Financial News

Rockwell Automation (NY: ROK )

204.74 +5.91 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.71 34.95 34.50 34.67 2,161,600 -0.04(-0.12%)
Mar 30, 2004 34.75 34.89 34.44 34.71 1,422,500 +0.90(+2.66%)
Mar 29, 2004 33.17 34.00 33.16 33.81 781,100 +0.70(+2.11%)
Mar 26, 2004 32.95 33.40 32.80 33.11 706,600 +0.00(+0.00%)
Mar 25, 2004 32.77 33.16 32.60 33.11 1,202,400 +0.31(+0.95%)
Mar 24, 2004 32.23 33.23 32.03 32.80 2,153,900 +1.05(+3.31%)
Mar 23, 2004 31.53 32.04 31.37 31.75 910,400 +0.42(+1.34%)
Mar 22, 2004 32.21 32.21 31.24 31.33 913,400 -0.87(-2.70%)
Mar 19, 2004 33.15 33.44 32.17 32.20 1,540,400 +0.20(+0.63%)
Mar 18, 2004 32.18 32.20 31.80 32.00 1,565,200 -0.26(-0.81%)
Mar 17, 2004 31.27 32.54 31.19 32.26 1,321,800 +1.03(+3.30%)
Mar 16, 2004 31.46 32.00 31.00 31.23 1,344,800 +0.00(+0.00%)
Mar 15, 2004 30.85 31.65 30.64 31.23 2,272,000 +0.63(+2.06%)
Mar 12, 2004 29.15 30.84 29.15 30.60 1,459,400 +1.46(+5.01%)
Mar 11, 2004 29.14 30.15 29.05 29.14 2,082,200 -0.05(-0.17%)
Mar 10, 2004 29.70 30.46 29.19 29.19 6,202,100 +0.62(+2.17%)
Mar 09, 2004 29.28 29.28 28.45 28.57 2,285,200 -0.69(-2.36%)
Mar 08, 2004 29.96 29.99 29.15 29.26 1,064,600 -0.57(-1.91%)
Mar 05, 2004 29.90 30.42 29.58 29.83 844,400 -0.17(-0.57%)
Mar 04, 2004 30.20 30.48 29.46 30.00 1,106,600 -0.24(-0.79%)
Mar 03, 2004 29.90 30.30 29.80 30.24 716,500 +0.30(+1.00%)
Mar 02, 2004 30.39 30.39 29.79 29.94 1,230,400 -0.45(-1.48%)
Mar 01, 2004 30.60 30.66 30.02 30.39 882,500 -0.07(-0.23%)
Feb 27, 2004 29.93 30.88 29.93 30.46 1,886,400 -0.34(-1.10%)
Feb 26, 2004 30.48 30.85 30.42 30.80 989,000 +0.32(+1.05%)
Feb 25, 2004 29.75 30.51 29.75 30.48 787,300 +0.73(+2.45%)
Feb 24, 2004 30.40 30.41 29.44 29.75 1,094,800 -0.65(-2.14%)
Feb 23, 2004 30.48 30.85 30.27 30.40 640,500 -0.05(-0.16%)
Feb 20, 2004 31.37 31.46 30.28 30.45 854,400 -0.95(-3.03%)
Feb 19, 2004 31.93 32.15 31.36 31.40 734,100 -0.46(-1.44%)
Feb 18, 2004 32.28 32.28 31.77 31.86 470,800 -0.55(-1.70%)
Feb 17, 2004 32.66 32.86 32.35 32.41 634,300 -0.05(-0.15%)
Feb 13, 2004 32.70 32.82 32.37 32.46 977,100 -0.19(-0.58%)
Feb 12, 2004 32.32 32.77 32.30 32.65 1,319,300 +0.26(+0.80%)
Feb 11, 2004 31.36 32.45 31.30 32.39 1,224,500 +1.04(+3.32%)
Feb 10, 2004 31.70 31.79 30.80 31.35 1,190,500 -0.35(-1.10%)
Feb 09, 2004 31.30 31.98 30.79 31.70 1,013,900 +0.28(+0.89%)
