Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.15 10.18 10.11 10.12 13,021,570 -0.07(-0.69%)
Nov 29, 2004 10.28 10.29 10.17 10.19 11,631,666 -0.05(-0.48%)
Nov 26, 2004 10.23 10.28 10.22 10.24 2,707,168 +0.01(+0.08%)
Nov 24, 2004 10.22 10.25 10.21 10.23 7,572,745 +0.01(+0.08%)
Nov 23, 2004 10.17 10.22 10.14 10.22 11,242,225 +0.06(+0.56%)
Nov 22, 2004 10.12 10.19 10.08 10.17 9,357,584 +0.08(+0.81%)
Nov 19, 2004 10.22 10.25 10.06 10.08 12,023,855 -0.15(-1.44%)
Nov 18, 2004 10.24 10.27 10.20 10.23 6,888,476 -0.00(-0.02%)
Nov 17, 2004 10.26 10.28 10.18 10.23 9,600,222 +0.05(+0.45%)
Nov 16, 2004 10.25 10.25 10.18 10.19 8,816,151 -0.06(-0.59%)
Nov 15, 2004 10.23 10.26 10.18 10.25 10,466,699 -0.00(-0.03%)
Nov 12, 2004 10.20 10.25 10.16 10.25 9,063,977 +0.07(+0.68%)
Nov 11, 2004 10.12 10.20 10.10 10.18 10,559,481 +0.11(+1.06%)
Nov 10, 2004 10.09 10.14 10.07 10.08 7,376,193 -0.01(-0.08%)
Nov 09, 2004 10.13 10.14 10.05 10.08 7,688,418 -0.01(-0.10%)
Nov 08, 2004 10.08 10.13 10.06 10.09 9,073,744 +0.02(+0.18%)
Nov 05, 2004 10.08 10.11 10.02 10.08 14,696,535 +0.01(+0.13%)
Nov 04, 2004 9.884 10.07 9.856 10.06 14,950,770 +0.18(+1.86%)
Nov 03, 2004 9.829 9.879 9.789 9.879 14,482,281 +0.08(+0.84%)
Nov 02, 2004 9.782 9.869 9.746 9.797 12,637,317 -0.02(-0.18%)
Nov 01, 2004 9.818 9.826 9.780 9.815 10,354,384 +0.03(+0.32%)
Oct 29, 2004 9.780 9.821 9.723 9.784 10,372,696 -0.02(-0.18%)
Oct 28, 2004 9.685 9.825 9.641 9.802 13,012,414 +0.11(+1.15%)
Oct 27, 2004 9.584 9.723 9.536 9.690 11,102,136 +0.07(+0.77%)
Oct 26, 2004 9.499 9.616 9.499 9.616 10,671,797 +0.14(+1.47%)
Oct 25, 2004 9.461 9.481 9.428 9.477 10,919,623 -0.00(-0.05%)
Oct 22, 2004 9.600 9.636 9.482 9.482 11,108,240 -0.10(-1.09%)
Oct 21, 2004 9.600 9.653 9.466 9.587 14,412,389 -0.05(-0.51%)
Oct 20, 2004 9.666 9.667 9.544 9.636 14,069,949 -0.09(-0.89%)
Oct 19, 2004 9.772 9.784 9.633 9.723 15,476,333 -0.13(-1.33%)
Oct 18, 2004 9.829 9.911 9.805 9.854 10,726,428 +0.02(+0.17%)
Oct 15, 2004 9.784 9.854 9.770 9.838 12,455,415 +0.09(+0.96%)
Oct 14, 2004 9.862 9.877 9.682 9.744 17,374,402 -0.12(-1.26%)
Oct 13, 2004 9.936 9.936 9.820 9.869 9,674,082 -0.04(-0.36%)
Oct 12, 2004 9.870 9.911 9.852 9.905 8,048,255 +0.00(+0.02%)
Oct 11, 2004 9.911 9.934 9.884 9.903 4,654,986 -0.00(-0.05%)
Oct 08, 2004 9.882 9.941 9.862 9.908 8,071,450 +0.04(+0.40%)
Oct 07, 2004 9.903 9.939 9.854 9.869 6,394,044 -0.07(-0.68%)
Oct 06, 2004 9.870 9.936 9.867 9.936 7,989,960 +0.05(+0.51%)
Oct 05, 2004 9.869 9.936 9.852 9.885 8,707,498 -0.01(-0.13%)
Oct 04, 2004 9.895 9.946 9.867 9.898 12,869,578 +0.04(+0.38%)
Oct 01, 2004 9.775 9.869 9.752 9.861 12,838,142 +0.09(+0.94%)
Sep 30, 2004 9.756 9.790 9.682 9.769 13,223,310 +0.05(+0.52%)
Sep 29, 2004 9.674 9.721 9.628 9.718 10,925,117 -0.00(-0.03%)
Sep 28, 2004 9.682 9.741 9.605 9.721 10,062,913 +0.05(+0.54%)
Sep 27, 2004 9.608 9.712 9.602 9.669 12,893,078 +0.06(+0.65%)
Sep 24, 2004 9.505 9.644 9.505 9.607 9,071,302 +0.08(+0.88%)
Sep 23, 2004 9.633 9.646 9.510 9.523 11,071,310 -0.09(-0.97%)
Sep 22, 2004 9.595 9.651 9.556 9.616 13,847,760 -0.06(-0.63%)
Sep 21, 2004 9.692 9.713 9.603 9.677 8,412,364 +0.00(+0.05%)
Sep 20, 2004 9.712 9.739 9.630 9.672 6,774,940 -0.05(-0.51%)
Sep 17, 2004 9.731 9.759 9.693 9.721 9,645,392 +0.02(+0.19%)
Sep 16, 2004 9.687 9.726 9.661 9.703 5,881,299 +0.02(+0.22%)
Sep 15, 2004 9.646 9.757 9.644 9.682 8,216,728 +0.04(+0.39%)
Sep 14, 2004 9.715 9.743 9.644 9.644 7,853,839 -0.05(-0.54%)
Sep 13, 2004 9.710 9.739 9.674 9.697 9,027,658 +0.01(+0.10%)
Sep 10, 2004 9.680 9.702 9.602 9.687 7,948,453 +0.02(+0.24%)
Sep 09, 2004 9.690 9.698 9.633 9.664 7,976,531 -0.00(-0.02%)
Sep 08, 2004 9.764 9.780 9.653 9.666 11,563,300 -0.12(-1.21%)
Sep 07, 2004 9.787 9.807 9.743 9.784 10,592,749 +0.07(+0.76%)
Sep 03, 2004 9.744 9.798 9.698 9.710 8,298,217 -0.02(-0.25%)
Sep 02, 2004 9.657 9.748 9.636 9.734 8,975,468 +0.10(+1.00%)
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