Financial News

Exact Sciences Cor (NQ: EXAS )

89.03 USD +2.46 (+2.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.180 7.200 6.780 6.800 129,100 -0.26(-3.67%)
Apr 29, 2004 7.210 7.380 7.010 7.059 205,600 -0.19(-2.63%)
Apr 28, 2004 7.280 7.400 7.150 7.250 182,200 -0.20(-2.68%)
Apr 27, 2004 7.390 7.500 6.820 7.450 421,400 -0.06(-0.79%)
Apr 26, 2004 7.500 7.580 7.420 7.509 82,400 -0.02(-0.28%)
Apr 23, 2004 7.300 7.530 7.250 7.530 142,000 +0.08(+1.07%)
Apr 22, 2004 7.460 7.570 7.350 7.450 166,800 -0.05(-0.67%)
Apr 21, 2004 7.360 7.620 7.320 7.500 148,200 +0.15(+2.04%)
Apr 20, 2004 7.670 7.950 7.350 7.350 117,500 -0.33(-4.30%)
Apr 19, 2004 7.910 7.910 7.350 7.680 252,500 -0.22(-2.78%)
Apr 16, 2004 8.140 8.300 7.630 7.900 241,000 -0.08(-1.00%)
Apr 15, 2004 7.210 8.400 7.150 7.980 1,145,000 +0.58(+7.84%)
Apr 14, 2004 6.950 7.400 6.950 7.400 244,800 +0.38(+5.41%)
Apr 13, 2004 7.110 7.150 6.910 7.020 383,800 +0.01(+0.14%)
Apr 12, 2004 7.100 7.120 6.970 7.010 251,700 -0.06(-0.85%)
Apr 08, 2004 7.100 7.140 7.000 7.070 166,000 +0.03(+0.43%)
Apr 07, 2004 7.140 7.140 6.810 7.040 201,000 -0.06(-0.85%)
Apr 06, 2004 7.250 7.250 7.090 7.100 98,600 -0.18(-2.47%)
Apr 05, 2004 7.420 7.500 7.160 7.280 175,300 -0.22(-2.93%)
Apr 02, 2004 7.530 7.680 7.450 7.500 129,300 -0.02(-0.27%)
Apr 01, 2004 7.611 7.650 7.460 7.520 104,100 -0.32(-4.08%)
Mar 31, 2004 7.500 7.840 7.380 7.840 126,300 +0.22(+2.89%)
Mar 30, 2004 7.161 7.670 7.160 7.620 138,400 +0.35(+4.81%)
Mar 29, 2004 7.270 7.270 7.150 7.270 69,400 +0.04(+0.55%)
Mar 26, 2004 7.250 7.350 7.080 7.230 75,200 +0.00(+0.00%)
Mar 25, 2004 6.800 7.260 6.700 7.230 105,300 +0.48(+7.11%)
Mar 24, 2004 6.790 6.900 6.700 6.750 160,000 -0.23(-3.30%)
Mar 23, 2004 7.110 7.200 6.740 6.980 232,000 -0.20(-2.79%)
Mar 22, 2004 7.420 7.470 7.050 7.180 135,100 -0.25(-3.36%)
Mar 19, 2004 7.550 7.600 7.320 7.430 73,900 -0.06(-0.80%)
Mar 18, 2004 7.300 7.500 7.230 7.490 127,400 +0.14(+1.90%)
Mar 17, 2004 7.500 7.500 7.300 7.350 135,100 -0.01(-0.14%)
Mar 16, 2004 7.400 7.460 7.310 7.360 133,600 +0.06(+0.82%)
Mar 15, 2004 7.490 7.500 7.270 7.300 137,000 -0.19(-2.54%)
Mar 12, 2004 7.290 7.540 7.250 7.490 94,600 +0.14(+1.90%)
Mar 11, 2004 7.200 7.500 7.180 7.350 150,200 +0.13(+1.80%)
Mar 10, 2004 7.680 7.680 7.220 7.220 139,100 -0.09(-1.23%)
Mar 09, 2004 7.570 7.760 7.280 7.310 203,200 -0.42(-5.43%)
Mar 08, 2004 7.950 8.250 7.700 7.730 316,100 -0.18(-2.28%)
Mar 05, 2004 7.510 7.920 7.510 7.910 149,800 +0.15(+1.93%)
Mar 04, 2004 7.700 7.760 7.450 7.760 142,000 +0.06(+0.78%)
