Financial News

Canon Inc ADR (NY: CAJ )

24.76 USD +0.13 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 52.40 52.95 51.78 52.31 148,700 +0.74(+1.43%)
Apr 29, 2004 52.14 52.34 51.10 51.57 129,100 -0.32(-0.62%)
Apr 28, 2004 52.79 52.95 51.74 51.89 133,900 -0.88(-1.67%)
Apr 27, 2004 52.50 52.94 52.46 52.77 139,000 +0.76(+1.46%)
Apr 26, 2004 52.50 52.65 51.93 52.01 129,600 -0.14(-0.27%)
Apr 23, 2004 52.00 52.63 52.00 52.15 156,500 +0.80(+1.56%)
Apr 22, 2004 49.93 51.45 49.93 51.35 245,800 +1.50(+3.01%)
Apr 21, 2004 49.53 49.85 49.40 49.85 155,100 -1.16(-2.27%)
Apr 20, 2004 51.15 51.69 51.00 51.01 229,900 +0.32(+0.63%)
Apr 19, 2004 50.50 50.70 50.05 50.69 103,700 +0.58(+1.16%)
Apr 16, 2004 49.75 50.27 49.70 50.11 190,300 +1.36(+2.79%)
Apr 15, 2004 48.90 49.05 48.55 48.75 196,600 -0.72(-1.46%)
Apr 14, 2004 49.90 49.93 49.30 49.47 114,700 -0.49(-0.98%)
Apr 13, 2004 50.23 50.54 49.85 49.96 171,100 -1.59(-3.08%)
Apr 12, 2004 51.39 51.60 51.33 51.55 79,200 -0.25(-0.48%)
Apr 08, 2004 52.30 52.40 51.80 51.80 106,900 +0.05(+0.10%)
Apr 07, 2004 51.70 52.41 51.70 51.75 145,400 -0.05(-0.10%)
Apr 06, 2004 51.79 51.83 51.30 51.80 165,500 -1.29(-2.43%)
Apr 05, 2004 52.00 53.09 51.97 53.09 175,800 +1.34(+2.59%)
Apr 02, 2004 51.10 51.97 51.10 51.75 233,400 +0.28(+0.54%)
Apr 01, 2004 51.00 51.85 51.00 51.47 184,400 -0.33(-0.64%)
Mar 31, 2004 51.99 51.99 51.50 51.80 95,400 -0.22(-0.42%)
Mar 30, 2004 51.10 52.25 51.10 52.02 162,700 +0.12(+0.23%)
Mar 29, 2004 51.20 52.17 51.20 51.90 167,100 +1.79(+3.57%)
Mar 26, 2004 50.00 50.50 49.90 50.11 90,800 +0.66(+1.33%)
Mar 25, 2004 48.40 49.50 48.25 49.45 184,800 +1.25(+2.59%)
Mar 24, 2004 48.29 48.45 47.99 48.20 61,000 -0.08(-0.17%)
Mar 23, 2004 48.07 48.41 47.92 48.28 85,100 +1.08(+2.29%)
Mar 22, 2004 47.82 47.82 47.10 47.20 179,600 -1.31(-2.70%)
Mar 19, 2004 48.60 48.97 48.45 48.51 127,700 -0.69(-1.40%)
Mar 18, 2004 49.00 49.40 49.00 49.20 103,700 +0.01(+0.02%)
Mar 17, 2004 48.50 49.35 48.50 49.19 294,700 +1.44(+3.02%)
Mar 16, 2004 47.67 47.90 47.31 47.75 139,600 +0.33(+0.70%)
Mar 15, 2004 48.05 48.05 47.30 47.42 203,100 -0.72(-1.50%)
Mar 12, 2004 47.40 48.22 47.40 48.14 152,500 +1.46(+3.13%)
Mar 11, 2004 47.00 47.35 46.68 46.68 211,200 -2.02(-4.15%)
Mar 10, 2004 49.52 49.52 48.65 48.70 104,400 -0.80(-1.62%)
Mar 09, 2004 49.76 49.85 49.00 49.50 330,500 -0.26(-0.52%)
Mar 08, 2004 50.25 50.57 49.76 49.76 195,500 -0.42(-0.84%)
Mar 05, 2004 49.53 50.45 49.52 50.18 139,500 +0.65(+1.31%)
Mar 04, 2004 49.50 49.67 49.35 49.53 90,900 -0.67(-1.33%)
