Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 61.95 62.62 61.85 62.56 734,356 +0.83(+1.34%)
Nov 26, 2003 62.00 62.52 61.25 61.73 1,226,987 -0.12(-0.19%)
Nov 25, 2003 61.07 62.06 61.05 61.85 1,653,609 +0.55(+0.90%)
Nov 24, 2003 61.09 61.39 60.45 61.30 3,305,708 +0.65(+1.08%)
Nov 21, 2003 62.60 62.94 60.32 60.65 7,070,694 -3.38(-5.28%)
Nov 20, 2003 64.02 64.54 64.02 64.03 1,432,221 -0.42(-0.65%)
Nov 19, 2003 64.56 64.80 64.17 64.45 1,403,981 -0.12(-0.19%)
Nov 18, 2003 65.47 65.66 64.56 64.57 1,237,795 -0.83(-1.28%)
Nov 17, 2003 65.78 66.17 65.18 65.41 1,910,907 -0.77(-1.16%)
Nov 14, 2003 66.27 66.59 65.74 66.17 1,251,857 -0.15(-0.23%)
Nov 13, 2003 65.56 66.42 65.31 66.33 1,394,452 +0.60(+0.92%)
Nov 12, 2003 65.57 65.76 65.13 65.72 1,538,557 +0.28(+0.42%)
Nov 11, 2003 65.89 66.10 65.40 65.45 1,026,867 -0.53(-0.81%)
Nov 10, 2003 66.30 66.60 65.88 65.98 1,124,835 -0.19(-0.29%)
Nov 07, 2003 66.56 67.16 66.26 66.17 1,319,610 -0.22(-0.34%)
Nov 06, 2003 65.30 66.73 65.08 66.39 1,238,841 +1.02(+1.57%)
Nov 05, 2003 65.63 65.65 64.88 65.37 1,207,580 -0.03(-0.05%)
Nov 04, 2003 65.63 65.63 65.38 65.41 1,457,604 -0.22(-0.34%)
Nov 03, 2003 65.25 65.89 65.06 65.63 1,857,123 +0.44(+0.67%)
Oct 31, 2003 63.72 65.10 63.61 65.19 3,368,579 +1.47(+2.31%)
Oct 30, 2003 63.42 63.67 63.42 63.72 1,449,072 +0.87(+1.38%)
Oct 29, 2003 62.82 62.91 62.30 62.85 1,053,828 -0.11(-0.18%)
Oct 28, 2003 62.38 62.96 61.93 62.96 1,601,080 +1.01(+1.62%)
Oct 27, 2003 62.65 63.33 61.80 61.95 1,584,345 -0.48(-0.77%)
Oct 24, 2003 62.08 62.44 61.65 62.44 1,394,568 +0.35(+0.57%)
Oct 23, 2003 62.03 62.26 61.57 62.08 1,662,093 -0.03(-0.06%)
Oct 22, 2003 62.30 62.32 61.81 62.12 1,456,975 -0.35(-0.56%)
Oct 21, 2003 62.30 62.53 61.99 62.47 2,879,086 +0.01(+0.01%)
Oct 20, 2003 62.73 62.73 62.02 62.46 1,644,893 -0.31(-0.49%)
Oct 17, 2003 63.67 63.67 62.45 62.77 1,705,789 -0.78(-1.23%)
Oct 16, 2003 62.90 63.67 62.88 63.56 1,841,759 +0.51(+0.81%)
Oct 15, 2003 63.59 63.68 62.57 63.05 2,296,737 -0.33(-0.52%)
Oct 14, 2003 61.39 63.45 61.27 63.37 4,754,548 +1.98(+3.22%)
Oct 13, 2003 59.98 61.52 59.83 61.40 4,638,566 +2.40(+4.07%)
Oct 10, 2003 59.28 59.36 58.62 58.99 1,259,760 -0.21(-0.35%)
Oct 09, 2003 58.64 59.80 58.64 59.20 1,991,327 +1.04(+1.79%)
Oct 08, 2003 57.97 58.28 57.93 58.16 868,816 +0.19(+0.33%)
Oct 07, 2003 58.13 58.13 57.53 57.97 1,404,097 -0.37(-0.63%)
Oct 06, 2003 57.71 58.51 57.64 58.34 1,226,406 +0.77(+1.33%)
Oct 03, 2003 56.96 58.06 56.96 57.57 1,935,196 +1.26(+2.25%)
Oct 02, 2003 56.19 56.58 55.66 56.31 1,338,437 -0.28(-0.49%)
Oct 01, 2003 55.83 56.67 55.51 56.59 1,450,815 +1.14(+2.06%)
Sep 30, 2003 55.78 56.09 54.98 55.44 1,428,502 -0.34(-0.60%)
Sep 29, 2003 54.98 55.98 54.86 55.78 1,013,851 +0.89(+1.61%)
Sep 26, 2003 55.39 55.45 54.81 54.89 1,679,408 -0.44(-0.79%)
Sep 25, 2003 56.09 56.39 55.33 55.33 1,595,967 -0.77(-1.37%)
Sep 24, 2003 57.32 57.34 56.07 56.09 1,342,969 -1.30(-2.26%)
Sep 23, 2003 56.78 57.71 56.72 57.39 1,173,761 +0.61(+1.08%)
Sep 22, 2003 57.01 57.14 56.59 56.78 1,216,760 -0.22(-0.39%)
Sep 19, 2003 58.17 58.39 56.90 57.01 4,276,560 -2.02(-3.43%)
Sep 18, 2003 57.23 59.37 57.12 59.03 2,550,084 +1.80(+3.14%)
Sep 17, 2003 56.86 57.35 55.94 57.23 2,653,863 +0.37(+0.65%)
Sep 16, 2003 56.03 56.93 56.03 56.86 1,438,264 +0.95(+1.69%)
Sep 15, 2003 56.27 56.44 55.65 55.91 1,998,997 -0.22(-0.40%)
Sep 12, 2003 56.00 56.23 55.33 56.14 1,337,623 -0.02(-0.03%)
Sep 11, 2003 56.03 56.48 55.51 56.16 1,554,595 +0.12(+0.22%)
Sep 10, 2003 56.55 56.71 55.93 56.03 1,726,824 -0.55(-0.97%)
Sep 09, 2003 56.83 56.96 56.59 56.59 1,457,207 -0.69(-1.20%)
Sep 08, 2003 57.50 57.85 56.86 57.27 1,833,160 -0.10(-0.18%)
Sep 05, 2003 57.26 57.82 57.07 57.38 1,169,229 -0.49(-0.85%)
Sep 04, 2003 58.48 58.48 57.55 57.87 1,388,641 -0.60(-1.03%)
Sep 03, 2003 58.76 58.76 57.97 58.47 2,133,224 -0.29(-0.50%)
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