Mar 03, 2004 7.330 7.750 7.180 7.700 154,200 +0.40(+5.48%)
Mar 02, 2004 7.540 7.550 7.270 7.300 107,700 -0.30(-3.95%)
Mar 01, 2004 7.420 7.650 7.260 7.600 164,800 +0.16(+2.15%)
Feb 27, 2004 7.380 7.700 7.260 7.440 406,000 +0.08(+1.09%)
Feb 26, 2004 7.250 7.400 7.150 7.360 141,000 +0.20(+2.79%)
Feb 25, 2004 6.910 7.270 6.910 7.160 116,900 +0.14(+1.99%)
Feb 24, 2004 6.850 7.200 6.750 7.020 305,100 +0.17(+2.48%)
Feb 23, 2004 7.270 7.349 6.570 6.850 938,600 -0.35(-4.86%)
Feb 20, 2004 7.340 7.400 7.180 7.200 238,200 +0.03(+0.42%)
Feb 19, 2004 7.120 7.430 7.100 7.170 306,100 +0.07(+0.99%)
Feb 18, 2004 7.140 7.300 7.080 7.100 205,600 -0.05(-0.70%)
Feb 17, 2004 7.300 7.300 7.080 7.150 299,200 +0.00(+0.00%)
Feb 13, 2004 7.720 7.730 7.110 7.150 679,700 -0.52(-6.78%)
Feb 12, 2004 7.740 7.750 7.510 7.670 336,200 +0.00(+0.00%)
Feb 11, 2004 7.520 7.840 7.510 7.670 256,300 -0.05(-0.65%)
Feb 10, 2004 7.750 8.026 7.540 7.720 185,800 -0.07(-0.90%)
Feb 09, 2004 7.410 8.040 7.400 7.790 493,900 +0.38(+5.13%)
Feb 06, 2004 7.300 7.500 7.250 7.410 312,600 +0.10(+1.37%)
Feb 05, 2004 7.300 7.550 6.930 7.310 1,917,200 -0.03(-0.41%)
Feb 04, 2004 8.140 8.140 7.340 7.340 481,700 -0.72(-8.93%)
Feb 03, 2004 8.470 8.480 7.956 8.060 379,000 -0.26(-3.12%)
Feb 02, 2004 7.950 8.440 7.850 8.320 869,700 +0.43(+5.45%)
Jan 30, 2004 7.400 7.890 7.260 7.890 423,400 +0.49(+6.62%)
Jan 29, 2004 7.570 7.720 7.270 7.400 520,900 -0.16(-2.12%)
Jan 28, 2004 8.050 8.050 7.500 7.560 987,800 -0.44(-5.50%)
Jan 27, 2004 8.300 8.750 7.850 8.000 3,026,500 -2.00(-20.00%)
Jan 26, 2004 9.900 10.05 9.800 10.00 266,300 +0.04(+0.40%)
Jan 23, 2004 9.630 9.970 9.600 9.960 157,600 +0.24(+2.47%)
Jan 22, 2004 9.850 9.920 9.600 9.720 168,400 -0.13(-1.32%)
Jan 21, 2004 9.800 10.00 9.710 9.850 176,100 -0.02(-0.20%)
Jan 20, 2004 10.10 10.10 9.650 9.870 88,000 +0.07(+0.71%)
Jan 16, 2004 10.04 10.08 9.700 9.800 98,100 +0.10(+1.03%)
Jan 15, 2004 10.00 10.00 9.620 9.700 78,277 -0.29(-2.90%)
Jan 14, 2004 9.790 10.05 9.751 9.990 252,527 +0.30(+3.10%)
Jan 13, 2004 9.700 9.830 9.620 9.690 138,517 -0.27(-2.71%)
Jan 12, 2004 9.680 10.00 9.550 9.960 117,075 +0.31(+3.21%)
Jan 09, 2004 9.490 9.950 9.460 9.650 219,809 -0.24(-2.43%)
Jan 08, 2004 9.700 10.00 9.650 9.890 243,123 +0.10(+1.02%)
Jan 07, 2004 10.15 10.15 9.630 9.790 246,685 -0.31(-3.07%)
Jan 06, 2004 10.40 10.40 9.950 10.10 215,900 -0.15(-1.46%)
Jan 05, 2004 10.30 10.49 10.02 10.25 73,300 +0.10(+0.99%)
Jan 02, 2004 10.36 10.49 10.02 10.15 112,200 +0.03(+0.30%)
