Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 48.51 49.39 48.10 48.78 787,900 -0.22(-0.45%)
May 28, 2002 49.31 49.75 47.53 49.00 595,900 +0.34(+0.70%)
May 27, 2002 49.20 49.24 46.93 48.66 1,231,000 +0.00(+0.00%)
May 24, 2002 49.20 49.24 46.93 48.66 1,230,000 -1.46(-2.91%)
May 23, 2002 50.29 50.64 47.77 50.12 1,156,900 +0.07(+0.14%)
May 22, 2002 49.29 50.80 48.41 50.05 1,851,400 -0.08(-0.16%)
May 21, 2002 50.72 51.20 48.90 50.13 932,600 +0.10(+0.20%)
May 20, 2002 51.89 51.90 49.75 50.03 1,540,800 -2.45(-4.67%)
May 17, 2002 55.75 55.75 51.26 52.48 2,028,200 -2.36(-4.31%)
May 16, 2002 52.00 55.40 51.71 54.84 1,468,900 +2.61(+5.00%)
May 15, 2002 51.59 54.71 50.50 52.23 1,513,400 +0.06(+0.12%)
May 14, 2002 49.90 52.09 49.50 52.17 1,813,400 +5.13(+10.90%)
May 13, 2002 45.01 47.50 44.82 47.04 896,200 +2.43(+5.45%)
May 10, 2002 48.51 49.50 43.70 44.61 2,214,700 -4.18(-8.57%)
May 09, 2002 48.59 50.44 48.24 48.79 1,108,700 -0.51(-1.03%)
May 08, 2002 47.52 49.50 46.60 49.30 1,436,900 +5.13(+11.61%)
May 07, 2002 46.60 47.04 43.16 44.17 1,968,900 -1.83(-3.98%)
May 06, 2002 47.12 48.74 45.80 46.00 821,900 -1.29(-2.73%)
May 03, 2002 48.80 48.80 46.83 47.29 1,041,000 -1.72(-3.51%)
May 02, 2002 49.81 50.25 47.88 49.01 1,663,900 -0.79(-1.59%)
May 01, 2002 49.12 51.38 46.58 49.80 1,742,200 +0.90(+1.84%)
Apr 30, 2002 47.95 50.60 47.80 48.90 1,475,700 +1.17(+2.45%)
Apr 29, 2002 47.95 49.36 46.05 47.73 1,091,500 -0.44(-0.91%)
Apr 26, 2002 49.56 50.35 45.66 48.17 2,616,900 +0.92(+1.95%)
Apr 25, 2002 42.97 50.22 42.50 47.25 8,564,900 -6.50(-12.09%)
Apr 24, 2002 56.91 57.40 53.44 53.75 1,462,700 -2.78(-4.92%)
Apr 23, 2002 58.59 59.74 56.26 56.53 1,054,500 -2.28(-3.88%)
Apr 22, 2002 58.50 58.95 57.50 58.81 778,600 -0.64(-1.08%)
Apr 19, 2002 60.82 60.82 57.76 59.45 1,026,000 +0.59(+1.00%)
Apr 18, 2002 61.70 61.74 58.76 58.86 1,320,200 -3.21(-5.17%)
Apr 17, 2002 63.18 63.95 60.66 62.07 1,324,700 -0.80(-1.27%)
Apr 16, 2002 58.50 63.09 58.33 62.87 1,682,700 +5.84(+10.24%)
Apr 15, 2002 58.43 59.89 56.42 57.03 1,063,200 -1.17(-2.01%)
Apr 12, 2002 58.21 59.68 56.55 58.20 1,070,300 +1.19(+2.09%)
Apr 11, 2002 59.67 61.13 56.88 57.01 1,315,300 -2.99(-4.98%)
Apr 10, 2002 58.96 61.34 56.03 60.00 2,524,000 +2.15(+3.72%)
Apr 09, 2002 61.06 62.25 57.52 57.85 1,238,000 -3.55(-5.78%)
Apr 08, 2002 58.87 62.95 58.06 61.40 1,468,100 -0.59(-0.95%)
Apr 05, 2002 65.00 66.00 61.41 61.99 1,253,700 -2.40(-3.73%)
Apr 04, 2002 64.86 66.49 64.01 64.39 1,022,400 -0.32(-0.49%)
Apr 03, 2002 66.91 67.67 63.86 64.71 1,130,000 -2.16(-3.23%)
Apr 02, 2002 68.80 68.81 66.40 66.87 843,500 -1.93(-2.81%)
Apr 01, 2002 67.53 69.83 66.80 68.80 703,800 +1.15(+1.70%)
Mar 29, 2002 66.05 68.63 66.04 67.65 807,600 +0.00(+0.00%)
Mar 28, 2002 66.05 68.63 66.04 67.65 807,600 +2.00(+3.05%)
Mar 27, 2002 64.94 67.95 64.75 65.65 1,013,700 +0.82(+1.26%)
Mar 26, 2002 65.40 66.89 63.40 64.83 1,190,400 -0.77(-1.17%)
Mar 25, 2002 66.32 66.69 64.45 65.60 683,800 -0.82(-1.23%)
Mar 22, 2002 67.40 68.69 65.78 66.42 1,516,800 -0.97(-1.44%)
Mar 21, 2002 63.85 67.69 63.35 67.39 1,025,900 +3.66(+5.74%)