Mar 03, 2004 50.20 50.43 50.05 50.20 128,600 -0.09(-0.18%)
Mar 02, 2004 50.25 50.48 50.10 50.29 156,900 +0.06(+0.12%)
Mar 01, 2004 50.15 50.44 48.27 50.23 194,900 +1.08(+2.20%)
Feb 27, 2004 48.79 49.50 48.79 49.15 163,000 +0.82(+1.70%)
Feb 26, 2004 48.37 48.57 48.10 48.33 201,200 -0.04(-0.08%)
Feb 25, 2004 48.36 48.65 48.20 48.37 285,200 +0.02(+0.04%)
Feb 24, 2004 48.40 48.66 47.85 48.35 308,700 -0.37(-0.76%)
Feb 23, 2004 49.50 49.53 48.72 48.72 152,300 -0.18(-0.37%)
Feb 20, 2004 49.24 49.24 48.49 48.90 168,400 +0.08(+0.16%)
Feb 19, 2004 49.25 49.38 48.80 48.82 178,600 +0.72(+1.50%)
Feb 18, 2004 48.25 48.25 47.90 48.10 245,100 -0.90(-1.84%)
Feb 17, 2004 49.25 49.26 48.87 49.00 152,300 +0.25(+0.51%)
Feb 13, 2004 48.50 48.95 48.40 48.75 129,000 +1.15(+2.42%)
Feb 12, 2004 47.55 47.75 47.36 47.60 232,100 -1.50(-3.05%)
Feb 11, 2004 48.50 49.19 48.50 49.10 150,500 +0.43(+0.88%)
Feb 10, 2004 48.30 48.70 48.30 48.67 110,400 +0.52(+1.08%)
Feb 09, 2004 48.50 48.50 48.10 48.15 240,800 -0.99(-2.01%)
Feb 06, 2004 48.15 49.35 48.01 49.14 287,300 +0.34(+0.70%)
Feb 05, 2004 48.55 48.99 48.50 48.80 254,800 -0.40(-0.81%)
Feb 04, 2004 49.60 49.80 49.10 49.20 130,000 -0.46(-0.93%)
Feb 03, 2004 49.50 49.90 49.45 49.66 187,200 -1.14(-2.24%)
Feb 02, 2004 51.00 51.20 50.60 50.80 134,800 -0.38(-0.74%)
Jan 30, 2004 51.15 51.90 50.77 51.18 151,300 -0.49(-0.95%)
Jan 29, 2004 52.47 52.63 51.30 51.67 254,800 +0.58(+1.14%)
Jan 28, 2004 52.40 52.51 51.08 51.09 208,100 +0.24(+0.47%)
Jan 27, 2004 51.00 51.30 50.81 50.85 226,800 +0.95(+1.90%)
Jan 26, 2004 49.25 49.90 49.00 49.90 159,800 +1.39(+2.87%)
Jan 23, 2004 48.90 49.20 48.35 48.51 152,300 -0.47(-0.96%)
Jan 22, 2004 49.00 49.24 48.90 48.98 228,600 +0.52(+1.07%)
Jan 21, 2004 48.10 48.74 47.73 48.46 170,900 +0.44(+0.92%)
Jan 20, 2004 48.24 48.43 47.99 48.02 363,100 +0.77(+1.63%)
Jan 16, 2004 46.80 47.40 46.70 47.25 397,400 -0.30(-0.63%)
Jan 15, 2004 47.20 47.84 47.10 47.55 246,600 -0.85(-1.76%)
Jan 14, 2004 48.19 48.41 48.02 48.40 140,800 +0.91(+1.92%)
Jan 13, 2004 48.05 48.05 47.30 47.49 162,000 -1.59(-3.24%)
Jan 12, 2004 48.60 49.10 48.27 49.08 139,300 +0.63(+1.30%)
Jan 09, 2004 48.55 49.25 48.44 48.45 195,100 +0.15(+0.31%)
Jan 08, 2004 47.89 48.45 47.81 48.30 150,900 +0.40(+0.84%)
Jan 07, 2004 47.73 48.18 47.60 47.90 297,600 -0.63(-1.30%)
Jan 06, 2004 48.20 48.54 48.00 48.53 113,000 +0.41(+0.85%)
Jan 05, 2004 47.78 48.13 47.55 48.12 166,100 +0.47(+0.99%)
Jan 02, 2004 47.80 48.14 47.65 47.65 88,900 +0.01(+0.02%)