Dec 31, 2003 10.38 10.58 10.03 10.12 179,900 -0.41(-3.89%)
Dec 30, 2003 10.05 10.60 10.04 10.53 295,541 +0.44(+4.36%)
Dec 29, 2003 9.430 10.22 9.310 10.09 298,986 +0.65(+6.89%)
Dec 26, 2003 9.350 9.480 9.300 9.440 82,914 +0.12(+1.29%)
Dec 24, 2003 9.180 9.330 9.000 9.320 68,279 +0.23(+2.53%)
Dec 23, 2003 8.980 9.230 8.960 9.090 182,676 +0.15(+1.68%)
Dec 22, 2003 8.810 8.980 8.790 8.940 286,104 +0.09(+1.02%)
Dec 19, 2003 9.100 9.110 8.800 8.850 393,087 -0.11(-1.23%)
Dec 18, 2003 9.240 9.250 8.750 8.960 497,808 -0.27(-2.93%)
Dec 17, 2003 9.310 9.320 9.220 9.230 137,552 -0.09(-0.97%)
Dec 16, 2003 9.360 9.710 9.100 9.320 385,963 -0.03(-0.32%)
Dec 15, 2003 9.510 9.700 9.220 9.350 225,897 -0.01(-0.11%)
Dec 12, 2003 9.200 9.410 8.950 9.360 255,898 +0.26(+2.86%)
Dec 11, 2003 9.180 9.290 9.060 9.100 179,445 -0.08(-0.87%)
Dec 10, 2003 9.260 9.304 9.050 9.180 336,985 -0.32(-3.37%)
Dec 09, 2003 9.590 9.590 9.400 9.500 215,866 -0.01(-0.11%)
Dec 08, 2003 9.650 9.790 9.500 9.510 190,795 -0.14(-1.45%)
Dec 05, 2003 9.820 9.830 9.710 9.650 102,408 -0.17(-1.73%)
Dec 04, 2003 9.670 9.900 9.550 9.820 225,693 +0.16(+1.66%)
Dec 03, 2003 9.680 9.810 9.510 9.660 512,876 +0.01(+0.10%)
Dec 02, 2003 9.880 9.880 9.530 9.650 307,941 -0.40(-3.98%)
Dec 01, 2003 10.44 10.44 9.950 10.05 237,329 -0.32(-3.09%)
Nov 28, 2003 10.04 10.40 10.01 10.37 107,370 +0.37(+3.70%)
Nov 26, 2003 10.09 10.10 9.850 10.00 82,106 +0.03(+0.30%)
Nov 25, 2003 9.800 10.05 9.500 9.970 115,042 +0.13(+1.32%)
Nov 24, 2003 9.560 9.950 9.520 9.840 128,348 +0.40(+4.24%)
Nov 21, 2003 9.910 9.990 9.410 9.440 251,393 -0.45(-4.55%)
Nov 20, 2003 9.890 10.40 9.750 9.890 177,755 -0.27(-2.66%)
Nov 19, 2003 10.08 10.30 10.00 10.16 149,474 +0.01(+0.10%)
Nov 18, 2003 10.10 10.24 9.650 10.15 254,354 +0.28(+2.84%)
Nov 17, 2003 10.00 10.15 9.370 9.870 117,624 -0.14(-1.40%)
Nov 14, 2003 9.780 10.40 9.720 10.01 505,643 +0.31(+3.20%)
Nov 13, 2003 8.790 9.700 8.700 9.700 703,450 +0.85(+9.60%)
Nov 12, 2003 8.560 8.910 8.520 8.850 198,457 +0.17(+1.96%)
Nov 11, 2003 8.990 8.990 8.500 8.680 193,921 -0.26(-2.91%)
Nov 10, 2003 8.970 9.010 8.790 8.940 262,285 +0.09(+1.02%)
Nov 07, 2003 9.190 9.460 8.800 8.850 483,755 -0.17(-1.88%)
Nov 06, 2003 9.550 9.560 8.900 9.020 669,697 -0.59(-6.14%)
Nov 05, 2003 10.39 10.64 9.600 9.610 451,323 -0.73(-7.06%)
Nov 04, 2003 10.80 10.80 10.16 10.34 280,713 -0.49(-4.52%)
Nov 03, 2003 10.63 11.04 10.46 10.83 294,940 +0.21(+1.98%)
Oct 31, 2003 10.69 10.70 10.47 10.62 113,846 -0.12(-1.12%)
