Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.947 9.961 9.897 9.897 10,962,962 -0.06(-0.63%)
May 27, 2005 9.969 9.980 9.944 9.959 7,632,260 -0.02(-0.25%)
May 26, 2005 9.992 10.00 9.951 9.983 6,217,330 +0.01(+0.08%)
May 25, 2005 9.961 9.983 9.911 9.975 6,841,474 -0.02(-0.23%)
May 24, 2005 10.02 10.08 9.951 9.998 9,233,061 -0.06(-0.60%)
May 23, 2005 10.06 10.12 10.04 10.06 9,742,142 +0.01(+0.11%)
May 20, 2005 10.05 10.07 9.983 10.05 10,783,197 +0.01(+0.08%)
May 19, 2005 10.03 10.04 9.967 10.04 8,592,435 +0.05(+0.51%)
May 18, 2005 9.970 10.00 9.946 9.988 12,829,596 +0.08(+0.84%)
May 17, 2005 9.797 9.911 9.772 9.905 9,308,141 +0.07(+0.75%)
May 16, 2005 9.723 9.870 9.707 9.831 11,413,445 +0.12(+1.28%)
May 13, 2005 9.744 9.805 9.666 9.707 11,490,356 -0.09(-0.95%)
May 12, 2005 9.867 9.903 9.777 9.800 8,885,737 -0.04(-0.38%)
May 11, 2005 9.780 9.866 9.746 9.838 8,791,124 +0.05(+0.55%)
May 10, 2005 9.813 9.861 9.769 9.784 10,068,712 -0.08(-0.83%)
May 09, 2005 9.792 9.895 9.770 9.866 9,661,568 +0.08(+0.77%)
May 06, 2005 9.872 9.880 9.780 9.790 10,757,559 -0.08(-0.81%)
May 05, 2005 9.920 9.961 9.798 9.870 10,138,298 -0.07(-0.69%)
May 04, 2005 9.800 9.946 9.780 9.939 13,098,176 +0.06(+0.63%)
May 03, 2005 9.905 9.962 9.844 9.877 12,805,179 -0.02(-0.18%)
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