Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.91 12.08 11.76 12.00 562,200 -0.08(-0.70%)
Apr 29, 2003 12.09 12.15 11.84 12.09 328,100 +0.02(+0.18%)
Apr 28, 2003 11.71 12.14 11.69 12.07 329,000 +0.36(+3.11%)
Apr 25, 2003 11.94 12.00 11.67 11.70 224,900 -0.27(-2.26%)
Apr 24, 2003 11.84 12.12 11.74 11.97 350,100 +0.12(+0.97%)
Apr 23, 2003 12.17 12.17 11.67 11.86 765,300 -0.36(-2.95%)
Apr 22, 2003 12.22 12.31 12.02 12.22 442,400 -0.09(-0.76%)
Apr 21, 2003 12.47 12.48 12.22 12.31 282,500 -0.10(-0.82%)
Apr 17, 2003 12.22 12.50 12.19 12.41 451,600 +0.23(+1.86%)
Apr 16, 2003 12.51 12.54 12.18 12.19 342,600 -0.26(-2.07%)
Apr 15, 2003 12.27 12.47 12.16 12.44 308,200 +0.17(+1.41%)
Apr 14, 2003 12.00 12.36 11.92 12.27 396,500 +0.31(+2.56%)
Apr 11, 2003 12.09 12.41 11.88 11.96 344,700 -0.12(-1.03%)
Apr 10, 2003 12.06 12.11 11.82 12.09 304,200 +0.04(+0.37%)
Apr 09, 2003 12.00 12.30 11.96 12.04 688,300 +0.05(+0.45%)
Apr 08, 2003 11.88 12.06 11.82 11.99 655,700 +0.05(+0.45%)
Apr 07, 2003 11.93 12.29 11.84 11.94 379,300 +0.15(+1.24%)
Apr 04, 2003 11.84 12.05 11.61 11.79 328,600 -0.02(-0.15%)
Apr 03, 2003 12.04 12.04 11.73 11.81 415,600 -0.19(-1.59%)
Apr 02, 2003 11.56 12.12 11.53 12.00 680,500 +0.48(+4.13%)
Apr 01, 2003 11.36 11.52 11.22 11.52 545,700 +0.21(+1.85%)
Mar 31, 2003 11.48 11.51 11.14 11.32 371,479 -0.18(-1.55%)
Mar 28, 2003 11.44 11.62 11.39 11.49 370,112 +0.05(+0.47%)
Mar 27, 2003 11.26 11.50 11.13 11.44 541,164 +0.10(+0.90%)
Mar 26, 2003 11.66 11.89 11.29 11.34 725,225 -0.36(-3.08%)
Mar 25, 2003 10.30 11.87 10.13 11.70 1,976,390 +1.01(+9.48%)
Mar 24, 2003 10.84 10.86 10.49 10.68 426,645 -0.43(-3.88%)
Mar 21, 2003 10.93 11.16 10.86 11.12 470,489 +0.22(+2.04%)
Mar 20, 2003 10.73 10.94 10.56 10.89 265,600 +0.09(+0.86%)
Mar 19, 2003 10.60 10.89 10.54 10.80 750,885 +0.20(+1.84%)
Mar 18, 2003 10.40 10.68 10.28 10.60 376,375 +0.23(+2.23%)
Mar 17, 2003 10.00 10.37 9.924 10.37 362,572 +0.32(+3.18%)
Mar 14, 2003 9.893 10.08 9.809 10.05 335,972 +0.16(+1.66%)
Mar 13, 2003 9.458 9.933 9.458 9.889 370,600 +0.42(+4.46%)
Mar 12, 2003 9.489 9.556 9.400 9.467 191,331 -0.07(-0.75%)
Mar 11, 2003 9.400 9.600 9.333 9.538 170,200 +0.18(+1.90%)
Mar 10, 2003 9.422 9.533 9.333 9.360 148,800 -0.13(-1.36%)
Mar 07, 2003 9.489 9.618 9.444 9.489 289,900 -0.03(-0.33%)
Mar 06, 2003 9.529 9.596 9.444 9.520 318,800 -0.01(-0.14%)
Mar 05, 2003 9.702 9.751 9.533 9.533 375,600 -0.20(-2.10%)
Mar 04, 2003 9.849 9.889 9.636 9.738 453,300 -0.14(-1.44%)
Mar 03, 2003 9.929 10.24 9.871 9.880 280,200 -0.13(-1.29%)
Feb 28, 2003 9.933 10.22 9.911 10.01 413,100 +0.10(+1.03%)
Feb 27, 2003 9.831 10.21 9.822 9.907 966,400 +0.08(+0.81%)
Feb 26, 2003 9.258 9.889 9.249 9.827 1,050,400 +0.51(+5.49%)
Feb 25, 2003 9.156 9.320 9.133 9.316 767,500 +0.12(+1.26%)
Feb 24, 2003 9.356 9.400 9.178 9.200 274,400 -0.17(-1.85%)
Feb 21, 2003 9.133 9.720 9.133 9.373 528,600 +0.26(+2.88%)
Feb 20, 2003 9.222 9.244 9.036 9.111 491,800 -0.08(-0.87%)
Feb 19, 2003 9.578 9.578 9.053 9.191 536,500 -0.41(-4.26%)
Feb 18, 2003 9.556 9.778 9.507 9.600 301,300 +0.03(+0.33%)
Feb 14, 2003 9.276 9.658 9.231 9.569 332,500 +0.23(+2.47%)
Feb 13, 2003 9.444 9.444 9.129 9.338 344,400 -0.06(-0.61%)
Feb 12, 2003 9.578 9.667 9.382 9.396 175,900 -0.20(-2.13%)
Feb 11, 2003 9.622 9.773 9.507 9.600 313,600 +0.02(+0.23%)
Feb 10, 2003 9.493 9.596 9.204 9.578 295,000 +0.13(+1.36%)
Feb 07, 2003 9.533 9.684 9.431 9.449 286,200 -0.08(-0.84%)
Feb 06, 2003 9.778 9.778 9.524 9.529 339,500 -0.16(-1.70%)
Feb 05, 2003 9.778 9.844 9.613 9.693 371,500 -0.08(-0.77%)
Feb 04, 2003 9.911 9.933 9.733 9.769 291,100 -0.21(-2.09%)
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