.67 72.50 1,983,300 -1.63(-2.19%)
Apr 06, 2000 73.25 74.13 71.83 74.13 1,824,800 +0.87(+1.19%)
Apr 05, 2000 76.09 76.46 72.96 73.25 2,003,800 -3.33(-4.35%)
Apr 04, 2000 77.75 79.25 73.75 76.59 4,233,500 -1.83(-2.33%)
Apr 03, 2000 73.17 78.96 73.17 78.41 3,171,500 +5.41(+7.42%)
Mar 31, 2000 72.63 73.63 72.04 73.00 2,634,300 +0.54(+0.75%)
Mar 30, 2000 70.87 74.09 70.41 72.46 3,290,300 +1.50(+2.11%)
Mar 29, 2000 69.50 71.41 68.91 70.96 2,223,200 +1.42(+2.04%)
Mar 28, 2000 68.25 70.63 67.83 69.54 2,197,600 +0.13(+0.18%)
Mar 27, 2000 71.25 71.63 69.17 69.41 1,917,900 -2.33(-3.25%)
Mar 24, 2000 70.00 72.25 69.83 71.75 2,443,200 +2.21(+3.17%)
Mar 23, 2000 66.46 70.33 66.37 69.54 2,875,200 +3.21(+4.83%)
Mar 22, 2000 66.59 66.71 65.46 66.33 2,009,300 -0.67(-1.00%)
Mar 21, 2000 65.83 67.59 65.54 67.00 2,702,500 +1.00(+1.52%)
Mar 20, 2000 65.67 66.29 64.91 66.00 1,648,700 +1.09(+1.67%)
Mar 17, 2000 66.59 67.46 64.46 64.91 3,279,100 -1.71(-2.57%)
Mar 16, 2000 61.83 66.83 61.50 66.63 4,930,700 +5.67(+9.30%)
Mar 15, 2000 57.59 60.96 56.87 60.96 5,339,100 +3.79(+6.64%)
Mar 14, 2000 57.83 57.83 56.87 57.17 2,620,100 -0.33(-0.58%)
Mar 13, 2000 54.67 57.63 54.41 57.50 2,850,600 +2.17(+3.92%)
Mar 10, 2000 55.41 55.96 54.50 55.33 2,574,300 +0.04(+0.07%)
Mar 09, 2000 54.75 55.46 53.87 55.29 3,191,300 -0.04(-0.07%)
Mar 08, 2000 53.63 56.75 52.37 55.33 4,207,600 +1.04(+1.92%)
Mar 07, 2000 56.67 56.71 53.00 54.29 3,420,500 -2.21(-3.91%)
Mar 06, 2000 58.09 58.09 55.87 56.50 2,515,300 -1.75(-3.01%)
Mar 03, 2000 59.25 59.29 57.09 58.25 2,064,300 +0.25(+0.44%)
Mar 02, 2000 59.54 59.75 57.75 58.00 1,825,400 -1.71(-2.86%)
Mar 01, 2000 59.50 60.09 58.41 59.71 2,155,500 +0.78(+1.32%)
Feb 29, 2000 58.63 59.93 57.17 58.93 3,315,900 +0.83(+1.43%)
Feb 28, 2000 56.63 59.21 56.63 58.09 3,266,700 +2.37(+4.26%)
Feb 25, 2000 55.55 56.76 55.39 55.72 2,542,000 +0.33(+0.60%)
Feb 24, 2000 56.80 56.89 55.13 55.39 3,506,300 -2.41(-4.18%)
Feb 22, 2000 59.17 59.47 56.97 57.80 3,965,300 -1.79(-3.01%)
Feb 18, 2000 61.13 61.47 58.97 59.59 3,706,400 -2.12(-3.44%)
Feb 17, 2000 63.55 63.59 61.21 61.71 2,004,200 -0.92(-1.47%)
Feb 16, 2000 63.30 63.63 61.97 62.63 2,210,900 -1.62(-2.52%)
Feb 15, 2000 62.63 64.79 61.97 64.25 2,732,900 +1.83(+2.94%)
Feb 14, 2000 63.55 64.09 62.21 62.42 1,591,200 -0.75(-1.19%)
Feb 11, 2000 63.51 63.80 62.51 63.17 2,079,700 +0.33(+0.53%)
Feb 10, 2000 65.63 65.71 62.13 62.84 2,895,900 -2.00(-3.08%)