Dec 31, 2003 47.30 47.66 47.22 47.64 69,800 -0.06(-0.13%)
Dec 30, 2003 46.75 47.70 46.75 47.70 199,000 +1.61(+3.49%)
Dec 29, 2003 45.62 46.01 45.62 46.09 267,200 +0.30(+0.66%)
Dec 26, 2003 45.80 46.05 45.70 45.79 59,300 -0.14(-0.30%)
Dec 24, 2003 45.90 46.03 45.52 45.93 92,300 -0.51(-1.10%)
Dec 23, 2003 46.18 46.49 46.18 46.44 114,800 +0.32(+0.69%)
Dec 22, 2003 45.75 46.00 45.70 46.12 221,900 +1.47(+3.29%)
Dec 19, 2003 45.44 45.44 44.55 44.65 255,400 -0.53(-1.17%)
Dec 18, 2003 44.00 45.18 43.91 45.18 217,700 +1.17(+2.66%)
Dec 17, 2003 43.90 44.19 43.60 44.01 299,800 -1.18(-2.61%)
Dec 16, 2003 45.00 45.32 44.46 45.19 283,600 -0.34(-0.75%)
Dec 15, 2003 46.50 46.50 45.53 45.53 221,200 +0.35(+0.77%)
Dec 12, 2003 45.20 45.20 44.85 45.18 113,900 +0.03(+0.07%)
Dec 11, 2003 44.50 45.38 44.22 45.15 315,500 +1.20(+2.73%)
Dec 10, 2003 44.30 44.30 43.55 43.95 269,900 -0.72(-1.61%)
Dec 09, 2003 45.48 45.48 44.64 44.67 156,100 -1.86(-4.00%)
Dec 08, 2003 46.00 46.54 45.99 46.53 156,100 +0.05(+0.11%)
Dec 05, 2003 47.07 47.13 46.49 46.48 91,100 -1.09(-2.29%)
Dec 04, 2003 47.75 47.99 47.40 47.57 157,600 +0.97(+2.08%)
Dec 03, 2003 46.95 47.24 46.60 46.60 229,100 -0.72(-1.52%)
Dec 02, 2003 47.08 47.63 46.83 47.32 443,000 -0.43(-0.90%)
Dec 01, 2003 47.59 47.84 47.55 47.75 163,500 +1.10(+2.36%)
Nov 28, 2003 46.70 46.78 46.52 46.65 53,600 +0.10(+0.21%)
Nov 26, 2003 46.73 46.73 46.29 46.55 97,900 +0.80(+1.75%)
Nov 25, 2003 45.50 45.92 45.40 45.75 256,800 -1.03(-2.20%)
Nov 24, 2003 46.10 46.78 46.05 46.78 234,200 +1.18(+2.59%)
Nov 21, 2003 45.68 45.78 45.60 45.60 127,900 +0.34(+0.75%)
Nov 20, 2003 45.40 45.81 45.00 45.26 606,900 +0.87(+1.96%)
Nov 19, 2003 43.40 44.40 43.35 44.39 430,200 -0.81(-1.79%)
Nov 18, 2003 45.30 45.42 44.75 45.20 204,000 -0.03(-0.07%)
Nov 17, 2003 44.82 45.23 44.59 45.23 177,700 -1.02(-2.21%)
Nov 14, 2003 46.90 47.10 46.25 46.25 113,800 -0.78(-1.66%)
Nov 13, 2003 47.09 47.22 46.90 47.03 192,400 +0.62(+1.34%)
Nov 12, 2003 45.10 46.49 45.10 46.41 421,600 -0.49(-1.04%)
Nov 11, 2003 47.04 47.07 46.74 46.90 189,100 -0.95(-1.99%)
Nov 10, 2003 48.15 48.54 48.06 47.85 224,700 +0.26(+0.55%)
Nov 07, 2003 47.18 48.00 47.18 47.59 248,500 +0.52(+1.10%)
Nov 06, 2003 46.25 47.31 46.25 47.07 407,300 -1.33(-2.75%)
Nov 05, 2003 48.10 48.40 47.43 48.40 354,900 -1.25(-2.52%)
Nov 04, 2003 50.25 50.25 49.68 49.65 199,311 +0.15(+0.30%)
Nov 03, 2003 49.44 49.64 49.43 49.50 163,283 +0.50(+1.02%)
Oct 31, 2003 51.06 49.09 48.56 49.00 149,500 -2.06(-4.03%)
