Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.352 8.427 8.206 8.268 14,339,445 -0.03(-0.32%)
Oct 30, 2002 8.273 8.396 8.250 8.294 14,449,013 +0.08(+0.96%)
Oct 29, 2002 8.260 8.263 8.101 8.216 10,363,845 -0.05(-0.56%)
Oct 28, 2002 8.442 8.453 8.199 8.262 11,792,509 -0.10(-1.16%)
Oct 25, 2002 8.191 8.368 8.160 8.358 11,793,425 +0.13(+1.63%)
Oct 24, 2002 8.339 8.388 8.158 8.224 14,349,822 -0.08(-0.99%)
Oct 23, 2002 8.270 8.306 8.093 8.306 14,347,380 +0.04(+0.44%)
Oct 22, 2002 8.273 8.322 8.193 8.270 12,175,542 -0.04(-0.47%)
Oct 21, 2002 8.250 8.393 8.137 8.309 16,982,214 +0.06(+0.71%)
Oct 18, 2002 8.131 8.290 8.086 8.250 20,150,548 +0.12(+1.47%)
Oct 17, 2002 8.303 8.306 8.106 8.131 17,178,766 -0.01(-0.18%)
Oct 16, 2002 8.157 8.222 8.036 8.145 15,929,257 -0.01(-0.12%)
Oct 15, 2002 8.191 8.191 8.027 8.155 2,533,201 +0.42(+5.40%)
Oct 14, 2002 7.618 7.806 7.603 7.737 13,371,029 +0.06(+0.81%)
Oct 11, 2002 7.526 7.783 7.487 7.675 17,137,870 +0.27(+3.65%)
Oct 10, 2002 7.307 7.520 7.249 7.405 22,749,672 +0.10(+1.35%)
Oct 09, 2002 7.277 7.454 7.246 7.307 23,579,830 -0.11(-1.44%)
Oct 08, 2002 7.208 7.533 7.202 7.413 22,965,148 +0.28(+3.95%)
Oct 07, 2002 7.228 7.421 7.094 7.131 24,414,260 -0.22(-2.96%)
Oct 04, 2002 7.562 7.601 7.307 7.349 22,196,336 -0.21(-2.84%)
Oct 03, 2002 7.832 7.855 7.474 7.564 27,857,278 -0.27(-3.41%)
Oct 02, 2002 7.913 7.962 7.759 7.831 18,476,192 -0.17(-2.07%)
Oct 01, 2002 7.905 8.009 7.757 7.996 23,781,570 +0.11(+1.35%)
Sep 30, 2002 7.936 7.985 7.708 7.890 16,662,055 -0.05(-0.60%)
Sep 27, 2002 8.024 8.129 7.877 7.937 17,153,130 -0.09(-1.08%)
Sep 26, 2002 8.011 8.052 7.926 8.024 20,509,164 +0.07(+0.89%)
Sep 25, 2002 7.978 8.044 7.806 7.954 18,501,524 +0.09(+1.15%)
Sep 24, 2002 7.880 8.085 7.816 7.864 30,411,232 -0.10(-1.28%)
Sep 23, 2002 7.634 8.039 7.574 7.965 22,104,470 +0.28(+3.69%)
Sep 20, 2002 7.541 7.692 7.539 7.682 24,090,438 +0.14(+1.89%)
Sep 19, 2002 7.634 7.733 7.536 7.539 14,877,521 -0.23(-2.95%)
Sep 18, 2002 7.773 7.828 7.729 7.769 2,502,680 -0.13(-1.68%)
Sep 17, 2002 8.167 8.172 7.831 7.901 17,425,678 -0.13(-1.61%)
Sep 16, 2002 8.203 8.203 7.960 8.031 12,520,118 -0.01(-0.12%)
Sep 13, 2002 7.962 8.155 7.945 8.040 16,752,090 -0.03(-0.32%)
Sep 12, 2002 8.281 8.286 8.037 8.067 13,511,729 -0.26(-3.07%)
Sep 11, 2002 8.535 8.984 8.290 8.322 9,925,265 -0.07(-0.86%)
Sep 10, 2002 8.424 8.437 8.303 8.394 11,925,274 -0.07(-0.83%)
Sep 09, 2002 8.371 8.494 8.314 8.465 15,119,243 +0.03(+0.33%)
Sep 06, 2002 8.412 8.493 8.375 8.437 11,910,624 +0.10(+1.26%)
Sep 05, 2002 8.258 8.358 8.158 8.332 2,319,557 -0.02(-0.24%)
Sep 04, 2002 8.388 8.429 8.265 8.352 14,992,583 -0.02(-0.23%)
Sep 03, 2002 8.486 8.486 8.314 8.371 17,856,016 -0.18(-2.09%)
Aug 30, 2002 8.462 8.681 8.435 8.550 13,323,417 +0.09(+1.05%)
Aug 29, 2002 8.453 8.525 8.404 8.462 11,881,934 -0.07(-0.77%)
Aug 28, 2002 8.601 8.625 8.465 8.527 11,631,056 -0.11(-1.23%)
Aug 27, 2002 8.602 8.661 8.565 8.634 11,968,918 +0.03(+0.38%)
Aug 26, 2002 8.516 8.640 8.435 8.601 10,260,075 +0.14(+1.67%)
Aug 23, 2002 8.494 8.519 8.389 8.460 11,011,490 -0.05(-0.56%)
Aug 22, 2002 8.439 8.548 8.388 8.507 12,572,613 +0.07(+0.82%)
Aug 21, 2002 8.527 8.539 8.358 8.439 11,692,707 -0.02(-0.23%)
Aug 20, 2002 8.511 8.568 8.398 8.458 13,226,667 +0.04(+0.45%)
Aug 16, 2002 8.355 8.489 8.309 8.421 10,188,047 -0.04(-0.48%)
Aug 15, 2002 8.486 8.543 8.391 8.462 15,965,577 +0.02(+0.19%)
Aug 14, 2002 8.231 8.437 8.158 8.445 18,603,464 +0.21(+2.61%)
Aug 13, 2002 8.290 8.486 8.221 8.231 16,640,995 -0.17(-1.97%)
Aug 12, 2002 8.290 8.439 8.265 8.396 12,477,389 +0.22(+2.75%)
Aug 07, 2002 8.036 8.190 7.952 8.172 21,570,972 +0.15(+1.82%)
Aug 06, 2002 7.926 8.168 7.896 8.026 18,704,180 +0.15(+1.87%)
Aug 05, 2002 8.054 8.054 7.832 7.878 16,262,541 -0.13(-1.68%)
Aug 02, 2002 8.085 16.17 7.945 8.013 12,887,585 -0.07(-0.89%)
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