Feb 09, 2000 64.47 65.05 63.63 64.84 3,177,000 +0.92(+1.44%)
Feb 08, 2000 64.21 65.17 62.01 63.92 5,015,300 -1.13(-1.73%)
Feb 07, 2000 66.55 66.59 64.84 65.05 2,250,500 -2.08(-3.10%)
Feb 04, 2000 67.92 68.21 66.51 67.13 1,238,200 -0.38(-0.56%)
Feb 03, 2000 67.63 68.13 65.38 67.51 3,356,600 -0.66(-0.97%)
Feb 02, 2000 68.55 68.92 67.46 68.17 1,352,000 -0.05(-0.07%)
Feb 01, 2000 69.05 69.25 67.29 68.21 1,869,700 -1.33(-1.92%)
Jan 31, 2000 68.29 69.55 66.71 69.55 1,856,800 +1.59(+2.33%)
Jan 28, 2000 69.71 69.71 67.29 67.96 2,029,300 -2.17(-3.09%)
Jan 27, 2000 70.37 70.59 68.79 70.13 1,806,100 -0.17(-0.24%)
Jan 26, 2000 68.75 70.42 68.46 70.29 1,897,000 +1.71(+2.49%)
Jan 25, 2000 67.59 69.09 67.38 68.59 1,513,300 +0.92(+1.36%)
Jan 24, 2000 69.25 69.79 66.88 67.67 1,499,200 -1.59(-2.29%)
Jan 21, 2000 70.13 70.13 68.01 69.25 1,992,100 -0.93(-1.33%)
Jan 20, 2000 71.29 71.42 68.63 70.19 1,950,700 -0.61(-0.86%)
Jan 19, 2000 72.37 73.25 70.50 70.79 2,107,000 -1.41(-1.96%)
Jan 18, 2000 74.79 74.83 71.87 72.21 2,214,000 -3.79(-4.99%)
Jan 14, 2000 74.83 76.29 74.37 76.00 2,518,900 +1.37(+1.84%)
Jan 13, 2000 72.63 75.33 72.63 74.63 2,075,100 +2.00(+2.75%)
Jan 12, 2000 70.63 73.71 70.63 72.63 2,173,200 +2.13(+3.02%)
Jan 11, 2000 71.79 72.59 69.29 70.50 1,727,000 -1.17(-1.63%)
Jan 10, 2000 72.96 73.09 71.33 71.67 1,449,100 -1.29(-1.77%)
Jan 07, 2000 69.05 73.25 68.79 72.96 2,922,100 +5.08(+7.48%)
Jan 06, 2000 65.96 69.05 65.63 67.88 2,481,300 +2.01(+3.06%)
Jan 05, 2000 65.71 66.59 64.38 65.87 2,369,600 +0.15(+0.23%)
Jan 04, 2000 67.63 68.05 65.51 65.71 3,236,400 -3.54(-5.11%)
Jan 03, 2000 71.37 71.59 68.63 69.25 1,480,700 -2.79(-3.87%)
Dec 31, 1999 72.13 72.25 71.50 72.04 304,800 -0.13(-0.18%)
Dec 30, 1999 72.17 72.29 71.59 72.17 545,800 +0.00(+0.00%)
Dec 29, 1999 71.25 72.42 71.09 72.17 618,500 +1.08(+1.52%)
Dec 28, 1999 71.29 71.46 70.63 71.09 782,800 -0.37(-0.52%)
Dec 27, 1999 72.87 72.87 71.29 71.46 1,173,700 -1.50(-2.06%)
Dec 23, 1999 73.09 73.25 71.29 72.96 852,100 +1.13(+1.57%)
Dec 22, 1999 70.37 72.87 69.67 71.83 1,191,000 +1.63(+2.32%)
Dec 21, 1999 67.51 70.96 67.05 70.21 1,859,900 +1.92(+2.81%)
Dec 20, 1999 68.38 69.13 66.96 68.29 2,044,200 -0.67(-0.98%)
Dec 17, 1999 70.42 70.63 68.63 68.96 3,097,200 -2.00(-2.82%)
Dec 16, 1999 72.63 73.13 70.46 70.96 1,735,500 -1.50(-2.07%)
Dec 15, 1999 72.54 73.00 71.63 72.46 1,173,100 -0.50(-0.69%)
