Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.51 15.39 14.51 15.17 498,322 +0.66(+4.58%)
Apr 29, 2002 14.02 14.93 13.95 14.51 349,687 +0.39(+2.80%)
Apr 26, 2002 15.03 15.52 13.87 14.11 491,264 -1.12(-7.34%)
Apr 25, 2002 14.84 15.32 14.58 15.23 220,046 +0.17(+1.15%)
Apr 24, 2002 15.32 15.52 14.71 15.06 405,840 -0.07(-0.45%)
Apr 23, 2002 14.84 15.65 14.84 15.13 264,367 +0.33(+2.21%)
Apr 22, 2002 15.22 15.22 14.55 14.80 540,359 -0.45(-2.97%)
Apr 19, 2002 15.46 15.93 14.90 15.25 420,579 +0.02(+0.13%)
Apr 18, 2002 17.01 17.10 15.04 15.23 1,231,430 -1.78(-10.48%)
Apr 17, 2002 18.21 18.35 16.90 17.01 851,227 -0.94(-5.26%)
Apr 16, 2002 16.55 18.29 16.52 17.96 1,389,199 +1.58(+9.65%)
Apr 15, 2002 15.80 16.43 15.80 16.38 770,577 +0.53(+3.34%)
Apr 12, 2002 15.59 15.97 15.41 15.85 644,362 +0.27(+1.73%)
Apr 11, 2002 15.41 15.66 15.31 15.58 327,371 +0.17(+1.13%)
Apr 10, 2002 15.38 15.51 15.08 15.41 605,750 +0.13(+0.82%)
Apr 09, 2002 14.69 15.38 14.69 15.28 443,414 +0.45(+3.05%)
Apr 08, 2002 14.93 14.93 13.90 14.83 655,468 -0.04(-0.26%)
Apr 05, 2002 14.46 15.03 14.40 14.87 351,659 +0.41(+2.87%)
Apr 04, 2002 14.49 14.86 14.20 14.45 407,708 -0.17(-1.19%)
Apr 03, 2002 14.91 14.92 14.41 14.62 1,187,524 -0.29(-1.94%)
Apr 02, 2002 15.22 15.33 14.79 14.91 1,055,185 -0.21(-1.40%)
Apr 01, 2002 15.31 15.66 14.67 15.13 573,677 -0.43(-2.79%)
Mar 29, 2002 14.51 15.66 14.37 15.56 1,844,654 +0.00(+0.00%)
Mar 28, 2002 14.51 15.66 14.37 15.56 1,844,654 +0.14(+0.94%)
Mar 27, 2002 14.60 15.41 14.60 15.41 580,528 +0.72(+4.92%)
Mar 26, 2002 14.94 14.98 14.12 14.69 1,980,833 -0.25(-1.68%)
Mar 25, 2002 14.46 15.16 14.39 14.94 1,428,226 +0.48(+3.33%)
Mar 22, 2002 14.08 14.47 14.07 14.46 731,862 +0.39(+2.81%)
Mar 21, 2002 13.49 14.16 13.39 14.07 465,730 +0.58(+4.29%)
Mar 20, 2002 13.59 13.72 13.30 13.49 570,563 -0.39(-2.78%)
Mar 19, 2002 13.49 14.07 13.44 13.87 485,555 +0.43(+3.23%)
Mar 18, 2002 13.52 13.64 13.05 13.44 807,736 -0.12(-0.85%)
Mar 15, 2002 11.99 13.58 11.42 13.56 2,017,265 +2.22(+19.54%)
Mar 14, 2002 11.51 11.85 11.03 11.34 485,659 -0.35(-2.97%)
Mar 13, 2002 12.00 12.04 11.32 11.69 327,059 -0.53(-4.34%)
Mar 12, 2002 12.48 12.48 12.11 12.22 329,239 -0.36(-2.84%)
Mar 11, 2002 12.52 12.72 11.99 12.57 436,356 +0.08(+0.62%)
Mar 08, 2002 12.20 12.85 12.04 12.50 1,126,077 +0.30(+2.45%)
Mar 07, 2002 12.23 12.32 11.95 12.20 516,901 +0.01(+0.08%)