Oct 30, 2003 10.22 10.60 10.10 10.74 308,085 +0.52(+5.09%)
Oct 29, 2003 10.30 10.40 10.07 10.22 347,110 +0.01(+0.10%)
Oct 28, 2003 10.27 10.65 10.08 10.21 485,180 -0.11(-1.06%)
Oct 27, 2003 10.10 11.03 10.10 10.32 253,100 +0.26(+2.57%)
Oct 24, 2003 10.25 10.36 9.980 10.06 240,800 -0.24(-2.33%)
Oct 23, 2003 10.46 10.60 10.00 10.30 673,900 -0.19(-1.78%)
Oct 22, 2003 11.17 11.40 10.35 10.49 451,000 -0.77(-6.87%)
Oct 21, 2003 11.30 11.65 10.85 11.26 455,899 +0.11(+0.99%)
Oct 20, 2003 11.83 11.98 10.85 11.15 239,286 -0.69(-5.83%)
Oct 17, 2003 12.30 12.33 11.54 11.84 215,098 -0.67(-5.36%)
Oct 16, 2003 11.43 12.46 10.85 12.51 680,985 +1.08(+9.45%)
Oct 15, 2003 12.80 12.84 11.30 11.43 575,053 -1.17(-9.28%)
Oct 14, 2003 13.36 13.55 12.47 12.60 453,424 -0.56(-4.26%)
Oct 13, 2003 13.22 14.25 12.75 13.16 1,203,726 -1.48(-10.11%)
Oct 10, 2003 15.30 15.38 14.17 14.64 623,396 -0.66(-4.31%)
Oct 09, 2003 15.14 15.87 15.14 15.30 271,806 +0.16(+1.06%)
Oct 08, 2003 15.31 15.31 14.92 15.14 136,386 -0.27(-1.75%)
Oct 07, 2003 15.50 16.00 15.00 15.41 211,917 -0.08(-0.52%)
Oct 06, 2003 15.36 15.55 15.10 15.49 311,289 +0.09(+0.58%)
Oct 03, 2003 15.15 15.50 15.10 15.40 176,584 +0.30(+1.99%)
Oct 02, 2003 14.30 15.41 14.09 15.10 215,700 +0.85(+5.96%)
Oct 01, 2003 13.35 14.56 13.24 14.25 185,543 +0.75(+5.56%)
Sep 30, 2003 12.90 13.56 12.55 13.50 255,954 +0.40(+3.05%)
Sep 29, 2003 13.11 13.35 12.76 13.10 357,509 -0.12(-0.91%)
Sep 26, 2003 13.56 13.81 12.37 13.22 547,216 -0.38(-2.79%)
Sep 25, 2003 14.80 14.90 13.59 13.60 249,638 -1.23(-8.29%)
Sep 24, 2003 15.40 15.62 14.82 14.83 64,242 -0.70(-4.51%)
Sep 23, 2003 15.77 15.80 15.39 15.53 74,793 -0.24(-1.52%)
Sep 22, 2003 15.40 15.80 15.40 15.77 77,568 +0.35(+2.27%)
Sep 19, 2003 15.90 16.00 15.40 15.42 220,753 -0.56(-3.50%)
Sep 18, 2003 16.40 16.40 15.95 15.98 118,412 -0.16(-0.99%)
Sep 17, 2003 16.21 16.50 16.00 16.14 379,577 -0.24(-1.47%)
Sep 16, 2003 16.45 16.60 15.82 16.38 400,449 +0.04(+0.24%)
Sep 15, 2003 16.70 16.71 16.34 16.34 145,700 -0.37(-2.21%)
Sep 12, 2003 16.60 16.91 16.60 16.71 313,300 +0.06(+0.36%)
Sep 11, 2003 17.55 17.55 16.56 16.65 269,400 -0.90(-5.13%)
Sep 10, 2003 17.40 18.00 17.14 17.55 163,300 +0.19(+1.09%)
Sep 09, 2003 17.00 17.39 16.90 17.36 203,700 +0.36(+2.12%)
Sep 08, 2003 17.05 17.21 16.85 17.00 330,200 +0.08(+0.47%)
Sep 05, 2003 16.80 17.00 16.60 16.92 141,100 +0.02(+0.12%)
Sep 04, 2003 17.00 17.10 16.77 16.90 211,800 +0.05(+0.30%)
Sep 03, 2003 17.00 17.31 16.85 16.85 342,400 -0.14(-0.82%)
Sep 02, 2003 16.90 17.00 16.47 16.99 247,200 +0.21(+1.25%)