Oct 30, 2003 50.97 51.26 50.75 51.06 147,100 +0.91(+1.81%)
Oct 29, 2003 50.20 50.41 49.82 50.15 134,300 +0.85(+1.72%)
Oct 28, 2003 48.71 49.30 48.67 49.30 154,700 +0.22(+0.45%)
Oct 27, 2003 49.05 49.35 49.00 49.08 107,900 +0.56(+1.15%)
Oct 24, 2003 48.94 49.00 48.26 48.52 238,500 -0.32(-0.66%)
Oct 23, 2003 48.60 48.84 48.52 48.84 248,900 -0.81(-1.63%)
Oct 22, 2003 50.30 50.30 49.60 49.65 166,800 -0.40(-0.80%)
Oct 21, 2003 49.40 50.30 48.85 50.05 401,500 +0.38(+0.77%)
Oct 20, 2003 49.35 49.80 49.35 49.67 469,900 +1.04(+2.14%)
Oct 17, 2003 50.38 49.50 48.61 48.63 270,400 -1.75(-3.47%)
Oct 16, 2003 49.90 50.47 49.90 50.38 177,700 +1.13(+2.29%)
Oct 15, 2003 50.00 50.00 49.32 49.25 249,500 -1.16(-2.30%)
Oct 14, 2003 49.91 50.42 49.91 50.41 115,500 +0.76(+1.53%)
Oct 13, 2003 49.54 49.76 49.36 49.65 143,300 +0.40(+0.81%)
Oct 10, 2003 49.30 49.35 49.13 49.25 97,300 +0.33(+0.67%)
Oct 09, 2003 48.01 49.23 48.01 48.92 247,100 +1.43(+3.01%)
Oct 08, 2003 48.00 48.00 47.49 47.49 280,000 -2.46(-4.92%)
Oct 07, 2003 50.13 50.20 49.75 49.95 153,600 -0.69(-1.36%)
Oct 06, 2003 50.45 50.82 50.19 50.64 73,200 +0.44(+0.88%)
Oct 03, 2003 49.50 50.49 49.50 50.20 389,700 +2.23(+4.65%)
Oct 02, 2003 48.26 48.32 47.91 47.97 307,300 -1.13(-2.30%)
Oct 01, 2003 48.55 49.19 48.30 49.10 367,200 +0.38(+0.78%)
Sep 30, 2003 49.35 49.35 48.41 48.72 147,500 -0.63(-1.28%)
Sep 29, 2003 48.52 49.30 48.40 49.35 120,900 +1.17(+2.43%)
Sep 26, 2003 48.25 48.59 47.86 48.18 145,100 +0.39(+0.82%)
Sep 25, 2003 48.00 48.14 47.75 47.79 142,800 -1.33(-2.71%)
Sep 24, 2003 49.84 50.30 49.11 49.12 108,400 -1.23(-2.44%)
Sep 23, 2003 49.95 50.39 49.95 50.35 210,400 +0.35(+0.70%)
Sep 22, 2003 50.15 50.17 49.95 50.00 260,100 -2.25(-4.31%)
Sep 19, 2003 52.95 52.95 52.13 52.25 263,700 -0.70(-1.32%)
Sep 18, 2003 52.25 52.95 52.25 52.95 179,200 +0.75(+1.44%)
Sep 17, 2003 52.50 52.71 52.13 52.20 201,700 +0.35(+0.68%)
Sep 16, 2003 50.35 52.06 51.09 51.85 192,100 +1.50(+2.98%)
Sep 15, 2003 50.55 50.58 50.26 50.35 78,900 -0.05(-0.10%)
Sep 12, 2003 50.25 50.62 50.01 50.40 110,700 +1.00(+2.02%)
Sep 11, 2003 48.65 49.59 48.61 49.40 120,700 -0.20(-0.40%)
Sep 10, 2003 50.90 50.90 49.60 49.60 156,800 -1.10(-2.17%)
Sep 09, 2003 50.44 51.10 50.44 50.70 177,300 +0.90(+1.81%)
Sep 08, 2003 49.45 49.85 49.40 49.80 258,100 +1.20(+2.47%)
Sep 05, 2003 48.75 49.19 48.32 48.60 312,800 +0.01(+0.02%)
Sep 04, 2003 48.42 48.69 48.28 48.59 251,900 -1.73(-3.44%)
Sep 03, 2003 50.77 50.85 50.23 50.32 245,500 +0.05(+0.10%)
Sep 02, 2003 49.45 50.35 49.45 50.27 267,500 +1.81(+3.74%)
