Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.982 9.151 8.956 9.107 359,200 +0.08(+0.89%)
Dec 30, 2002 8.916 9.058 8.822 9.027 493,700 -0.08(-0.83%)
Dec 27, 2002 9.129 9.178 9.000 9.102 391,800 -0.03(-0.34%)
Dec 26, 2002 9.244 9.333 9.133 9.133 311,900 -0.08(-0.83%)
Dec 24, 2002 9.116 9.333 9.116 9.209 395,800 +0.10(+1.08%)
Dec 23, 2002 8.773 9.249 8.707 9.111 384,600 -0.05(-0.53%)
Dec 20, 2002 8.773 9.200 8.707 9.160 684,500 +0.41(+4.73%)
Dec 19, 2002 9.173 9.236 8.720 8.747 1,141,400 -0.46(-5.02%)
Dec 18, 2002 9.133 9.467 9.111 9.209 635,100 +0.05(+0.58%)
Dec 17, 2002 9.200 9.200 9.022 9.156 443,600 -0.04(-0.48%)
Dec 16, 2002 9.084 9.244 9.027 9.200 425,700 +0.11(+1.22%)
Dec 13, 2002 9.311 9.329 9.022 9.089 571,200 -0.16(-1.78%)
Dec 12, 2002 9.204 9.364 9.000 9.253 1,113,900 +0.04(+0.39%)
Dec 11, 2002 9.480 9.489 9.040 9.218 653,700 -0.26(-2.77%)
Dec 10, 2002 9.462 9.573 9.307 9.480 553,600 +0.12(+1.23%)
Dec 09, 2002 9.244 9.560 9.222 9.364 525,500 -0.28(-2.90%)
Dec 06, 2002 9.378 9.662 9.378 9.644 202,600 +0.19(+2.02%)
Dec 05, 2002 9.569 9.636 9.320 9.453 516,500 -0.15(-1.53%)
Dec 04, 2002 9.431 9.760 9.213 9.600 431,300 +0.15(+1.60%)
Dec 03, 2002 9.667 9.689 9.409 9.449 321,600 -0.22(-2.25%)
Dec 02, 2002 9.702 9.818 9.618 9.667 267,200 +0.12(+1.26%)
Nov 29, 2002 9.800 9.924 9.547 9.547 226,000 -0.32(-3.20%)
Nov 27, 2002 9.533 9.871 9.533 9.862 689,300 +0.34(+3.54%)
Nov 26, 2002 9.782 9.822 9.516 9.524 569,500 -0.29(-2.94%)
Nov 25, 2002 9.889 9.933 9.711 9.813 1,113,100 -0.08(-0.76%)
Nov 22, 2002 9.960 9.991 9.844 9.889 697,400 -0.04(-0.45%)
Nov 21, 2002 9.813 10.09 9.671 9.933 851,000 +0.11(+1.13%)
Nov 20, 2002 9.089 9.973 8.942 9.822 2,734,800 -0.84(-7.92%)
Nov 19, 2002 10.66 10.76 10.53 10.67 93,500 -0.00(-0.04%)
Nov 18, 2002 10.76 10.84 10.61 10.67 289,300 -0.08(-0.78%)
Nov 15, 2002 10.71 11.33 10.63 10.76 242,300 +0.02(+0.21%)
Nov 14, 2002 10.42 10.73 10.40 10.73 408,300 +0.33(+3.20%)
Nov 13, 2002 10.32 10.53 10.10 10.40 207,900 +0.00(+0.00%)
Nov 12, 2002 10.16 10.60 10.05 10.40 203,400 +0.33(+3.31%)
Nov 11, 2002 10.11 10.22 10.04 10.07 300,400 -0.04(-0.40%)
Nov 08, 2002 10.31 10.31 9.978 10.11 999,900 -0.28(-2.74%)
Nov 07, 2002 10.56 10.56 10.32 10.39 310,700 -0.21(-2.01%)
Nov 06, 2002 10.40 10.65 10.31 10.60 269,900 +0.22(+2.14%)
Nov 05, 2002 10.49 10.49 10.28 10.38 258,500 -0.08(-0.81%)
Nov 04, 2002 10.61 10.83 10.34 10.47 543,600 -0.12(-1.13%)
Nov 01, 2002 10.32 10.62 10.28 10.59 511,900 +0.24(+2.36%)
Oct 31, 2002 10.36 10.61 10.33 10.34 354,700 +0.01(+0.09%)
Oct 30, 2002 10.90 10.92 10.28 10.33 531,307 -0.64(-5.87%)
Oct 29, 2002 10.95 11.10 10.59 10.98 312,975 +0.02(+0.20%)
Oct 28, 2002 10.91 11.16 10.80 10.96 470,400 +0.15(+1.40%)
Oct 25, 2002 10.55 10.96 10.51 10.80 208,600 +0.32(+3.01%)
Oct 24, 2002 10.76 10.96 10.49 10.49 239,814 -0.24(-2.20%)
Oct 23, 2002 10.44 10.84 10.39 10.72 279,413 +0.22(+2.07%)
Oct 22, 2002 10.66 10.86 10.35 10.51 439,700 -0.13(-1.25%)
Oct 21, 2002 10.40 10.67 10.36 10.64 282,600 +0.18(+1.70%)
Oct 18, 2002 10.31 10.50 10.17 10.46 234,500 +0.20(+1.90%)
Oct 17, 2002 10.23 10.40 9.902 10.27 489,993 +0.38(+3.87%)
Oct 16, 2002 9.769 10.14 9.742 9.884 854,000 +0.05(+0.50%)
Oct 15, 2002 11.18 11.38 9.769 9.836 3,101,012 -1.28(-11.52%)
Oct 14, 2002 11.07 11.33 10.89 11.12 647,900 -0.01(-0.08%)
Oct 11, 2002 10.44 11.18 10.41 11.12 784,540 +0.73(+7.02%)
Oct 10, 2002 10.16 10.58 9.782 10.39 77,370,000 +0.12(+1.20%)
Oct 09, 2002 10.80 10.80 10.13 10.27 639,306 -0.54(-4.98%)
Oct 08, 2002 10.25 10.86 10.22 10.81 637,000 +0.71(+7.04%)
Oct 07, 2002 10.07 10.59 10.07 10.10 462,600 -0.10(-1.00%)
Oct 04, 2002 10.22 10.42 9.951 10.20 428,415 -0.02(-0.18%)
Oct 03, 2002 10.25 10.70 10.16 10.22 792,700 -0.03(-0.29%)
Oct 02, 2002 10.66 10.76 10.18 10.25 530,500 -0.43(-4.00%)
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