Aug 29, 2003 16.15 16.85 16.15 16.78 112,900 +0.63(+3.90%)
Aug 28, 2003 15.50 16.15 15.37 16.15 171,500 +0.60(+3.86%)
Aug 27, 2003 15.05 15.94 15.05 15.55 160,600 +0.16(+1.04%)
Aug 26, 2003 15.52 15.64 15.15 15.39 90,300 -0.14(-0.90%)
Aug 25, 2003 16.34 16.40 15.53 15.53 94,900 -0.62(-3.84%)
Aug 22, 2003 16.39 16.56 16.14 16.15 108,400 -0.39(-2.36%)
Aug 21, 2003 16.30 16.56 16.30 16.54 48,500 +0.14(+0.85%)
Aug 20, 2003 16.45 16.45 16.25 16.40 65,600 -0.07(-0.43%)
Aug 19, 2003 16.30 16.50 16.16 16.47 142,300 +0.17(+1.04%)
Aug 18, 2003 16.02 16.36 15.92 16.30 147,600 +0.39(+2.45%)
Aug 15, 2003 15.46 16.10 15.46 15.91 63,200 +0.38(+2.45%)
Aug 14, 2003 15.95 15.95 14.80 15.53 151,100 -0.32(-2.02%)
Aug 13, 2003 16.00 16.16 15.35 15.85 94,800 -0.05(-0.31%)
Aug 12, 2003 15.25 15.90 15.10 15.90 119,100 +0.94(+6.28%)
Aug 11, 2003 14.70 15.23 14.33 14.96 72,100 +0.26(+1.77%)
Aug 08, 2003 15.10 15.44 14.34 14.70 127,500 -0.55(-3.61%)
Aug 07, 2003 15.30 15.61 14.60 15.25 111,500 +0.25(+1.67%)
Aug 06, 2003 16.00 16.00 15.00 15.00 228,700 -1.10(-6.83%)
Aug 05, 2003 16.10 16.10 15.80 16.10 290,200 +0.00(+0.00%)
Aug 04, 2003 16.60 16.80 15.56 16.10 202,400 -0.50(-3.01%)
Aug 01, 2003 16.86 17.00 16.53 16.60 217,400 -0.51(-2.98%)
Jul 31, 2003 16.20 17.12 15.88 17.11 408,500 +0.97(+6.01%)
Jul 30, 2003 15.50 16.21 15.40 16.14 401,000 +0.62(+3.99%)
Jul 29, 2003 15.35 15.53 15.05 15.52 256,700 +0.12(+0.78%)
Jul 28, 2003 14.62 15.40 14.45 15.40 257,000 +0.79(+5.41%)
Jul 25, 2003 14.45 14.90 14.45 14.61 55,000 +0.00(+0.00%)
Jul 24, 2003 14.70 14.80 14.42 14.61 126,900 +0.01(+0.07%)
Jul 23, 2003 14.29 14.69 14.04 14.60 251,800 +0.60(+4.29%)
Jul 22, 2003 13.63 14.39 13.50 14.00 241,200 +0.52(+3.86%)
Jul 21, 2003 13.70 13.94 13.25 13.48 123,000 +0.30(+2.28%)
Jul 18, 2003 12.99 13.49 12.69 13.18 80,300 +0.30(+2.33%)
Jul 17, 2003 13.45 13.45 12.65 12.88 537,900 -0.53(-3.95%)
Jul 16, 2003 14.25 14.31 13.10 13.41 94,700 -0.88(-6.16%)
Jul 15, 2003 14.75 15.00 13.82 14.29 471,700 +0.39(+2.81%)
Jul 14, 2003 12.48 14.00 12.35 13.90 641,100 +1.41(+11.29%)
Jul 11, 2003 11.69 12.49 11.69 12.49 132,722 +0.80(+6.84%)
Jul 10, 2003 11.37 12.00 11.37 11.69 66,700 +0.33(+2.90%)
Jul 09, 2003 10.85 11.45 10.84 11.36 120,000 +0.53(+4.89%)
Jul 08, 2003 11.20 11.20 10.75 10.83 67,300 -0.34(-3.04%)
Jul 07, 2003 11.35 11.65 11.14 11.17 60,200 -0.07(-0.62%)
Jul 03, 2003 11.40 11.40 11.14 11.24 19,800 -0.10(-0.88%)
Jul 02, 2003 10.98 11.45 10.95 11.34 127,000 +0.39(+3.56%)