Dec 14, 1999 73.63 73.75 71.79 72.96 1,237,100 -0.95(-1.28%)
Dec 13, 1999 74.46 74.91 73.13 73.91 1,194,900 -0.51(-0.68%)
Dec 10, 1999 73.96 75.21 72.92 74.41 1,533,600 +1.00(+1.36%)
Dec 09, 1999 72.13 73.59 71.87 73.41 1,634,700 +2.21(+3.11%)
Dec 08, 1999 70.83 72.13 70.50 71.20 1,152,900 +0.53(+0.75%)
Dec 07, 1999 68.55 71.71 68.13 70.67 2,024,200 +1.79(+2.59%)
Dec 06, 1999 69.46 69.79 68.33 68.88 1,015,500 -0.41(-0.60%)
Dec 03, 1999 69.38 70.96 68.96 69.29 2,403,500 +0.63(+0.92%)
Dec 02, 1999 68.63 69.25 68.13 68.66 1,429,700 -0.25(-0.36%)
Dec 01, 1999 68.38 69.75 68.29 68.91 1,248,900 -0.22(-0.32%)
Nov 30, 1999 68.33 70.13 68.33 69.13 2,037,400 +0.78(+1.14%)
Nov 29, 1999 69.76 69.85 67.97 68.35 1,433,900 -2.02(-2.87%)
Nov 26, 1999 71.59 71.59 69.67 70.37 563,200 -0.29(-0.41%)
Nov 24, 1999 70.59 71.67 69.76 70.65 1,182,100 +0.43(+0.62%)
Nov 23, 1999 72.38 72.71 70.13 70.22 1,464,100 -2.33(-3.21%)
Nov 22, 1999 72.38 72.63 70.30 72.55 1,345,600 -0.42(-0.58%)
Nov 19, 1999 74.55 74.55 72.43 72.97 1,156,000 -1.33(-1.79%)
Nov 18, 1999 73.30 74.51 73.01 74.29 1,666,500 +0.83(+1.13%)
Nov 17, 1999 72.26 74.05 72.09 73.47 2,033,900 +0.38(+0.52%)
Nov 16, 1999 70.01 73.21 70.01 73.09 2,648,300 +3.70(+5.33%)
Nov 15, 1999 70.55 70.67 68.89 69.39 1,724,700 -1.04(-1.48%)
Nov 12, 1999 70.76 73.05 69.93 70.43 1,836,900 -0.08(-0.11%)
Nov 11, 1999 71.09 71.09 70.01 70.51 903,100 -0.46(-0.65%)
Nov 10, 1999 70.59 71.55 70.43 70.97 1,505,500 -0.46(-0.64%)
Nov 09, 1999 72.93 72.93 70.63 71.43 1,368,900 -0.25(-0.34%)
Nov 08, 1999 70.67 72.01 70.43 71.67 1,021,100 +1.45(+2.07%)
Nov 05, 1999 69.59 72.05 69.59 70.22 2,174,500 +2.21(+3.24%)
Nov 04, 1999 68.59 71.17 67.85 68.01 1,885,100 +0.37(+0.55%)
Nov 03, 1999 66.22 67.89 65.68 67.64 1,592,900 +1.54(+2.33%)
Nov 02, 1999 66.85 68.05 66.01 66.10 1,631,900 -0.67(-1.00%)
Nov 01, 1999 68.39 68.59 66.51 66.77 1,862,700 -1.79(-2.61%)
Oct 29, 1999 67.01 68.89 66.81 68.55 2,788,600 +2.62(+3.97%)
Oct 28, 1999 63.60 66.77 63.31 65.93 4,000,600 +4.00(+6.46%)
Oct 27, 1999 59.48 62.27 59.11 61.93 1,410,800 +2.45(+4.12%)
Oct 26, 1999 60.98 61.39 59.48 59.48 994,900 -1.67(-2.73%)
Oct 25, 1999 60.48 61.89 59.89 61.15 1,480,700 +0.00(+0.00%)
Oct 22, 1999 58.27 61.93 58.15 61.15 2,092,500 +3.96(+6.92%)
Oct 21, 1999 57.40 58.11 56.03 57.19 1,040,800 -0.21(-0.37%)
Oct 20, 1999 58.61 58.73 56.69 57.40 1,433,200 -0.21(-0.36%)