Mar 20, 2002 66.12 66.50 63.65 63.73 639,500 -2.54(-3.83%)
Mar 19, 2002 66.85 67.86 65.37 66.27 590,200 -0.58(-0.87%)
Mar 18, 2002 64.82 67.57 64.66 66.85 901,900 +2.22(+3.43%)
Mar 15, 2002 63.79 65.55 62.76 64.63 739,000 +1.33(+2.10%)
Mar 14, 2002 65.13 66.75 63.06 63.30 1,352,000 -1.66(-2.56%)
Mar 13, 2002 65.15 67.31 63.50 64.96 2,706,300 -0.77(-1.17%)
Mar 12, 2002 71.99 72.00 64.65 65.73 3,871,500 -8.37(-11.30%)
Mar 11, 2002 73.66 75.25 71.81 74.10 1,809,100 -0.25(-0.34%)
Mar 08, 2002 69.63 74.48 69.62 74.35 2,110,500 +5.35(+7.75%)
Mar 07, 2002 66.66 69.66 66.62 69.00 1,163,800 +3.07(+4.66%)
Mar 06, 2002 66.97 67.47 64.51 65.93 885,900 -1.36(-2.02%)
Mar 05, 2002 66.30 69.67 65.38 67.29 1,361,100 +1.08(+1.63%)
Mar 04, 2002 61.14 66.45 60.75 66.21 1,654,100 +5.67(+9.37%)
Mar 01, 2002 56.26 60.88 56.00 60.54 1,764,300 +5.50(+9.99%)
Feb 28, 2002 57.51 57.68 53.70 55.04 1,175,600 -2.64(-4.58%)
Feb 27, 2002 57.14 59.58 57.14 57.68 1,439,700 +0.98(+1.73%)
Feb 26, 2002 57.06 58.40 55.95 56.70 768,900 -0.14(-0.25%)
Feb 25, 2002 53.29 57.60 52.60 56.84 761,600 +3.59(+6.74%)
Feb 22, 2002 53.51 55.65 52.50 53.25 1,178,100 -0.07(-0.13%)
Feb 21, 2002 56.91 56.91 53.32 53.32 1,380,300 -3.61(-6.34%)
Feb 20, 2002 55.41 57.27 54.65 56.93 1,290,900 +1.90(+3.45%)
Feb 19, 2002 58.05 58.06 54.24 55.03 1,404,900 -3.38(-5.79%)
Feb 18, 2002 59.15 59.16 57.01 58.41 1,359,200 +0.00(+0.00%)
Feb 15, 2002 59.15 59.16 57.01 58.41 1,358,900 -0.88(-1.48%)
Feb 14, 2002 62.40 63.00 59.25 59.29 2,015,500 -2.82(-4.54%)
Feb 13, 2002 64.01 65.24 61.85 62.11 1,049,800 -1.14(-1.80%)
Feb 12, 2002 66.22 66.40 62.85 63.25 992,400 -3.43(-5.14%)
Feb 11, 2002 63.90 66.68 63.58 66.68 713,800 +3.15(+4.96%)
Feb 08, 2002 62.40 63.99 61.12 63.53 1,034,900 +1.57(+2.53%)
Feb 07, 2002 62.00 62.65 60.44 61.96 938,000 -0.04(-0.06%)
Feb 06, 2002 62.11 63.15 59.90 62.00 611,800 +0.00(+0.00%)
Feb 05, 2002 64.06 64.40 61.78 62.00 643,600 -2.01(-3.14%)
Feb 04, 2002 65.05 66.73 62.40 64.01 680,200 -1.11(-1.70%)
Feb 01, 2002 66.06 67.48 64.88 65.12 642,900 -1.16(-1.75%)
Jan 31, 2002 64.28 66.30 63.90 66.28 1,290,900 +2.63(+4.13%)
Jan 30, 2002 61.40 64.40 60.57 63.65 1,720,700 +2.64(+4.33%)
Jan 29, 2002 63.87 63.88 61.00 61.01 1,664,300 -2.65(-4.16%)
Jan 28, 2002 63.60 65.10 63.05 63.66 1,326,800 +0.26(+0.41%)
Jan 25, 2002 65.85 66.15 61.75 63.40 2,997,200 -3.45(-5.16%)
Jan 24, 2002 70.82 72.00 65.98 66.85 4,645,100 -5.84(-8.03%)
Jan 23, 2002 70.10 73.68 70.00 72.69 1,163,300 +3.36(+4.85%)
Jan 22, 2002 73.10 74.10 69.33 69.33 1,061,900 -3.50(-4.81%)
Jan 21, 2002 73.00 74.84 71.71 72.83 552,900 +0.00(+0.00%)
Jan 18, 2002 73.00 74.84 71.71 72.83 550,500 -1.44(-1.94%)
Jan 17, 2002 74.01 74.80 70.66 74.27 1,155,000 +1.67(+2.30%)
Jan 16, 2002 72.50 74.15 71.51 72.60 1,910,600 -3.02(-3.99%)
Jan 15, 2002 78.01 78.76 75.24 75.62 971,800 -2.22(-2.85%)
Jan 14, 2002 78.24 80.36 77.27 77.84 1,208,800 -0.43(-0.55%)
Jan 11, 2002 80.74 81.25 78.25 78.27 1,677,300 -5.50(-6.57%)
Jan 10, 2002 84.87 85.00 82.73 83.77 792,300 +4.52(+5.70%)
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