Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.410 3.478 3.335 3.445 667,000 +0.03(+0.80%)
Apr 29, 2003 3.425 3.518 3.402 3.417 499,000 -0.01(-0.22%)
Apr 28, 2003 3.350 3.458 3.322 3.425 533,200 +0.11(+3.32%)
Apr 25, 2003 3.500 3.522 3.305 3.315 775,200 -0.21(-5.96%)
Apr 24, 2003 3.413 3.542 3.250 3.525 1,927,200 -0.03(-0.77%)
Apr 23, 2003 3.545 3.580 3.495 3.553 1,733,200 +0.02(+0.42%)
Apr 22, 2003 3.462 3.575 3.445 3.538 934,400 +0.06(+1.58%)
Apr 21, 2003 3.455 3.513 3.428 3.482 1,326,000 +0.03(+0.80%)
Apr 17, 2003 3.438 3.505 3.353 3.455 715,400 +0.02(+0.66%)
Apr 16, 2003 3.395 3.442 3.380 3.433 1,114,000 +0.10(+2.92%)
Apr 15, 2003 3.430 3.430 3.335 3.335 495,200 -0.10(-2.77%)
Apr 14, 2003 3.205 3.438 3.203 3.430 1,337,000 +0.17(+5.13%)
Apr 11, 2003 3.270 3.288 3.180 3.263 1,065,400 +0.12(+3.89%)
Apr 10, 2003 3.165 3.200 3.072 3.140 521,800 -0.02(-0.55%)
Apr 09, 2003 3.220 3.263 3.158 3.158 654,000 -0.07(-2.32%)
Apr 08, 2003 3.263 3.330 3.217 3.232 532,800 -0.03(-0.92%)
Apr 07, 2003 3.280 3.360 3.225 3.263 1,064,600 +0.13(+4.07%)
Apr 04, 2003 3.178 3.200 3.103 3.135 481,200 -0.04(-1.10%)
Apr 03, 2003 3.180 3.232 3.038 3.170 790,000 -0.00(-0.16%)
Apr 02, 2003 3.138 3.375 3.110 3.175 2,057,000 +0.09(+2.83%)
Apr 01, 2003 3.248 3.248 3.045 3.087 1,138,000 -0.07(-2.22%)
Mar 31, 2003 3.175 3.275 3.152 3.158 1,403,552 -0.12(-3.73%)
Mar 28, 2003 3.725 3.750 3.275 3.280 4,008,888 -0.51(-13.34%)
Mar 27, 2003 3.547 3.875 3.530 3.785 2,040,208 +0.20(+5.44%)
Mar 26, 2003 3.453 3.658 3.453 3.590 2,128,600 +0.14(+4.05%)
Mar 25, 2003 3.272 3.553 3.272 3.450 1,874,278 +0.17(+5.26%)
Mar 24, 2003 3.325 3.325 3.235 3.277 570,622 -0.09(-2.74%)
Mar 21, 2003 3.460 3.470 3.322 3.370 490,064 -0.02(-0.52%)
Mar 20, 2003 3.465 3.545 3.373 3.388 933,026 -0.12(-3.56%)
Mar 19, 2003 3.475 3.560 3.375 3.513 918,674 +0.02(+0.57%)
Mar 18, 2003 3.072 3.580 3.033 3.493 3,583,830 +0.46(+15.17%)
Mar 17, 2003 2.973 3.080 2.913 3.033 719,552 +0.04(+1.42%)
Mar 14, 2003 3.083 3.092 2.975 2.990 589,482 -0.09(-2.84%)
Mar 13, 2003 2.950 3.078 2.945 3.078 660,800 +0.13(+4.50%)
Mar 12, 2003 2.870 2.945 2.848 2.945 673,400 +0.04(+1.29%)
Mar 11, 2003 2.995 3.000 2.857 2.908 844,400 -0.10(-3.49%)
Mar 10, 2003 3.180 3.180 2.953 3.013 1,131,200 -0.17(-5.49%)
Mar 07, 2003 3.212 3.260 3.180 3.188 626,600 -0.06(-2.00%)
Mar 06, 2003 3.250 3.263 3.200 3.252 751,000 -0.00(-0.15%)
Mar 05, 2003 3.355 3.368 3.212 3.257 810,200 -0.10(-2.91%)
Mar 04, 2003 3.405 3.430 3.283 3.355 872,800 -0.06(-1.68%)
Mar 03, 2003 3.525 3.525 3.408 3.413 782,600 -0.08(-2.29%)
Feb 28, 2003 3.550 3.610 3.435 3.493 1,262,400 -0.06(-1.62%)
Feb 27, 2003 3.500 3.590 3.495 3.550 946,600 +0.06(+1.79%)
Feb 26, 2003 3.415 3.538 3.393 3.487 1,621,400 +0.04(+1.16%)
Feb 25, 2003 3.430 3.473 3.317 3.447 408,000 +0.00(+0.00%)
Feb 24, 2003 3.430 3.538 3.425 3.447 599,200 -0.04(-1.22%)
Feb 21, 2003 3.450 3.498 3.415 3.490 332,800 +0.04(+1.16%)
Feb 20, 2003 3.337 3.505 3.328 3.450 666,000 +0.10(+3.14%)
Feb 19, 2003 3.400 3.417 3.275 3.345 321,600 -0.05(-1.47%)
Feb 18, 2003 3.268 3.400 3.268 3.395 693,000 +0.15(+4.46%)
Feb 14, 2003 3.200 3.280 3.197 3.250 538,800 +0.05(+1.64%)
Feb 13, 2003 3.188 3.223 3.155 3.197 470,200 -0.01(-0.39%)
Feb 12, 2003 3.322 3.397 3.188 3.210 456,600 -0.12(-3.54%)
Feb 11, 2003 3.315 3.465 3.305 3.328 1,148,400 -0.00(-0.14%)
Feb 10, 2003 3.275 3.375 3.248 3.333 778,600 +0.06(+1.68%)
Feb 07, 2003 3.300 3.333 3.265 3.277 496,400 -0.03(-0.76%)
Feb 06, 2003 3.275 3.317 3.255 3.303 341,600 +0.03(+0.76%)
Feb 05, 2003 3.250 3.400 3.250 3.277 797,800 +0.04(+1.31%)
Feb 04, 2003 3.225 3.257 3.158 3.235 592,400 -0.08(-2.27%)
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