Oct 19, 1999 56.61 58.61 56.57 57.61 1,764,700 +1.91(+3.44%)
Oct 18, 1999 54.77 55.69 54.44 55.69 1,702,300 +1.09(+1.99%)
Oct 15, 1999 56.61 56.61 54.32 54.61 2,355,500 -2.00(-3.53%)
Oct 14, 1999 56.69 57.44 55.61 56.61 1,868,700 -0.37(-0.66%)
Oct 13, 1999 59.48 59.77 56.27 56.98 2,274,100 -2.50(-4.20%)
Oct 12, 1999 60.85 60.85 58.94 59.48 1,500,300 -1.79(-2.92%)
Oct 11, 1999 62.47 62.60 60.85 61.27 893,900 -1.46(-2.33%)
Oct 08, 1999 60.60 62.93 60.19 62.73 1,260,900 +2.08(+3.43%)
Oct 07, 1999 59.77 61.15 59.56 60.65 1,580,100 +0.96(+1.61%)
Oct 06, 1999 58.94 60.52 58.85 59.69 2,084,100 +1.25(+2.13%)
Oct 05, 1999 57.15 59.11 56.81 58.44 2,643,500 +1.33(+2.33%)
Oct 04, 1999 56.27 57.11 55.61 57.11 1,676,900 +0.50(+0.88%)
Oct 01, 1999 56.94 56.98 54.11 56.61 3,317,700 -1.29(-2.23%)
Sep 30, 1999 57.23 58.11 56.94 57.90 1,578,800 +0.88(+1.54%)
Sep 29, 1999 58.07 58.11 56.94 57.02 1,435,900 -0.83(-1.44%)
Sep 28, 1999 58.02 58.31 56.94 57.85 2,080,300 -0.55(-0.94%)
Sep 27, 1999 59.35 59.39 57.61 58.40 1,691,500 -0.79(-1.33%)
Sep 24, 1999 59.27 59.89 57.90 59.19 2,003,900 -1.00(-1.66%)
Sep 23, 1999 60.56 61.15 59.65 60.19 1,167,500 -0.37(-0.62%)
Sep 22, 1999 61.27 61.27 59.44 60.56 1,558,500 -0.71(-1.15%)
Sep 21, 1999 62.27 62.27 60.11 61.27 1,461,100 -1.42(-2.27%)
Sep 20, 1999 62.56 62.89 61.69 62.69 864,500 -0.04(-0.06%)
Sep 17, 1999 60.93 63.23 60.85 62.73 1,532,700 +2.50(+4.15%)
Sep 16, 1999 59.98 60.60 59.52 60.23 1,261,600 +0.17(+0.28%)
Sep 15, 1999 61.27 61.65 59.98 60.06 1,255,200 -0.87(-1.43%)
Sep 14, 1999 61.27 61.39 60.06 60.93 1,063,900 -1.09(-1.75%)
Sep 13, 1999 62.27 62.52 61.52 62.02 757,900 -0.29(-0.46%)
Sep 10, 1999 62.35 62.93 61.56 62.31 987,300 +0.66(+1.07%)
Sep 09, 1999 62.85 62.97 61.39 61.65 1,219,100 -1.29(-2.04%)
Sep 08, 1999 63.27 64.01 62.64 62.93 990,300 -0.54(-0.85%)
Sep 07, 1999 64.35 64.43 63.02 63.47 911,100 -0.37(-0.58%)
Sep 03, 1999 62.60 63.89 62.56 63.85 1,425,300 +2.29(+3.71%)
Sep 02, 1999 61.81 61.81 60.23 61.56 1,149,700 -0.29(-0.47%)
Sep 01, 1999 61.93 62.27 61.31 61.85 1,162,500 +0.16(+0.26%)
Aug 31, 1999 62.23 63.40 61.45 61.69 1,837,800 -0.04(-0.06%)
Aug 30, 1999 63.90 64.11 61.61 61.73 1,430,300 -2.83(-4.39%)
Aug 27, 1999 65.56 66.27 64.31 64.57 1,164,800 -1.12(-1.71%)
Aug 26, 1999 66.06 66.65 65.23 65.69 1,344,300 -0.71(-1.06%)
Aug 25, 1999 65.39 66.77 65.23 66.39 2,021,600 +0.13(+0.19%)
Aug 24, 1999 64.69 67.19 64.57 66.27 2,510,300 +1.49(+2.31%)
