Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 88.00 90.19 87.75 89.14 3,231,200 +1.64(+1.87%)
Aug 30, 2000 86.25 87.88 86.19 87.50 2,259,600 +2.94(+3.48%)
Aug 25, 2000 85.38 85.50 84.50 84.56 1,929,300 -0.13(-0.15%)
Aug 24, 2000 86.12 86.38 84.56 84.69 2,464,500 -1.50(-1.74%)
Aug 23, 2000 87.56 87.94 85.69 86.19 2,563,400 -1.19(-1.36%)
Aug 22, 2000 88.06 88.06 86.62 87.38 2,112,300 -0.56(-0.64%)
Aug 21, 2000 87.00 87.94 86.31 87.94 1,654,800 +1.00(+1.15%)
Aug 18, 2000 86.25 87.12 86.25 86.94 2,340,300 -0.56(-0.64%)
Aug 17, 2000 87.25 87.50 86.69 87.50 1,790,400 +1.31(+1.52%)
Aug 16, 2000 86.75 87.44 86.19 86.19 2,476,000 -0.56(-0.65%)
Aug 15, 2000 87.56 87.56 86.19 86.75 2,129,100 -0.94(-1.07%)
Aug 14, 2000 87.12 87.88 86.31 87.69 1,969,300 +1.07(+1.24%)
Aug 11, 2000 86.19 87.00 85.75 86.62 1,991,200 +0.31(+0.36%)
Aug 10, 2000 87.81 88.38 86.00 86.31 2,002,500 -1.44(-1.64%)
Aug 09, 2000 87.00 88.69 86.94 87.75 2,658,600 -1.25(-1.40%)
Aug 08, 2000 89.38 89.94 87.31 89.00 2,779,000 +0.00(+0.00%)
Aug 07, 2000 88.50 89.50 88.00 89.00 2,787,300 +0.38(+0.43%)
Aug 04, 2000 87.94 88.88 86.81 88.62 3,309,300 +2.12(+2.45%)
Aug 03, 2000 85.75 87.25 85.38 86.50 4,065,400 +0.75(+0.87%)
Aug 02, 2000 87.38 87.56 85.06 85.75 3,012,600 -2.25(-2.56%)
Aug 01, 2000 87.75 88.31 86.44 88.00 4,456,800 +0.31(+0.35%)
Jul 31, 2000 87.44 88.50 85.50 87.69 4,526,300 +2.15(+2.51%)
Jul 28, 2000 86.46 86.46 84.79 85.54 1,872,900 -0.96(-1.11%)
Jul 27, 2000 84.33 88.42 84.00 86.50 2,804,400 +3.25(+3.90%)
Jul 26, 2000 82.67 84.79 82.67 83.25 2,757,200 +0.75(+0.91%)
Jul 25, 2000 80.00 83.54 80.00 82.50 2,215,700 +3.00(+3.77%)
Jul 24, 2000 79.17 80.29 79.17 79.50 1,405,600 +0.71(+0.90%)
Jul 21, 2000 81.50 81.50 78.75 78.79 1,918,200 -2.46(-3.03%)
Jul 20, 2000 79.67 81.46 79.67 81.25 1,921,500 +1.75(+2.21%)
Jul 19, 2000 79.63 79.83 79.25 79.50 1,304,900 +0.04(+0.05%)
Jul 18, 2000 79.75 79.75 79.13 79.46 1,219,500 -0.12(-0.15%)
Jul 17, 2000 80.08 80.08 79.04 79.58 1,223,600 -0.34(-0.43%)
Jul 14, 2000 80.42 80.63 79.58 79.92 1,128,500 -0.25(-0.31%)
Jul 13, 2000 80.83 81.17 79.67 80.17 1,183,800 -0.75(-0.93%)
Jul 12, 2000 81.42 81.46 80.29 80.92 1,256,700 -0.04(-0.05%)
Jul 11, 2000 81.21 81.54 80.67 80.96 1,559,200 -0.08(-0.10%)
Jul 10, 2000 81.58 82.37 80.92 81.04 1,239,200 -0.13(-0.16%)
Jul 07, 2000 80.67 81.54 80.00 81.17 1,593,700 +1.37(+1.72%)
Jul 06, 2000 80.29 80.42 79.58 79.79 1,051,100 -0.63(-0.78%)
Jul 05, 2000 79.67 80.96 79.33 80.42 2,053,700 +1.42(+1.80%)
Jul 03, 2000 78.33 79.29 78.08 79.00 772,600 +0.67(+0.85%)
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%)
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