Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 81.50 81.54 77.50 78.33 2,744,900 -3.25(-3.98%)
Jun 29, 2000 80.17 82.29 79.50 81.58 1,951,100 +1.17(+1.46%)
Jun 28, 2000 79.63 80.79 79.58 80.41 1,386,400 +0.83(+1.04%)
Jun 27, 2000 78.42 80.33 78.42 79.58 1,281,500 +1.16(+1.48%)
Jun 26, 2000 78.37 79.33 77.42 78.42 1,098,500 -0.04(-0.05%)
Jun 23, 2000 76.75 78.63 76.75 78.46 1,050,500 +1.59(+2.06%)
Jun 22, 2000 77.21 77.58 75.04 76.87 1,546,900 -0.33(-0.43%)
Jun 21, 2000 76.67 77.50 75.75 77.21 1,057,900 +0.50(+0.65%)
Jun 20, 2000 78.42 78.42 76.37 76.71 1,263,700 -1.71(-2.18%)
Jun 19, 2000 78.83 79.04 77.92 78.42 1,598,300 -0.25(-0.31%)
Jun 16, 2000 81.33 81.50 77.67 78.67 3,237,400 -3.50(-4.26%)
Jun 15, 2000 80.67 82.71 80.00 82.17 1,842,300 +1.17(+1.44%)
Jun 14, 2000 80.87 81.29 80.37 81.00 1,012,600 -0.54(-0.66%)
Jun 13, 2000 79.96 81.71 79.54 81.54 1,366,700 +1.85(+2.33%)
Jun 12, 2000 78.37 79.96 78.37 79.69 822,900 -0.06(-0.08%)
Jun 08, 2000 79.83 80.00 78.79 79.75 1,493,900 +0.08(+0.10%)
Jun 07, 2000 77.75 79.96 77.75 79.67 1,709,000 +1.92(+2.47%)
Jun 06, 2000 77.75 77.79 75.75 77.75 1,128,300 +0.58(+0.75%)
Jun 05, 2000 79.00 79.21 77.08 77.17 1,140,300 -1.00(-1.28%)
Jun 01, 2000 75.29 78.71 75.17 78.17 1,920,500 +3.13(+4.17%)
May 31, 2000 75.33 75.91 74.67 75.04 1,429,400 -0.83(-1.10%)
May 30, 2000 75.71 76.91 75.17 75.87 1,551,100 +0.17(+0.22%)
May 26, 2000 76.00 76.67 74.79 75.71 1,110,700 -0.71(-0.92%)
May 25, 2000 77.17 78.59 75.87 76.41 2,617,500 -0.25(-0.33%)
May 24, 2000 76.09 77.29 75.46 76.67 2,611,500 +0.96(+1.27%)
May 23, 2000 79.87 80.13 75.67 75.71 2,681,900 -4.04(-5.07%)
May 22, 2000 77.75 79.79 76.54 79.75 1,943,000 +2.16(+2.78%)
May 19, 2000 78.67 79.25 77.09 77.59 1,547,900 -1.50(-1.90%)
May 18, 2000 78.75 80.33 78.33 79.09 1,605,100 +0.34(+0.43%)
May 17, 2000 81.41 81.41 77.87 78.75 2,332,900 -3.05(-3.72%)
May 16, 2000 80.13 82.63 79.54 81.79 2,734,500 +1.50(+1.87%)
May 15, 2000 76.46 80.33 75.21 80.29 2,432,400 +3.69(+4.81%)
May 12, 2000 76.41 76.63 75.09 76.61 1,361,900 -0.35(-0.46%)
May 11, 2000 76.96 77.71 75.71 76.96 1,451,900 +0.75(+0.99%)
May 10, 2000 75.75 76.54 75.33 76.21 1,709,700 +0.21(+0.27%)
May 09, 2000 77.04 77.04 75.83 76.00 1,672,300 -1.04(-1.35%)
May 08, 2000 74.46 77.33 73.79 77.04 2,453,500 +2.67(+3.59%)
May 05, 2000 73.17 75.13 73.09 74.37 1,525,100 +1.04(+1.42%)
May 04, 2000 73.21 74.13 73.04 73.33 1,413,200 +0.29(+0.40%)
May 03, 2000 74.17 75.17 72.71 73.04 1,637,300 -1.63(-2.18%)
May 02, 2000 73.37 75.29 73.29 74.67 1,705,500 +1.29(+1.76%)
May 01, 2000 73.29 74.41 72.79 73.37 1,676,300 +0.25(+0.34%)
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%)
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