Mar 06, 2002 12.18 12.28 11.70 12.19 658,478 -0.04(-0.32%)
Mar 05, 2002 12.04 12.28 11.82 12.23 911,324 +0.24(+2.01%)
Mar 04, 2002 10.79 12.04 10.60 11.99 1,251,358 +1.18(+10.87%)
Mar 01, 2002 9.933 10.82 9.837 10.81 471,854 +0.87(+8.72%)
Feb 28, 2002 9.731 10.02 9.586 9.943 259,385 +0.11(+1.09%)
Feb 27, 2002 10.16 10.21 9.634 9.836 439,677 -0.28(-2.77%)
Feb 26, 2002 9.996 10.20 9.615 10.12 424,731 +0.19(+1.94%)
Feb 25, 2002 9.596 10.05 9.596 9.923 338,996 +0.22(+2.28%)
Feb 22, 2002 9.297 9.875 9.191 9.702 240,390 +0.46(+5.01%)
Feb 21, 2002 9.972 10.02 9.172 9.239 306,404 -0.73(-7.34%)
Feb 20, 2002 9.682 9.972 9.548 9.972 394,838 +0.34(+3.50%)
Feb 19, 2002 10.16 10.16 9.499 9.634 285,749 -0.42(-4.21%)
Feb 18, 2002 9.788 10.16 9.442 10.06 523,337 +0.00(+0.00%)
Feb 15, 2002 9.788 10.16 9.442 10.06 523,337 +0.23(+2.35%)
Feb 14, 2002 10.06 10.12 9.788 9.827 402,830 -0.13(-1.35%)
Feb 13, 2002 9.750 10.10 9.634 9.962 721,794 +0.33(+3.40%)
Feb 12, 2002 9.923 9.923 9.374 9.634 295,609 -0.29(-2.91%)
Feb 11, 2002 9.451 10.18 9.442 9.923 414,247 +0.32(+3.31%)
Feb 08, 2002 9.451 9.634 9.249 9.605 305,158 +0.40(+4.40%)
Feb 07, 2002 9.764 9.779 8.671 9.201 600,664 -0.53(-5.45%)
Feb 06, 2002 9.914 10.02 9.644 9.731 191,917 -0.27(-2.70%)
Feb 05, 2002 10.13 10.40 9.779 10.00 182,472 -0.35(-3.35%)
Feb 04, 2002 11.11 11.22 10.10 10.35 167,837 -0.67(-6.12%)
Feb 01, 2002 10.89 11.47 10.46 11.02 375,739 +0.19(+1.78%)
Jan 31, 2002 10.98 11.08 10.49 10.83 290,212 -0.15(-1.40%)
Jan 30, 2002 10.33 10.98 10.21 10.98 127,149 +0.63(+6.05%)
Jan 29, 2002 10.59 10.84 10.13 10.36 107,428 -0.19(-1.83%)
Jan 28, 2002 10.38 10.70 10.37 10.55 92,585 +0.14(+1.39%)
Jan 25, 2002 10.31 10.57 10.12 10.41 107,428 +0.11(+1.03%)
Jan 24, 2002 10.26 10.45 10.12 10.30 78,054 +0.12(+1.14%)
Jan 23, 2002 9.605 10.30 9.605 10.18 145,521 +0.55(+5.70%)
Jan 22, 2002 9.827 9.981 9.480 9.634 490,433 -0.28(-2.82%)
Jan 21, 2002 10.09 10.12 9.605 9.914 274,642 +0.00(+0.00%)
Jan 18, 2002 10.09 10.12 9.605 9.914 274,642 -0.18(-1.81%)
Jan 17, 2002 10.67 10.68 9.056 10.10 615,818 -0.31(-2.96%)
Jan 16, 2002 11.22 11.46 10.16 10.41 611,563 -0.92(-8.08%)
Jan 15, 2002 11.32 11.70 11.27 11.32 158,910 -0.10(-0.84%)
Jan 14, 2002 12.13 12.23 11.33 11.42 391,309 -0.72(-5.95%)
Jan 11, 2002 12.18 12.21 11.08 12.14 483,894 -0.04(-0.32%)
Jan 10, 2002 12.21 12.24 11.76 12.18 248,382 +1.62(+15.33%)
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