Aug 29, 2003 48.25 48.60 48.20 48.46 90,600 +0.33(+0.69%)
Aug 28, 2003 47.55 48.15 47.55 48.13 284,100 +0.27(+0.56%)
Aug 27, 2003 47.78 47.95 47.65 47.86 118,600 -0.44(-0.91%)
Aug 26, 2003 48.08 48.30 47.76 48.30 205,800 +0.22(+0.46%)
Aug 25, 2003 48.09 48.21 47.90 48.08 141,100 -0.01(-0.02%)
Aug 22, 2003 48.01 48.51 48.00 48.09 161,900 -1.33(-2.69%)
Aug 21, 2003 48.91 49.49 48.85 49.42 128,600 +0.82(+1.69%)
Aug 20, 2003 48.75 48.95 48.59 48.60 110,100 +0.11(+0.23%)
Aug 19, 2003 48.50 48.74 48.26 48.49 119,800 +1.07(+2.26%)
Aug 18, 2003 47.24 47.45 47.05 47.42 132,300 +0.18(+0.38%)
Aug 15, 2003 46.90 47.40 46.90 47.24 50,200 -0.86(-1.79%)
Aug 14, 2003 47.35 48.19 47.35 48.10 99,100 +0.90(+1.91%)
Aug 13, 2003 47.12 47.64 47.12 47.20 105,500 -0.25(-0.53%)
Aug 12, 2003 47.59 47.59 47.20 47.45 128,000 -0.31(-0.65%)
Aug 11, 2003 47.70 47.99 47.53 47.76 168,700 +0.85(+1.81%)
Aug 08, 2003 46.65 47.03 46.52 46.91 165,600 +0.13(+0.28%)
Aug 07, 2003 46.55 47.01 46.52 46.78 68,600 +0.48(+1.04%)
Aug 06, 2003 46.20 46.46 46.03 46.30 198,700 +0.15(+0.33%)
Aug 05, 2003 46.00 46.90 46.00 46.15 205,900 -0.65(-1.39%)
Aug 04, 2003 46.89 46.92 46.53 46.80 165,000 -1.26(-2.62%)
Aug 01, 2003 47.80 48.15 47.80 48.06 238,200 -0.95(-1.94%)
Jul 31, 2003 48.91 49.57 48.84 49.01 379,000 +1.63(+3.44%)
Jul 30, 2003 47.40 47.63 47.20 47.38 55,800 -0.50(-1.04%)
Jul 29, 2003 48.05 48.35 47.81 47.88 108,300 +0.48(+1.01%)
Jul 28, 2003 47.24 47.54 47.02 47.40 141,700 -0.40(-0.84%)
Jul 25, 2003 46.23 47.90 46.23 47.80 101,600 +1.51(+3.26%)
Jul 24, 2003 46.52 47.31 46.29 46.29 222,700 +0.00(+0.00%)
Jul 23, 2003 46.20 46.31 45.65 46.29 212,300 -0.39(-0.84%)
Jul 22, 2003 45.76 46.68 45.76 46.68 261,500 +0.82(+1.79%)
Jul 21, 2003 46.55 46.65 45.55 45.86 371,900 -1.29(-2.74%)
Jul 18, 2003 47.25 47.35 46.82 47.15 404,000 -0.45(-0.95%)
Jul 17, 2003 47.26 48.11 47.10 47.60 571,300 -1.74(-3.53%)
Jul 16, 2003 48.70 49.57 48.70 49.34 391,300 +0.85(+1.75%)
Jul 15, 2003 48.85 48.96 48.17 48.49 211,700 -0.59(-1.20%)
Jul 14, 2003 48.82 49.78 48.66 49.08 333,300 +0.83(+1.72%)
Jul 11, 2003 47.50 48.53 47.50 48.25 281,200 -0.33(-0.68%)
Jul 10, 2003 48.99 49.15 48.52 48.58 273,400 -1.33(-2.66%)
Jul 09, 2003 49.70 50.17 49.61 49.91 354,000 -1.19(-2.33%)
Jul 08, 2003 50.94 51.24 50.74 51.10 232,000 -0.92(-1.77%)
Jul 07, 2003 50.58 52.12 50.58 52.02 300,800 +2.52(+5.09%)
Jul 03, 2003 49.80 49.99 49.45 49.50 135,500 +0.91(+1.87%)
Jul 02, 2003 47.75 48.95 47.75 48.59 76,900 +1.39(+2.94%)