Aug 23, 1999 63.23 64.81 63.23 64.77 1,390,700 +1.67(+2.64%)
Aug 20, 1999 62.07 63.11 61.99 63.11 1,319,100 +1.17(+1.88%)
Aug 19, 1999 62.49 62.53 61.40 61.94 1,628,400 -1.00(-1.59%)
Aug 18, 1999 61.90 63.07 61.32 62.94 2,569,600 +1.04(+1.68%)
Aug 17, 1999 60.73 62.07 60.32 61.90 2,324,200 +2.70(+4.56%)
Aug 16, 1999 58.74 59.20 58.33 59.20 975,500 +0.59(+1.00%)
Aug 13, 1999 57.24 58.78 57.07 58.61 1,610,800 +2.04(+3.61%)
Aug 12, 1999 56.87 57.45 56.33 56.57 1,222,300 -0.17(-0.29%)
Aug 11, 1999 56.79 57.07 56.12 56.74 1,433,200 +0.49(+0.88%)
Aug 10, 1999 56.99 57.20 55.62 56.25 2,122,900 -0.91(-1.60%)
Aug 09, 1999 57.41 58.07 56.79 57.16 1,637,000 -0.17(-0.29%)
Aug 06, 1999 59.91 59.91 56.53 57.33 2,655,200 -2.66(-4.43%)
Aug 05, 1999 60.24 60.82 58.28 59.99 1,736,100 -0.25(-0.42%)
Aug 04, 1999 61.73 61.99 60.19 60.24 970,000 -1.25(-2.03%)
Aug 03, 1999 61.90 62.07 60.95 61.49 1,335,300 -0.21(-0.33%)
Aug 02, 1999 61.94 62.61 61.28 61.69 1,263,700 +10.16(+19.73%)
Jul 30, 1999 52.42 52.69 51.36 51.53 1,296,400 -0.83(-1.59%)
Jul 29, 1999 52.25 52.44 51.56 52.36 1,529,900 +0.00(+0.00%)
Jul 28, 1999 52.58 52.58 52.17 52.36 892,900 -0.50(-0.95%)
Jul 27, 1999 53.22 53.69 52.67 52.86 958,300 -0.25(-0.47%)
Jul 26, 1999 52.42 53.22 52.39 53.11 835,600 +0.47(+0.89%)
Jul 23, 1999 52.94 53.39 52.36 52.64 983,100 -0.30(-0.57%)
Jul 22, 1999 52.67 53.22 52.28 52.94 1,685,700 +0.16(+0.31%)
Jul 21, 1999 53.22 53.22 51.59 52.78 1,451,300 -0.44(-0.83%)
Jul 20, 1999 53.47 53.86 52.83 53.22 1,127,900 -0.19(-0.36%)
Jul 19, 1999 54.03 54.11 53.14 53.41 975,700 -0.61(-1.14%)
Jul 16, 1999 52.80 54.03 52.61 54.03 1,310,200 +1.64(+3.13%)
Jul 15, 1999 52.58 53.58 52.25 52.39 1,753,900 +0.03(+0.05%)
Jul 14, 1999 52.80 52.83 52.17 52.36 1,342,300 -0.39(-0.74%)
Jul 13, 1999 52.80 53.03 52.17 52.75 1,440,000 +0.00(+0.00%)
Jul 12, 1999 53.58 53.58 52.53 52.75 1,049,500 -0.52(-0.98%)
Jul 09, 1999 53.16 53.72 53.14 53.28 805,500 +0.16(+0.31%)
Jul 08, 1999 53.75 53.86 53.03 53.11 1,132,000 -0.92(-1.69%)
Jul 07, 1999 53.77 54.39 53.50 54.03 989,800 +0.36(+0.67%)
Jul 06, 1999 53.58 54.52 53.39 53.67 1,189,900 -0.44(-0.81%)
Jul 02, 1999 53.25 54.61 52.97 54.11 1,340,900 +1.08(+2.04%)
Jul 01, 1999 52.64 53.33 52.42 53.03 2,212,500 +1.00(+1.92%)
Jun 30, 1999 53.58 53.58 51.50 52.03 4,333,700 -1.97(-3.65%)
Jun 29, 1999 53.67 54.03 53.05 54.00 1,481,600 +0.30(+0.56%)