Feb 06, 2004 30.90 31.69 30.85 31.42 1,033,400 +0.62(+2.01%)
Feb 05, 2004 30.12 31.09 30.12 30.80 1,098,800 +0.58(+1.92%)
Feb 04, 2004 30.50 30.70 29.76 30.22 2,122,400 -0.50(-1.63%)
Feb 03, 2004 31.40 31.53 30.58 30.72 1,921,900 -0.54(-1.73%)
Feb 02, 2004 32.52 32.80 31.26 31.26 1,656,700 -1.31(-4.02%)
Jan 30, 2004 32.20 32.61 32.00 32.57 1,118,100 +0.62(+1.94%)
Jan 29, 2004 33.00 33.24 31.75 31.95 1,303,000 -0.97(-2.95%)
Jan 28, 2004 33.20 33.95 32.92 32.92 860,000 -0.36(-1.08%)
Jan 27, 2004 35.95 35.95 30.63 33.28 3,674,900 -1.79(-5.10%)
Jan 26, 2004 34.50 35.14 34.50 35.07 849,600 +0.57(+1.65%)
Jan 23, 2004 34.58 34.97 34.41 34.50 488,200 -0.27(-0.78%)
Jan 22, 2004 35.27 35.37 34.67 34.77 807,700 -0.67(-1.89%)
Jan 21, 2004 35.65 35.67 34.95 35.44 993,000 -0.69(-1.91%)
Jan 20, 2004 36.96 36.97 35.96 36.13 676,000 -0.72(-1.95%)
Jan 16, 2004 36.49 37.00 36.27 36.85 511,800 +0.45(+1.24%)
Jan 15, 2004 36.18 36.45 35.89 36.40 536,500 +0.12(+0.33%)
Jan 14, 2004 35.75 36.29 35.75 36.28 630,800 +0.53(+1.48%)
Jan 13, 2004 35.90 36.07 35.44 35.75 903,900 -0.15(-0.42%)
Jan 12, 2004 35.91 36.15 35.69 35.90 1,136,800 -0.01(-0.03%)
Jan 09, 2004 35.95 36.24 35.79 35.91 902,200 -0.19(-0.53%)
Jan 08, 2004 35.92 36.39 35.73 36.10 1,226,800 +0.10(+0.28%)
Jan 07, 2004 34.84 36.09 34.80 36.00 1,615,700 +1.13(+3.24%)
Jan 06, 2004 34.35 34.90 34.13 34.87 2,029,000 +0.63(+1.84%)
Jan 05, 2004 34.20 34.69 34.11 34.24 1,902,900 -0.46(-1.33%)
Jan 02, 2004 35.40 35.49 34.56 34.70 986,600 -0.90(-2.53%)
Dec 31, 2003 35.61 35.86 35.37 35.60 438,600 -0.02(-0.06%)
Dec 30, 2003 35.84 35.95 35.53 35.62 478,100 -0.23(-0.64%)
Dec 29, 2003 35.90 36.10 35.43 35.85 633,500 +0.10(+0.28%)
Dec 26, 2003 35.60 35.93 35.50 35.75 282,100 +0.33(+0.93%)
Dec 24, 2003 35.29 35.62 35.24 35.42 161,500 -0.02(-0.06%)
Dec 23, 2003 35.27 35.51 35.12 35.44 599,200 +0.08(+0.23%)
Dec 22, 2003 35.19 35.48 35.17 35.36 509,900 +0.13(+0.37%)
Dec 19, 2003 35.45 35.47 34.94 35.23 785,000 -0.04(-0.11%)
Dec 18, 2003 35.26 35.37 35.07 35.27 895,800 +0.01(+0.03%)
Dec 17, 2003 34.70 35.28 34.51 35.26 722,800 +0.58(+1.67%)
Dec 16, 2003 35.35 35.47 34.63 34.68 1,328,500 -0.67(-1.90%)
Dec 15, 2003 35.43 35.76 35.24 35.35 711,400 +0.33(+0.94%)
Dec 12, 2003 35.16 35.16 34.87 35.02 776,100 -0.08(-0.23%)
Dec 11, 2003 34.44 35.24 34.36 35.10 638,000 +0.66(+1.92%)
