Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 56.98 57.01 55.38 55.55 17,003,000 -0.85(-1.51%)
May 27, 2005 56.20 56.91 55.82 56.40 14,924,400 +0.69(+1.24%)
May 26, 2005 54.11 55.84 53.97 55.71 15,369,800 +1.63(+3.01%)
May 25, 2005 53.85 54.20 53.45 54.08 8,548,400 +0.28(+0.52%)
May 24, 2005 53.25 53.81 53.03 53.80 6,127,700 +0.35(+0.65%)
May 23, 2005 53.45 53.90 53.30 53.45 6,549,700 -0.31(-0.58%)
May 20, 2005 53.00 54.03 52.83 53.76 7,798,800 +0.76(+1.43%)
May 19, 2005 53.30 53.65 52.81 53.00 6,728,800 -0.25(-0.47%)
May 18, 2005 53.51 53.80 52.99 53.25 7,248,600 -0.13(-0.24%)
May 17, 2005 52.45 53.48 52.25 53.38 5,273,700 +0.57(+1.08%)
May 16, 2005 52.00 52.97 51.87 52.81 5,229,600 +0.76(+1.46%)
May 13, 2005 52.60 52.82 51.72 52.05 7,496,500 -0.43(-0.82%)
May 12, 2005 53.31 53.45 52.41 52.48 5,903,500 -0.73(-1.37%)
May 11, 2005 53.27 53.37 52.53 53.21 6,385,300 -0.06(-0.11%)
May 10, 2005 54.45 54.45 53.02 53.27 8,279,300 -1.31(-2.40%)
May 09, 2005 54.13 54.65 53.55 54.58 7,946,500 +0.44(+0.81%)
May 06, 2005 54.05 54.34 53.80 54.14 6,911,500 +0.22(+0.41%)
May 05, 2005 54.47 54.50 53.59 53.92 6,337,200 -0.45(-0.83%)
May 04, 2005 53.60 54.44 53.38 54.37 10,598,900 +1.07(+2.01%)
May 03, 2005 53.45 53.73 52.74 53.30 14,015,900 -0.14(-0.26%)
May 02, 2005 53.90 54.50 52.93 53.44 27,085,100 +2.59(+5.09%)
Apr 29, 2005 51.15 51.56 50.00 50.85 18,732,400 -0.29(-0.57%)
Apr 28, 2005 51.85 51.86 51.10 51.14 10,428,200 -0.71(-1.37%)
Apr 27, 2005 50.90 52.15 50.60 51.85 12,601,900 +0.78(+1.53%)
Apr 26, 2005 51.35 52.25 50.76 51.07 15,299,900 -0.69(-1.33%)
Apr 25, 2005 50.25 52.02 49.91 51.76 16,570,900 +1.41(+2.80%)
Apr 22, 2005 51.90 52.02 50.06 50.35 19,227,100 -1.55(-2.99%)
Apr 21, 2005 51.50 51.99 51.09 51.90 8,626,000 +0.89(+1.74%)
Apr 20, 2005 51.58 51.75 50.99 51.01 9,936,500 -0.57(-1.11%)
Apr 19, 2005 51.15 51.95 50.34 51.58 12,939,200 +0.32(+0.62%)
Apr 18, 2005 51.45 51.85 51.05 51.26 10,442,800 +0.15(+0.29%)
Apr 15, 2005 51.40 52.62 51.05 51.11 13,588,200 -0.28(-0.54%)
Apr 14, 2005 51.61 51.91 51.29 51.39 11,656,200 -0.22(-0.43%)
Apr 13, 2005 53.40 53.65 51.61 51.61 16,812,400 -1.59(-2.99%)
Apr 12, 2005 52.40 53.70 52.40 53.20 19,975,900 +1.10(+2.11%)
Apr 11, 2005 51.90 52.75 51.35 52.10 15,524,300 +0.19(+0.37%)
Apr 08, 2005 52.80 53.05 51.60 51.91 20,851,200 -0.85(-1.61%)
Apr 07, 2005 53.55 53.75 52.75 52.76 14,635,200 -0.23(-0.43%)
Apr 06, 2005 53.00 53.66 51.91 52.99 13,217,900 -0.01(-0.02%)
Apr 05, 2005 54.10 54.90 52.70 53.00 24,345,200 -0.30(-0.56%)
Apr 04, 2005 52.25 54.75 50.15 53.30 67,428,800 +2.35(+4.61%)
Apr 01, 2005 55.00 55.80 50.16 50.95 70,367,104 -4.46(-8.05%)
Mar 31, 2005 56.50 56.75 55.20 55.41 26,172,900 -1.75(-3.06%)
Mar 30, 2005 57.50 57.75 56.60 57.16 25,261,300 -1.04(-1.79%)
Mar 29, 2005 57.50 59.64 57.11 58.20 30,027,600 +1.18(+2.07%)
Mar 28, 2005 54.50 57.37 54.18 57.02 27,136,900 +1.41(+2.54%)
Mar 24, 2005 56.90 57.01 55.40 55.61 21,103,800 -1.09(-1.92%)
Mar 23, 2005 55.90 57.15 55.88 56.70 22,665,600 +0.50(+0.89%)
Mar 22, 2005 56.00 57.49 55.91 56.20 29,265,900 -1.70(-2.94%)
Mar 21, 2005 58.60 58.90 57.78 57.90 21,482,300 -1.86(-3.11%)
Mar 18, 2005 60.80 60.81 58.54 59.76 32,427,800 -1.04(-1.71%)
Mar 17, 2005 62.91 62.95 60.73 60.80 14,839,300 -2.10(-3.34%)
Mar 16, 2005 61.40 63.41 61.02 62.90 17,098,600 +0.98(+1.58%)
Mar 15, 2005 63.50 63.51 61.40 61.92 27,178,400 -1.93(-3.02%)
Mar 14, 2005 63.55 64.39 63.15 63.85 23,256,300 -0.86(-1.33%)
Mar 11, 2005 65.50 65.58 64.61 64.71 8,492,900 -1.41(-2.13%)
Mar 10, 2005 65.80 66.44 65.61 66.12 6,004,000 +0.52(+0.79%)
Mar 09, 2005 66.74 67.24 65.35 65.60 7,521,200 -1.14(-1.71%)
Mar 08, 2005 65.75 67.21 65.71 66.74 9,160,100 +0.92(+1.40%)
Mar 07, 2005 65.55 67.15 65.30 65.82 7,578,500 +0.72(+1.11%)
Mar 04, 2005 64.96 65.32 64.35 65.10 10,648,100 +0.14(+0.22%)
Mar 03, 2005 65.75 65.75 64.60 64.96 11,193,800 -0.10(-0.15%)
Mar 02, 2005 66.35 66.35 64.90 65.06 14,523,900 -1.49(-2.24%)
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