Jul 01, 2003 10.95 11.04 10.65 10.95 212,100 +0.00(+0.00%)
Jun 30, 2003 10.99 11.73 10.82 10.95 161,900 -0.04(-0.36%)
Jun 27, 2003 11.12 11.31 10.84 10.99 162,550 -0.30(-2.66%)
Jun 26, 2003 11.15 11.30 10.96 11.29 102,200 +0.34(+3.11%)
Jun 25, 2003 10.99 11.20 10.76 10.95 65,500 +0.00(+0.00%)
Jun 24, 2003 10.80 10.95 10.62 10.95 68,100 +0.13(+1.20%)
Jun 23, 2003 11.50 12.20 10.50 10.82 266,400 -0.81(-6.96%)
Jun 20, 2003 12.55 12.55 11.45 11.63 176,000 -0.54(-4.44%)
Jun 19, 2003 13.20 13.20 12.16 12.17 118,100 -1.04(-7.87%)
Jun 18, 2003 13.10 13.21 12.91 13.21 156,800 +0.18(+1.38%)
Jun 17, 2003 13.30 13.30 12.80 13.03 146,200 -0.24(-1.81%)
Jun 16, 2003 11.41 13.29 11.41 13.27 284,900 +1.42(+11.98%)
Jun 13, 2003 12.04 12.20 11.46 11.85 123,200 -0.20(-1.66%)
Jun 12, 2003 11.80 12.24 11.75 12.05 289,200 +0.10(+0.84%)
Jun 11, 2003 12.06 12.06 11.76 11.95 95,500 +0.05(+0.41%)
Jun 10, 2003 12.37 12.50 11.90 11.90 137,500 -0.50(-4.02%)
Jun 09, 2003 13.30 13.41 11.86 12.40 267,632 -0.90(-6.77%)
Jun 06, 2003 14.81 15.10 13.05 13.30 639,000 -0.81(-5.74%)
Jun 05, 2003 13.71 14.21 13.70 14.11 138,100 +0.26(+1.88%)
Jun 04, 2003 13.80 14.00 13.54 13.85 89,800 +0.15(+1.10%)
Jun 03, 2003 13.75 13.75 13.50 13.70 149,900 +0.09(+0.65%)
Jun 02, 2003 13.48 14.05 13.30 13.61 299,700 +0.31(+2.33%)
May 30, 2003 13.27 13.44 12.97 13.30 115,700 +0.29(+2.23%)
May 29, 2003 13.00 13.65 12.41 13.01 323,800 +0.15(+1.17%)
May 28, 2003 12.06 13.20 12.00 12.86 543,100 +1.04(+8.80%)
May 27, 2003 11.70 12.00 11.41 11.82 132,200 +0.08(+0.68%)
May 23, 2003 11.10 11.74 11.10 11.74 127,300 +0.47(+4.16%)
May 22, 2003 11.15 11.35 11.14 11.27 50,700 +0.13(+1.18%)
May 21, 2003 10.80 11.35 10.56 11.14 100,000 +0.17(+1.55%)
May 20, 2003 10.66 11.22 10.56 10.97 118,200 +0.16(+1.48%)
May 19, 2003 11.60 11.80 10.75 10.81 265,000 -0.79(-6.81%)
May 16, 2003 11.46 11.97 11.35 11.60 164,800 -0.38(-3.17%)
May 15, 2003 11.54 12.13 11.44 11.98 212,900 +0.53(+4.63%)
May 14, 2003 10.68 11.50 10.62 11.45 347,000 +0.95(+9.05%)
May 13, 2003 10.03 10.68 10.03 10.50 155,300 +0.35(+3.45%)
May 12, 2003 9.750 10.15 9.750 10.15 77,800 +0.24(+2.42%)
May 09, 2003 9.920 10.26 9.730 9.910 89,500 +0.05(+0.51%)
May 08, 2003 8.910 10.00 8.870 9.860 110,800 +0.93(+10.41%)
May 07, 2003 9.100 9.100 8.900 8.930 47,400 +0.00(+0.00%)
May 06, 2003 9.340 9.340 8.910 8.930 146,300 -0.35(-3.77%)
May 05, 2003 9.460 9.490 9.160 9.280 102,400 -0.17(-1.80%)
May 02, 2003 9.590 9.700 9.450 9.450 38,300 -0.14(-1.46%)
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