Dec 10, 2003 34.58 34.66 34.26 34.44 576,400 -0.14(-0.40%)
Dec 09, 2003 33.95 35.31 33.66 34.58 1,374,900 +0.83(+2.46%)
Dec 08, 2003 34.41 34.79 33.69 33.75 1,277,800 -0.83(-2.40%)
Dec 05, 2003 34.50 35.02 34.49 34.58 1,159,100 +0.19(+0.55%)
Dec 04, 2003 34.43 34.64 34.26 34.39 938,200 +0.33(+0.97%)
Dec 03, 2003 33.40 34.46 33.40 34.06 1,098,600 +0.12(+0.35%)
Dec 02, 2003 33.92 34.45 33.90 33.94 695,700 -0.03(-0.09%)
Dec 01, 2003 33.15 34.00 33.15 33.97 763,200 +0.72(+2.17%)
Nov 28, 2003 33.08 33.42 33.07 33.25 169,000 +0.11(+0.33%)
Nov 26, 2003 33.17 33.47 33.09 33.14 654,300 -0.16(-0.48%)
Nov 25, 2003 32.67 33.36 32.67 33.30 871,800 +0.31(+0.94%)
Nov 24, 2003 31.55 33.52 31.55 32.99 1,486,400 +1.53(+4.86%)
Nov 21, 2003 31.42 31.55 31.35 31.46 469,800 +0.34(+1.09%)
Nov 20, 2003 31.00 31.75 30.80 31.12 684,200 -0.09(-0.29%)
Nov 19, 2003 30.92 31.26 30.88 31.21 461,400 +0.29(+0.94%)
Nov 18, 2003 31.00 31.53 30.81 30.92 528,800 +0.07(+0.23%)
Nov 17, 2003 30.81 31.25 30.44 30.85 669,500 -0.70(-2.22%)
Nov 14, 2003 31.15 31.70 31.15 31.55 841,400 +0.12(+0.38%)
Nov 13, 2003 31.85 31.85 31.10 31.43 974,300 -0.64(-2.00%)
Nov 12, 2003 31.82 31.97 31.63 32.07 983,300 +0.13(+0.41%)
Nov 11, 2003 31.05 31.98 31.05 31.94 993,700 -0.01(-0.03%)
Nov 10, 2003 33.02 32.81 31.77 31.95 1,075,000 -1.07(-3.24%)
Nov 07, 2003 32.60 33.49 32.60 33.02 1,217,700 -0.01(-0.03%)
Nov 06, 2003 31.65 33.19 31.86 33.03 1,879,900 +1.38(+4.36%)
Nov 05, 2003 31.07 31.64 31.30 31.65 1,088,900 +0.20(+0.64%)
Nov 04, 2003 31.07 31.69 30.94 31.45 972,480 +0.03(+0.10%)
Nov 03, 2003 31.09 31.46 31.00 31.42 1,211,848 +0.37(+1.19%)
Oct 31, 2003 30.50 31.09 30.50 31.05 1,124,100 +0.71(+2.34%)
Oct 30, 2003 30.00 30.45 30.00 30.34 771,000 +0.34(+1.13%)
Oct 29, 2003 29.28 30.02 29.26 30.00 1,308,800 +0.64(+2.18%)
Oct 28, 2003 29.39 29.50 28.86 29.36 1,570,800 -0.05(-0.17%)
Oct 27, 2003 28.81 29.49 28.81 29.41 575,100 +0.61(+2.12%)
Oct 24, 2003 28.87 28.87 28.40 28.80 465,900 -0.07(-0.24%)
Oct 23, 2003 28.60 28.93 28.25 28.87 538,900 +0.22(+0.77%)
Oct 22, 2003 29.14 29.15 28.51 28.65 411,500 -0.72(-2.45%)
Oct 21, 2003 29.15 29.62 29.15 29.37 868,800 +0.10(+0.34%)
Oct 20, 2003 28.61 29.25 28.61 29.27 813,400 +0.74(+2.59%)
Oct 17, 2003 28.95 28.95 28.28 28.53 747,100 -0.11(-0.38%)
Oct 16, 2003 28.85 28.85 28.28 28.64 508,200 -0.25(-0.87%)
