Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 67.90 68.44 67.63 67.99 7,123,800 -0.51(-0.74%)
Sep 29, 2004 68.36 68.54 68.00 68.50 5,214,400 +0.14(+0.20%)
Sep 28, 2004 68.65 68.84 68.16 68.36 5,755,000 -0.28(-0.41%)
Sep 27, 2004 69.00 69.46 68.55 68.64 4,188,400 -0.49(-0.71%)
Sep 24, 2004 69.25 69.57 69.01 69.13 3,267,300 -0.14(-0.20%)
Sep 23, 2004 69.65 69.75 68.98 69.27 4,821,800 -0.65(-0.93%)
Sep 22, 2004 70.35 70.46 69.78 69.92 4,664,900 -1.02(-1.44%)
Sep 21, 2004 70.75 71.09 70.22 70.94 5,182,500 -0.30(-0.42%)
Sep 20, 2004 71.65 71.70 70.99 71.24 3,233,600 -0.44(-0.61%)
Sep 17, 2004 71.85 72.50 71.59 71.68 5,168,300 +0.21(+0.29%)
Sep 16, 2004 71.30 72.04 71.30 71.47 2,375,600 +0.25(+0.35%)
Sep 15, 2004 71.52 72.00 71.04 71.22 4,310,300 -0.28(-0.39%)
Sep 14, 2004 71.12 71.68 71.05 71.50 4,002,100 +0.32(+0.45%)
Sep 13, 2004 72.00 72.11 71.11 71.18 4,033,100 -0.73(-1.02%)
Sep 10, 2004 72.30 72.30 71.68 71.91 3,786,800 -0.09(-0.12%)
Sep 09, 2004 72.88 72.89 71.60 72.00 4,020,100 -0.56(-0.77%)
Sep 08, 2004 72.25 73.00 72.24 72.56 4,091,100 -0.10(-0.14%)
Sep 07, 2004 71.95 72.91 71.93 72.66 3,612,300 +0.90(+1.25%)
Sep 03, 2004 71.89 72.61 71.76 71.76 2,761,500 -0.12(-0.17%)
Sep 02, 2004 70.30 72.07 69.64 71.88 5,188,900 +1.67(+2.38%)
Sep 01, 2004 71.16 71.16 69.85 70.21 3,861,300 -1.03(-1.45%)
Aug 31, 2004 70.89 71.25 70.24 71.24 3,122,000 +0.36(+0.51%)
Aug 30, 2004 70.93 71.31 70.82 70.88 2,142,500 -0.04(-0.06%)
Aug 27, 2004 70.60 71.10 70.46 70.92 2,567,700 +0.19(+0.27%)
Aug 26, 2004 71.01 71.01 70.63 70.73 2,310,000 -0.37(-0.52%)
Aug 25, 2004 70.42 71.24 69.84 71.10 3,591,800 +0.69(+0.98%)
Aug 24, 2004 70.45 70.94 70.08 70.41 3,498,000 +0.14(+0.20%)
Aug 23, 2004 70.50 70.77 70.27 70.27 2,652,500 -0.23(-0.33%)
Aug 20, 2004 69.65 70.99 69.61 70.50 4,040,000 +0.70(+1.00%)
Aug 19, 2004 69.75 70.19 69.53 69.80 3,848,900 -0.17(-0.24%)
Aug 18, 2004 68.15 70.09 68.00 69.97 5,593,900 +1.65(+2.42%)
Aug 17, 2004 68.05 68.66 67.90 68.32 4,102,400 +0.27(+0.40%)
Aug 16, 2004 66.40 68.13 66.35 68.05 4,733,400 +1.57(+2.36%)
Aug 13, 2004 66.91 67.00 66.25 66.48 4,784,600 -0.42(-0.63%)
Aug 12, 2004 67.95 68.05 66.80 66.90 4,805,200 -1.21(-1.78%)
Aug 11, 2004 68.05 68.54 67.79 68.11 3,888,800 -0.42(-0.61%)
Aug 10, 2004 68.60 68.83 67.70 68.53 4,217,900 +0.18(+0.26%)
Aug 09, 2004 68.15 68.91 68.00 68.35 2,455,600 +0.13(+0.19%)
Aug 06, 2004 69.00 69.37 67.94 68.22 5,359,500 -1.08(-1.56%)
Aug 05, 2004 70.65 70.99 69.25 69.30 4,387,800 -1.58(-2.23%)
Aug 04, 2004 70.80 71.20 70.10 70.88 3,344,200 -0.32(-0.45%)
Aug 03, 2004 70.58 71.50 70.51 71.20 4,281,400 +0.61(+0.86%)
Aug 02, 2004 70.65 70.99 70.17 70.59 4,182,000 -0.06(-0.08%)
Jul 30, 2004 70.48 70.88 70.05 70.65 3,457,700 +0.30(+0.43%)
Jul 29, 2004 71.48 71.69 69.82 70.35 5,336,300 -0.73(-1.03%)
Jul 28, 2004 70.85 71.36 70.23 71.08 6,097,700 +0.24(+0.34%)
Jul 27, 2004 69.60 71.50 69.31 70.84 7,955,900 +1.84(+2.67%)
Jul 26, 2004 68.40 69.24 68.00 69.00 6,178,800 +0.90(+1.32%)
Jul 23, 2004 67.05 68.80 66.50 68.10 7,055,400 +0.87(+1.29%)
Jul 22, 2004 67.36 67.76 66.00 67.23 7,723,100 -0.12(-0.18%)
Jul 21, 2004 68.78 69.30 67.35 67.35 5,210,100 -1.43(-2.08%)
Jul 20, 2004 68.81 68.94 67.19 68.78 5,914,200 -0.02(-0.03%)
Jul 19, 2004 69.04 69.80 68.25 68.80 4,550,200 -0.21(-0.30%)
Jul 16, 2004 70.10 70.10 69.00 69.01 4,602,900 -0.52(-0.75%)
Jul 15, 2004 70.14 70.35 69.27 69.53 4,381,000 -0.58(-0.83%)
Jul 14, 2004 69.90 70.80 69.68 70.11 3,801,400 -0.20(-0.28%)
Jul 13, 2004 71.49 71.49 69.98 70.31 3,203,600 -0.26(-0.37%)
Jul 12, 2004 69.75 70.88 69.75 70.57 3,086,400 +0.60(+0.86%)
Jul 09, 2004 70.10 70.44 69.59 69.97 3,739,300 -0.15(-0.21%)
Jul 08, 2004 70.60 70.97 70.01 70.12 3,470,300 -0.66(-0.93%)
Jul 07, 2004 70.80 71.18 70.48 70.78 4,547,600 -0.32(-0.45%)
Jul 06, 2004 71.60 71.61 70.88 71.10 3,145,900 -0.50(-0.70%)
Jul 02, 2004 71.50 72.10 71.13 71.60 2,895,500 +0.10(+0.14%)
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