Jul 01, 2003 45.92 47.21 45.92 47.20 105,900 +1.55(+3.40%)
Jun 30, 2003 46.00 46.34 45.65 45.65 90,100 -0.45(-0.98%)
Jun 27, 2003 46.12 46.50 46.01 46.10 54,600 -0.02(-0.04%)
Jun 26, 2003 46.14 47.14 45.85 46.12 75,700 +0.12(+0.26%)
Jun 25, 2003 46.63 46.85 46.00 46.00 49,700 -0.71(-1.52%)
Jun 24, 2003 46.05 46.85 46.00 46.71 82,100 +0.11(+0.24%)
Jun 23, 2003 47.30 47.30 46.29 46.60 170,600 -0.88(-1.85%)
Jun 20, 2003 47.46 47.65 47.27 47.48 144,700 +0.07(+0.15%)
Jun 19, 2003 47.80 48.09 47.31 47.41 89,600 -0.79(-1.64%)
Jun 18, 2003 48.22 48.42 47.57 48.20 133,500 -0.21(-0.43%)
Jun 17, 2003 48.80 48.86 48.33 48.41 329,100 +1.60(+3.42%)
Jun 16, 2003 46.41 46.90 46.23 46.81 86,900 +0.10(+0.21%)
Jun 13, 2003 47.00 47.06 46.67 46.71 210,500 -0.15(-0.32%)
Jun 12, 2003 47.00 47.15 46.70 46.86 56,600 +0.24(+0.51%)
Jun 11, 2003 46.06 46.77 45.96 46.62 123,600 +2.41(+5.45%)
Jun 10, 2003 43.81 44.25 43.76 44.21 267,000 +0.45(+1.03%)
Jun 09, 2003 44.15 44.21 43.65 43.76 54,700 -0.15(-0.34%)
Jun 06, 2003 44.40 44.60 43.90 43.91 87,700 +0.91(+2.12%)
Jun 05, 2003 43.00 43.00 42.66 43.00 62,800 -0.50(-1.15%)
Jun 04, 2003 43.30 43.57 43.25 43.50 148,900 -0.59(-1.34%)
Jun 03, 2003 43.66 44.19 43.56 44.09 137,500 +0.21(+0.48%)
Jun 02, 2003 43.50 44.53 43.50 43.88 171,200 +1.14(+2.67%)
May 30, 2003 42.10 43.00 42.00 42.74 95,000 +0.67(+1.59%)
May 29, 2003 41.55 42.45 41.55 42.07 81,700 +0.97(+2.36%)
May 28, 2003 40.53 41.25 40.53 41.10 81,400 +0.17(+0.42%)
May 27, 2003 40.60 40.93 40.41 40.93 92,200 -0.17(-0.41%)
May 23, 2003 41.15 41.30 40.87 41.10 39,000 +0.55(+1.36%)
May 22, 2003 39.90 40.65 39.84 40.55 56,400 +0.94(+2.37%)
May 21, 2003 39.50 39.72 39.48 39.61 57,800 -0.97(-2.39%)
May 20, 2003 40.25 40.68 40.25 40.58 45,600 +0.74(+1.86%)
May 19, 2003 40.05 40.33 39.84 39.84 44,900 -0.31(-0.77%)
May 16, 2003 40.27 40.30 39.87 40.15 49,400 -0.27(-0.67%)
May 15, 2003 40.25 40.50 40.23 40.42 90,000 +0.11(+0.27%)
May 14, 2003 40.71 40.71 40.07 40.31 46,300 -0.67(-1.63%)
May 13, 2003 40.90 41.15 40.77 40.98 100,100 -0.75(-1.80%)
May 12, 2003 41.50 41.85 41.48 41.73 289,100 -0.76(-1.79%)
May 09, 2003 42.10 42.50 41.89 42.49 85,000 +1.68(+4.12%)
May 08, 2003 41.00 41.10 40.80 40.81 78,600 -0.82(-1.97%)
May 07, 2003 42.00 42.00 41.50 41.63 54,200 -0.79(-1.86%)
May 06, 2003 41.82 42.70 41.82 42.42 202,200 +1.25(+3.04%)
May 05, 2003 41.05 41.70 41.05 41.17 128,300 +0.12(+0.29%)
May 02, 2003 40.00 41.40 40.00 41.05 115,000 +1.29(+3.24%)
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