Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 81.50 81.70 80.42 81.00 3,621,600 -0.66(-0.81%)
May 30, 2001 82.60 82.73 81.50 81.66 3,155,600 -0.57(-0.69%)
May 29, 2001 82.50 82.50 81.75 82.23 2,671,800 -0.08(-0.10%)
May 25, 2001 82.80 82.90 82.10 82.31 1,927,500 -0.30(-0.36%)
May 24, 2001 82.50 83.18 82.40 82.61 2,960,400 +0.61(+0.74%)
May 23, 2001 83.00 83.30 81.40 82.00 5,263,300 -1.20(-1.44%)
May 22, 2001 84.67 84.67 82.63 83.20 5,139,600 -1.48(-1.75%)
May 21, 2001 83.62 84.99 83.24 84.68 3,840,400 +1.06(+1.27%)
May 18, 2001 84.20 84.23 82.96 83.62 3,335,200 -0.24(-0.29%)
May 17, 2001 84.75 84.80 83.55 83.86 4,979,200 -0.85(-1.00%)
May 16, 2001 83.15 84.80 82.65 84.71 5,933,700 +1.76(+2.12%)
May 15, 2001 82.45 82.95 82.05 82.95 4,385,200 +0.60(+0.73%)
May 14, 2001 82.35 82.90 82.11 82.35 4,788,800 +0.25(+0.30%)
May 11, 2001 83.00 83.00 81.53 82.10 8,017,200 -0.90(-1.08%)
May 10, 2001 84.00 84.10 82.00 83.00 4,886,100 -0.86(-1.03%)
May 09, 2001 83.99 84.00 83.12 83.86 4,951,900 -0.14(-0.17%)
May 08, 2001 84.50 84.65 83.76 84.00 4,028,500 -0.15(-0.18%)
May 07, 2001 84.06 84.33 83.78 84.15 4,460,400 -0.20(-0.24%)
May 04, 2001 82.40 84.45 82.10 84.35 5,729,100 +1.65(+2.00%)
May 03, 2001 82.20 82.89 81.10 82.70 4,187,000 +0.50(+0.61%)
May 02, 2001 82.90 82.99 81.86 82.20 4,647,000 -0.70(-0.84%)
May 01, 2001 81.80 83.50 81.40 82.90 5,074,300 +1.14(+1.39%)
Apr 30, 2001 81.26 82.15 81.23 81.76 6,599,300 +1.06(+1.31%)
Apr 27, 2001 80.25 80.98 80.25 80.70 4,088,100 +0.85(+1.06%)
Apr 26, 2001 78.75 81.30 78.43 79.85 6,419,600 +1.19(+1.51%)
Apr 25, 2001 77.21 78.76 77.20 78.66 4,036,900 +1.46(+1.89%)
Apr 24, 2001 77.99 78.24 77.00 77.20 5,487,100 -0.79(-1.01%)
Apr 23, 2001 79.40 79.40 77.77 77.99 4,405,700 -1.01(-1.28%)
Apr 20, 2001 81.65 81.65 79.00 79.00 6,285,800 -2.65(-3.25%)
Apr 19, 2001 80.25 81.83 80.25 81.65 6,464,700 +1.64(+2.05%)
Apr 18, 2001 79.20 81.00 78.45 80.01 6,836,200 +1.51(+1.92%)
Apr 17, 2001 77.41 78.50 76.86 78.50 3,273,700 +0.95(+1.23%)
Apr 16, 2001 77.50 77.80 76.72 77.55 2,896,300 -0.25(-0.32%)
Apr 12, 2001 77.00 77.80 76.99 77.80 3,683,500 +0.81(+1.05%)
Apr 11, 2001 77.09 77.34 76.80 76.99 4,184,200 -0.09(-0.12%)
Apr 10, 2001 77.25 78.00 76.50 77.08 5,577,900 +0.90(+1.18%)
Apr 09, 2001 77.00 77.20 76.00 76.18 5,861,600 -0.37(-0.48%)
Apr 06, 2001 77.95 77.95 76.01 76.55 6,784,300 -0.89(-1.15%)
Apr 05, 2001 77.10 77.51 76.70 77.44 8,874,100 +0.60(+0.78%)
Apr 04, 2001 78.00 78.00 75.00 76.84 18,316,400 -3.37(-4.20%)
Apr 03, 2001 82.00 82.15 79.70 80.21 5,017,400 -2.74(-3.30%)
Apr 02, 2001 81.00 83.72 80.75 82.95 5,570,000 +2.45(+3.04%)
Mar 30, 2001 79.00 80.50 78.95 80.50 6,044,900 +2.39(+3.06%)
Mar 29, 2001 79.00 79.70 78.00 78.11 4,016,200 -1.06(-1.34%)
Mar 28, 2001 79.21 79.22 77.70 79.17 2,730,800 -0.05(-0.06%)
Mar 27, 2001 77.05 79.26 76.85 79.22 4,001,600 +1.55(+2.00%)
Mar 26, 2001 75.75 77.67 75.75 77.67 3,745,200 +2.22(+2.94%)
Mar 23, 2001 74.50 76.48 74.02 75.45 4,792,000 +0.33(+0.44%)
Mar 22, 2001 75.05 75.20 72.64 75.12 8,159,800 -0.37(-0.49%)
Mar 21, 2001 76.55 77.20 75.20 75.49 6,411,100 -1.56(-2.02%)
Mar 20, 2001 78.00 79.64 76.95 77.05 5,953,100 +0.05(+0.06%)
Mar 19, 2001 78.00 78.20 76.25 77.00 5,923,100 -1.00(-1.28%)
Mar 16, 2001 78.75 80.05 77.95 78.00 8,927,000 -0.75(-0.95%)
Mar 15, 2001 76.20 79.97 76.15 78.75 6,942,600 +3.05(+4.03%)
Mar 14, 2001 77.10 77.95 74.09 75.70 8,325,600 -3.09(-3.92%)
Mar 13, 2001 78.99 79.75 77.51 78.79 5,265,500 +0.69(+0.88%)
Mar 12, 2001 81.25 81.95 77.08 78.10 5,440,300 -3.62(-4.43%)
Mar 09, 2001 83.70 83.85 81.33 81.72 2,993,000 -2.06(-2.46%)
Mar 08, 2001 82.50 84.50 82.00 83.78 3,431,600 +1.70(+2.07%)
Mar 07, 2001 81.75 82.44 81.40 82.08 3,729,700 +1.10(+1.36%)
Mar 06, 2001 83.00 83.15 80.70 80.98 3,287,300 -1.07(-1.30%)
Mar 05, 2001 83.50 83.56 81.06 82.05 3,464,400 -0.20(-0.24%)
Mar 02, 2001 82.00 83.22 81.10 82.25 4,665,000 +0.10(+0.12%)
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