Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 40.17 40.37 40.01 40.03 299,728 -0.40(-0.99%)
Nov 29, 2005 40.46 40.70 40.37 40.42 328,408 -0.04(-0.09%)
Nov 28, 2005 40.54 40.61 40.37 40.46 323,768 +0.41(+1.03%)
Nov 25, 2005 40.22 40.22 39.95 40.05 231,685 -0.93(-2.27%)
Nov 23, 2005 40.69 41.14 40.69 40.98 313,225 +0.23(+0.58%)
Nov 22, 2005 40.25 41.01 40.22 40.74 350,902 +0.34(+0.84%)
Nov 21, 2005 40.54 40.54 40.23 40.40 425,974 +0.67(+1.68%)
Nov 18, 2005 39.68 39.82 39.58 39.73 267,534 -0.20(-0.50%)
Nov 17, 2005 39.69 39.98 39.62 39.93 255,584 +0.41(+1.04%)
Nov 16, 2005 39.44 39.54 39.19 39.52 231,825 -0.09(-0.23%)
Nov 15, 2005 39.48 39.83 39.48 39.61 313,506 +0.58(+1.48%)
Nov 14, 2005 38.99 39.17 38.98 39.04 235,199 -0.22(-0.56%)
Nov 11, 2005 39.06 39.26 39.05 39.26 261,630 +0.74(+1.92%)
Nov 10, 2005 38.46 38.60 38.02 38.52 398,560 -0.04(-0.09%)
Nov 09, 2005 38.41 38.60 38.20 38.55 333,328 +0.90(+2.40%)
Nov 08, 2005 37.73 37.90 37.56 37.65 154,503 +0.09(+0.23%)
Nov 07, 2005 37.93 37.68 37.35 37.56 262,754 -0.36(-0.96%)
Nov 04, 2005 37.88 38.12 37.58 37.93 434,972 -0.06(-0.17%)
Nov 03, 2005 37.88 38.11 37.80 37.99 223,953 +0.23(+0.60%)
Nov 02, 2005 37.44 37.79 37.20 37.76 245,462 -0.02(-0.06%)
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