Jun 28, 1999 53.61 54.19 53.61 53.69 1,311,900 +0.20(+0.37%)
Jun 25, 1999 52.97 53.56 52.80 53.50 1,075,600 +0.42(+0.79%)
Jun 24, 1999 53.03 53.39 52.39 53.08 1,040,700 -0.20(-0.37%)
Jun 23, 1999 54.08 54.08 52.80 53.28 857,700 -0.42(-0.78%)
Jun 22, 1999 53.69 54.05 53.25 53.69 918,100 -0.16(-0.31%)
Jun 21, 1999 54.08 54.08 53.47 53.86 810,900 -0.22(-0.41%)
Jun 18, 1999 53.72 54.11 53.25 54.08 1,861,400 +0.31(+0.57%)
Jun 17, 1999 53.14 54.11 52.94 53.77 1,387,200 +1.44(+2.75%)
Jun 16, 1999 51.03 52.58 51.03 52.33 1,592,000 +1.52(+3.00%)
Jun 15, 1999 50.64 51.22 50.59 50.81 1,009,200 -0.22(-0.44%)
Jun 14, 1999 51.25 51.64 50.81 51.03 1,700,500 +0.33(+0.66%)
Jun 11, 1999 51.20 51.42 50.20 50.70 928,500 -0.33(-0.65%)
Jun 10, 1999 51.92 51.92 50.78 51.03 1,100,800 -0.41(-0.80%)
Jun 09, 1999 52.78 52.78 51.14 51.44 836,500 -1.22(-2.32%)
Jun 08, 1999 53.50 53.50 52.28 52.67 866,700 -0.83(-1.55%)
Jun 07, 1999 52.36 53.58 52.03 53.50 873,100 +1.25(+2.39%)
Jun 04, 1999 52.00 52.47 51.92 52.25 941,900 +0.11(+0.21%)
Jun 03, 1999 52.00 52.47 51.53 52.14 1,746,800 +0.66(+1.29%)
Jun 02, 1999 50.20 51.80 49.70 51.48 1,274,800 +1.61(+3.23%)
Jun 01, 1999 50.64 50.64 49.34 49.87 986,700 -0.83(-1.64%)
May 28, 1999 49.40 50.95 49.40 50.70 993,700 +1.24(+2.52%)
May 27, 1999 49.68 50.09 49.01 49.45 1,394,400 -0.61(-1.22%)
May 26, 1999 49.73 50.06 48.70 50.06 2,326,900 +0.33(+0.67%)
May 25, 1999 50.62 50.92 49.68 49.73 1,485,400 -0.80(-1.59%)
May 24, 1999 51.56 51.84 49.68 50.53 1,366,300 -0.75(-1.46%)
May 21, 1999 51.86 51.86 51.00 51.28 1,091,700 -0.50(-0.97%)
May 20, 1999 51.89 52.78 51.70 51.78 1,222,700 +0.28(+0.54%)
May 19, 1999 51.59 51.78 50.53 51.50 1,065,300 +0.39(+0.76%)
May 18, 1999 51.59 52.06 50.59 51.12 1,154,300 -0.75(-1.44%)
May 17, 1999 51.86 52.28 51.36 51.86 1,019,100 -0.11(-0.21%)
May 14, 1999 52.95 52.95 51.53 51.97 1,607,700 -1.61(-3.00%)
May 13, 1999 53.22 54.00 53.06 53.58 1,266,000 +0.92(+1.74%)
May 12, 1999 53.20 53.20 51.78 52.67 1,375,300 -0.28(-0.53%)
May 11, 1999 52.25 53.56 52.08 52.95 1,431,300 +0.72(+1.39%)
May 10, 1999 52.22 52.39 51.53 52.22 1,255,900 -0.42(-0.79%)
May 07, 1999 51.97 52.75 51.00 52.64 1,631,500 +0.78(+1.50%)
May 06, 1999 52.06 52.56 50.89 51.86 1,655,300 -0.47(-0.90%)
May 05, 1999 51.48 52.33 49.98 52.33 2,560,800 +0.94(+1.83%)
May 04, 1999 53.61 54.03 51.23 51.39 2,122,700 -2.00(-3.74%)
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