Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 73.71 74.09 71.83 73.13 1,592,100 -0.58(-0.79%)
Apr 27, 2000 75.17 76.17 73.54 73.71 2,097,500 -2.29(-3.02%)
Apr 26, 2000 77.00 77.33 75.75 76.00 1,334,200 -0.67(-0.87%)
Apr 25, 2000 74.33 77.71 73.33 76.67 2,039,900 +2.08(+2.79%)
Apr 24, 2000 72.25 74.63 72.17 74.59 1,786,100 +2.33(+3.23%)
Apr 20, 2000 69.96 72.75 69.63 72.25 1,754,400 +2.25(+3.22%)
Apr 19, 2000 69.96 70.17 68.29 70.00 1,925,100 -0.13(-0.18%)
Apr 18, 2000 67.59 70.41 66.71 70.13 2,420,600 +2.38(+3.51%)
Apr 17, 2000 69.21 70.87 67.09 67.75 3,139,700 -4.17(-5.79%)
Apr 14, 2000 74.00 74.17 67.96 71.91 4,062,700 -3.67(-4.86%)
Apr 13, 2000 76.29 76.83 74.67 75.59 1,730,700 -1.50(-1.95%)
Apr 12, 2000 77.63 79.50 77.04 77.09 2,663,300 -0.21(-0.27%)
Apr 11, 2000 75.59 77.71 75.41 77.29 2,393,700 +1.88(+2.49%)
Apr 10, 2000 72.50 75.96 72.37 75.41 1,530,500 +2.91(+4.02%)
Apr 07, 2000 73.91 75.91 71.67 72.50 1,983,300 -1.63(-2.19%)
Apr 06, 2000 73.25 74.13 71.83 74.13 1,824,800 +0.87(+1.19%)
Apr 05, 2000 76.09 76.46 72.96 73.25 2,003,800 -3.33(-4.35%)
Apr 04, 2000 77.75 79.25 73.75 76.59 4,233,500 -1.83(-2.33%)
Apr 03, 2000 73.17 78.96 73.17 78.41 3,171,500 +5.41(+7.42%)
Mar 31, 2000 72.63 73.63 72.04 73.00 2,634,300 +0.54(+0.75%)
Mar 30, 2000 70.87 74.09 70.41 72.46 3,290,300 +1.50(+2.11%)
Mar 29, 2000 69.50 71.41 68.91 70.96 2,223,200 +1.42(+2.04%)
Mar 28, 2000 68.25 70.63 67.83 69.54 2,197,600 +0.13(+0.18%)
Mar 27, 2000 71.25 71.63 69.17 69.41 1,917,900 -2.33(-3.25%)
Mar 24, 2000 70.00 72.25 69.83 71.75 2,443,200 +2.21(+3.17%)
Mar 23, 2000 66.46 70.33 66.37 69.54 2,875,200 +3.21(+4.83%)
Mar 22, 2000 66.59 66.71 65.46 66.33 2,009,300 -0.67(-1.00%)
Mar 21, 2000 65.83 67.59 65.54 67.00 2,702,500 +1.00(+1.52%)
Mar 20, 2000 65.67 66.29 64.91 66.00 1,648,700 +1.09(+1.67%)
Mar 17, 2000 66.59 67.46 64.46 64.91 3,279,100 -1.71(-2.57%)
Mar 16, 2000 61.83 66.83 61.50 66.63 4,930,700 +5.67(+9.30%)
Mar 15, 2000 57.59 60.96 56.87 60.96 5,339,100 +3.79(+6.64%)
Mar 14, 2000 57.83 57.83 56.87 57.17 2,620,100 -0.33(-0.58%)
Mar 13, 2000 54.67 57.63 54.41 57.50 2,850,600 +2.17(+3.92%)
Mar 10, 2000 55.41 55.96 54.50 55.33 2,574,300 +0.04(+0.07%)
Mar 09, 2000 54.75 55.46 53.87 55.29 3,191,300 -0.04(-0.07%)
Mar 08, 2000 53.63 56.75 52.37 55.33 4,207,600 +1.04(+1.92%)
Mar 07, 2000 56.67 56.71 53.00 54.29 3,420,500 -2.21(-3.91%)
Mar 06, 2000 58.09 58.09 55.87 56.50 2,515,300 -1.75(-3.01%)
Mar 03, 2000 59.25 59.29 57.09 58.25 2,064,300 +0.25(+0.44%)
Mar 02, 2000 59.54 59.75 57.75 58.00 1,825,400 -1.71(-2.86%)
Mar 01, 2000 59.50 60.09 58.41 59.71 2,155,500 +0.78(+1.32%)
Feb 29, 2000 58.63 59.93 57.17 58.93 3,315,900 +0.83(+1.43%)
Feb 28, 2000 56.63 59.21 56.63 58.09 3,266,700 +2.37(+4.26%)
Feb 25, 2000 55.55 56.76 55.39 55.72 2,542,000 +0.33(+0.60%)
Feb 24, 2000 56.80 56.89 55.13 55.39 3,506,300 -2.41(-4.18%)
Feb 22, 2000 59.17 59.47 56.97 57.80 3,965,300 -1.79(-3.01%)
Feb 18, 2000 61.13 61.47 58.97 59.59 3,706,400 -2.12(-3.44%)
Feb 17, 2000 63.55 63.59 61.21 61.71 2,004,200 -0.92(-1.47%)
Feb 16, 2000 63.30 63.63 61.97 62.63 2,210,900 -1.62(-2.52%)
Feb 15, 2000 62.63 64.79 61.97 64.25 2,732,900 +1.83(+2.94%)
Feb 14, 2000 63.55 64.09 62.21 62.42 1,591,200 -0.75(-1.19%)
Feb 11, 2000 63.51 63.80 62.51 63.17 2,079,700 +0.33(+0.53%)
Feb 10, 2000 65.63 65.71 62.13 62.84 2,895,900 -2.00(-3.08%)
Feb 09, 2000 64.47 65.05 63.63 64.84 3,177,000 +0.92(+1.44%)
Feb 08, 2000 64.21 65.17 62.01 63.92 5,015,300 -1.13(-1.73%)
Feb 07, 2000 66.55 66.59 64.84 65.05 2,250,500 -2.08(-3.10%)
Feb 04, 2000 67.92 68.21 66.51 67.13 1,238,200 -0.38(-0.56%)
Feb 03, 2000 67.63 68.13 65.38 67.51 3,356,600 -0.66(-0.97%)
Feb 02, 2000 68.55 68.92 67.46 68.17 1,352,000 -0.05(-0.07%)
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