Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.66 17.79 17.55 17.63 805,029 -0.03(-0.15%)
Aug 30, 2004 17.79 17.86 17.66 17.66 745,834 -0.22(-1.25%)
Aug 27, 2004 17.85 17.93 17.81 17.88 376,083 +0.00(+0.00%)
Aug 26, 2004 17.76 17.88 17.72 17.88 719,623 +0.07(+0.38%)
Aug 25, 2004 17.77 17.86 17.63 17.81 642,904 +0.11(+0.61%)
Aug 24, 2004 17.84 17.85 17.70 17.70 591,219 -0.02(-0.11%)
Aug 23, 2004 17.72 17.89 17.72 17.72 564,271 +0.07(+0.42%)
Aug 20, 2004 17.55 17.72 17.51 17.65 697,977 +0.09(+0.54%)
Aug 19, 2004 17.68 17.70 17.43 17.55 703,867 -0.20(-1.15%)
Aug 18, 2004 17.61 17.79 17.53 17.76 772,487 +0.18(+1.04%)
Aug 17, 2004 17.42 17.59 17.41 17.58 862,900 +0.16(+0.90%)
Aug 16, 2004 17.25 17.43 17.15 17.42 926,660 +0.20(+1.18%)
Aug 13, 2004 17.24 17.28 17.12 17.22 689,583 -0.04(-0.24%)
Aug 12, 2004 17.23 17.34 17.16 17.26 542,184 +0.03(+0.16%)
Aug 11, 2004 17.26 17.35 17.17 17.23 1,046,229 -0.02(-0.12%)
Aug 10, 2004 17.26 17.31 17.16 17.25 1,208,649 +0.07(+0.40%)
Aug 09, 2004 17.30 17.36 17.15 17.18 806,797 -0.11(-0.63%)
Aug 06, 2004 17.25 17.47 17.22 17.29 991,304 -0.08(-0.47%)
Aug 05, 2004 17.40 17.54 17.32 17.37 1,007,944 -0.09(-0.51%)
Aug 04, 2004 17.28 17.50 17.16 17.46 564,713 +0.13(+0.74%)
Aug 03, 2004 17.44 17.44 17.26 17.33 1,029,590 -0.15(-0.85%)
Aug 02, 2004 17.39 17.49 17.24 17.48 1,040,192 +0.10(+0.59%)
Jul 30, 2004 17.50 17.50 17.30 17.38 845,082 -0.11(-0.62%)
Jul 29, 2004 17.46 17.58 17.38 17.49 904,719 +0.03(+0.19%)
Jul 28, 2004 17.58 17.58 17.22 17.45 939,766 -0.12(-0.70%)
Jul 27, 2004 17.63 17.69 17.52 17.58 1,196,427 -0.05(-0.27%)
Jul 26, 2004 17.53 17.71 17.50 17.62 1,208,060 +0.09(+0.50%)
Jul 23, 2004 17.70 17.70 17.47 17.53 815,043 -0.16(-0.92%)
Jul 22, 2004 17.77 17.80 17.64 17.70 1,247,818 -0.12(-0.65%)
Jul 21, 2004 18.07 18.21 17.81 17.81 1,514,051 -0.10(-0.57%)
Jul 20, 2004 17.49 17.93 17.46 17.91 1,464,721 +0.43(+2.49%)
Jul 19, 2004 17.45 17.61 17.36 17.48 816,221 +0.03(+0.16%)
Jul 16, 2004 17.83 17.83 17.43 17.45 1,078,036 -0.16(-0.93%)
Jul 15, 2004 17.66 17.79 17.55 17.62 1,071,704 -0.07(-0.42%)
Jul 14, 2004 17.62 17.81 17.61 17.69 749,515 -0.07(-0.38%)
Jul 13, 2004 17.53 17.82 17.53 17.76 483,283 -0.10(-0.57%)
Jul 12, 2004 17.76 17.91 17.69 17.86 658,955 +0.10(+0.57%)
Jul 09, 2004 17.83 17.83 17.70 17.76 823,878 -0.04(-0.23%)
Jul 08, 2004 17.83 18.06 17.76 17.80 962,001 -0.14(-0.80%)
Jul 07, 2004 18.05 18.06 17.89 17.94 1,136,495 -0.18(-0.97%)
Jul 06, 2004 18.06 18.15 17.88 18.12 982,911 +0.01(+0.04%)
Jul 02, 2004 18.07 18.18 18.01 18.11 962,590 -0.01(-0.04%)
Jul 01, 2004 18.21 18.33 17.96 18.12 1,254,444 -0.14(-0.74%)
Jun 30, 2004 18.20 18.30 18.10 18.25 989,390 +0.07(+0.41%)
Jun 29, 2004 18.23 18.28 18.11 18.18 880,276 +0.02(+0.11%)
Jun 28, 2004 18.18 18.40 18.13 18.16 1,579,578 -0.02(-0.11%)
Jun 25, 2004 18.13 18.19 17.92 18.18 3,451,601 +0.37(+2.10%)
Jun 24, 2004 18.19 18.20 17.78 17.81 2,455,731 -0.34(-1.87%)
Jun 23, 2004 18.25 18.32 17.82 18.15 1,609,470 -0.10(-0.52%)
Jun 22, 2004 17.95 18.27 17.84 18.24 2,540,843 +0.31(+1.74%)
Jun 21, 2004 17.63 18.06 17.60 17.93 1,945,648 +0.34(+1.93%)
Jun 18, 2004 17.58 17.67 17.49 17.59 1,444,400 +0.01(+0.08%)
Jun 17, 2004 17.47 17.60 17.42 17.58 941,533 +0.14(+0.78%)
Jun 16, 2004 17.63 17.72 17.43 17.44 943,447 -0.18(-1.04%)
Jun 15, 2004 17.59 17.78 17.55 17.62 928,869 +0.16(+0.89%)
Jun 14, 2004 17.59 17.72 17.45 17.47 848,911 -0.16(-0.89%)
Jun 10, 2004 17.72 17.72 17.52 17.62 692,234 +0.03(+0.15%)
Jun 09, 2004 17.63 17.72 17.53 17.60 773,665 -0.03(-0.19%)
Jun 08, 2004 17.52 17.66 17.49 17.63 1,019,282 +0.06(+0.35%)
Jun 07, 2004 17.66 17.75 17.46 17.57 1,248,260 -0.01(-0.04%)
Jun 04, 2004 17.59 17.79 17.49 17.58 1,156,227 +0.22(+1.25%)
Jun 03, 2004 17.42 17.52 17.30 17.36 610,067 -0.04(-0.23%)
Jun 02, 2004 17.43 17.43 17.26 17.40 954,344 -0.03(-0.19%)
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