Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.112 2.487 2.112 2.445 1,709,400 +0.19(+8.67%)
Jun 27, 2002 2.255 2.275 2.097 2.250 552,800 +0.05(+2.27%)
Jun 26, 2002 1.913 2.250 1.827 2.200 1,820,200 +0.12(+5.52%)
Jun 25, 2002 2.288 2.320 1.975 2.085 997,800 -0.23(-9.84%)
Jun 21, 2002 2.500 2.502 2.192 2.312 1,829,000 -0.21(-8.33%)
Jun 20, 2002 2.752 2.825 2.515 2.522 1,192,200 -0.25(-9.18%)
Jun 19, 2002 2.755 2.940 2.750 2.777 716,800 -0.01(-0.45%)
Jun 18, 2002 2.875 2.910 2.745 2.790 784,400 -0.04(-1.42%)
Jun 17, 2002 2.723 2.837 2.650 2.830 661,600 +0.09(+3.11%)
Jun 14, 2002 2.740 2.748 2.575 2.745 666,600 -0.16(-5.59%)
Jun 12, 2002 3.025 3.025 2.725 2.908 1,398,000 -0.10(-3.33%)
Jun 11, 2002 3.062 3.105 2.973 3.007 554,800 -0.01(-0.25%)
Jun 10, 2002 3.053 3.120 3.010 3.015 243,400 -0.03(-0.83%)
Jun 07, 2002 2.882 3.062 2.865 3.040 796,800 +0.06(+2.11%)
Jun 06, 2002 3.185 3.195 2.978 2.978 420,600 -0.19(-5.85%)
Jun 05, 2002 3.015 3.163 2.900 3.163 708,400 +0.21(+7.11%)
May 31, 2002 3.062 3.098 2.945 2.953 593,600 -0.17(-5.60%)
May 28, 2002 3.212 3.250 3.058 3.127 1,357,600 -0.09(-2.72%)
May 27, 2002 3.285 3.300 3.188 3.215 362,400 +0.00(+0.00%)
May 24, 2002 3.285 3.300 3.188 3.215 361,400 -0.08(-2.43%)
May 23, 2002 3.135 3.341 3.127 3.295 1,177,600 +0.13(+4.27%)
May 22, 2002 3.072 3.330 3.038 3.160 831,800 +0.08(+2.68%)
May 21, 2002 3.210 3.325 3.038 3.078 1,215,600 -0.10(-3.07%)
May 20, 2002 3.252 3.300 3.147 3.175 456,600 -0.12(-3.64%)
May 17, 2002 3.408 3.460 3.263 3.295 606,000 -0.05(-1.42%)
May 16, 2002 3.397 3.450 3.210 3.342 799,000 -0.04(-1.11%)
May 15, 2002 3.285 3.542 3.208 3.380 1,539,400 -0.00(-0.07%)
May 14, 2002 3.135 3.440 3.130 3.382 1,836,000 +0.42(+14.37%)
May 13, 2002 2.888 2.978 2.800 2.958 1,192,800 +0.08(+2.87%)
May 10, 2002 2.938 3.035 2.792 2.875 1,082,800 -0.07(-2.29%)
May 09, 2002 3.175 3.312 2.920 2.942 1,452,600 -0.27(-8.55%)
May 08, 2002 2.940 3.288 2.940 3.217 1,512,800 +0.42(+15.12%)
May 07, 2002 2.805 2.958 2.663 2.795 898,400 +0.02(+0.54%)
May 06, 2002 3.150 3.178 2.700 2.780 1,950,200 -0.41(-12.92%)
May 03, 2002 2.938 3.225 2.853 3.192 2,302,000 +0.23(+7.76%)
May 02, 2002 3.092 3.210 2.945 2.962 1,219,000 -0.09(-2.87%)
May 01, 2002 3.272 3.272 2.893 3.050 3,198,400 -0.21(-6.30%)
Apr 30, 2002 2.942 3.353 2.940 3.255 2,524,200 +0.25(+8.50%)
Apr 29, 2002 3.013 3.053 2.900 3.000 1,472,200 -0.03(-1.07%)
Apr 26, 2002 3.183 3.320 2.950 3.033 2,491,600 -0.11(-3.65%)
Apr 25, 2002 2.855 3.188 2.815 3.147 6,792,600 -0.12(-3.74%)
Apr 24, 2002 3.310 3.410 3.228 3.270 2,213,000 -0.05(-1.59%)
Apr 23, 2002 3.265 3.408 3.240 3.322 1,913,800 +0.05(+1.61%)
Apr 22, 2002 3.482 3.612 3.252 3.270 1,901,200 -0.31(-8.60%)
Apr 19, 2002 3.665 3.680 3.462 3.578 2,535,400 -0.08(-2.25%)
Apr 18, 2002 3.665 3.717 3.530 3.660 1,037,600 -0.05(-1.28%)
Apr 17, 2002 3.837 3.955 3.627 3.708 2,044,200 -0.15(-3.95%)
Apr 16, 2002 3.812 3.933 3.732 3.860 2,834,600 +0.11(+2.93%)
Apr 15, 2002 3.695 3.888 3.562 3.750 1,453,600 +0.06(+1.56%)
Apr 12, 2002 3.803 3.845 3.513 3.692 3,226,000 -0.05(-1.27%)
Apr 11, 2002 3.888 3.908 3.585 3.740 2,400,200 -0.21(-5.25%)
Apr 10, 2002 4.050 4.147 3.772 3.947 2,216,200 -0.07(-1.75%)
Apr 09, 2002 4.145 4.237 3.900 4.018 2,659,000 -0.10(-2.37%)
Apr 08, 2002 3.955 4.237 3.737 4.115 4,693,200 -0.09(-2.26%)
Apr 05, 2002 4.503 4.775 4.013 4.210 14,747,400 -0.08(-1.81%)
Apr 04, 2002 5.277 5.277 4.138 4.287 13,489,800 -1.09(-20.27%)
Apr 03, 2002 5.317 5.500 5.178 5.378 2,523,000 +0.12(+2.19%)
Apr 02, 2002 5.510 5.685 5.228 5.263 2,637,800 -0.47(-8.16%)
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