Oct 15, 2003 28.80 28.95 28.71 28.89 515,500 +0.13(+0.45%)
Oct 14, 2003 28.25 28.88 28.24 28.76 609,700 +0.31(+1.09%)
Oct 13, 2003 28.10 28.57 28.13 28.45 528,100 +0.35(+1.25%)
Oct 10, 2003 28.15 28.25 27.95 28.10 432,400 -0.11(-0.39%)
Oct 09, 2003 27.98 28.71 27.97 28.21 846,000 +0.23(+0.82%)
Oct 08, 2003 27.75 27.98 27.75 27.98 604,300 +0.23(+0.83%)
Oct 07, 2003 27.75 27.75 27.39 27.75 521,000 +0.00(+0.00%)
Oct 06, 2003 27.83 27.95 27.37 27.75 713,900 +0.06(+0.22%)
Oct 03, 2003 28.23 28.25 27.53 27.69 607,900 +0.30(+1.10%)
Oct 02, 2003 26.93 27.55 26.88 27.39 957,900 +0.81(+3.05%)
Oct 01, 2003 26.26 26.69 26.16 26.58 1,021,700 +0.33(+1.26%)
Sep 30, 2003 26.28 26.54 26.02 26.25 728,400 -0.27(-1.02%)
Sep 29, 2003 26.50 26.65 26.06 26.52 805,700 +0.05(+0.19%)
Sep 26, 2003 26.70 26.70 26.25 26.47 1,339,900 -0.23(-0.86%)
Sep 25, 2003 27.16 27.20 26.66 26.70 1,045,300 -0.46(-1.69%)
Sep 24, 2003 27.93 27.94 27.16 27.16 689,100 -0.85(-3.03%)
Sep 23, 2003 28.02 28.05 27.77 28.01 570,100 +0.12(+0.43%)
Sep 22, 2003 28.40 28.40 27.74 27.89 650,000 -0.66(-2.31%)
Sep 19, 2003 28.33 28.59 28.23 28.55 689,000 +0.22(+0.78%)
Sep 18, 2003 27.83 28.34 27.76 28.33 818,200 +0.74(+2.68%)
Sep 17, 2003 27.70 27.79 27.46 27.59 544,400 -0.01(-0.04%)
Sep 16, 2003 27.28 27.64 27.20 27.60 887,000 +0.32(+1.17%)
Sep 15, 2003 27.98 28.30 27.21 27.28 1,351,900 +0.29(+1.07%)
Sep 12, 2003 26.35 27.01 26.24 26.99 1,549,500 +0.54(+2.04%)
Sep 11, 2003 25.45 26.60 25.44 26.45 2,023,200 +1.07(+4.22%)
Sep 10, 2003 25.80 26.16 25.25 25.38 2,025,400 -1.72(-6.35%)
Sep 09, 2003 27.11 27.25 26.88 27.10 710,100 -0.01(-0.04%)
Sep 08, 2003 27.10 27.20 26.88 27.11 513,000 +0.10(+0.37%)
Sep 05, 2003 27.15 27.43 26.87 27.01 680,500 -0.42(-1.53%)
Sep 04, 2003 27.45 27.52 27.15 27.43 573,700 -0.07(-0.25%)
Sep 03, 2003 27.37 27.74 27.30 27.50 1,150,700 +0.16(+0.59%)
Sep 02, 2003 27.25 27.48 26.94 27.34 970,300 +0.12(+0.44%)
Aug 29, 2003 27.22 27.35 26.98 27.22 723,300 -0.02(-0.07%)
Aug 28, 2003 26.61 27.30 26.26 27.24 842,500 +0.66(+2.48%)
Aug 27, 2003 26.49 26.69 26.22 26.58 590,700 +0.13(+0.49%)
Aug 26, 2003 26.06 26.55 25.63 26.45 948,600 +0.39(+1.50%)
Aug 25, 2003 25.75 26.45 25.37 26.06 2,136,100 -0.68(-2.54%)
Aug 22, 2003 27.30 27.47 26.69 26.74 653,600 -0.36(-1.33%)
Aug 21, 2003 27.06 27.25 26.77 27.10 891,500 +0.10(+0.37%)
Aug 20, 2003 27.02 27.23 26.91 27.00 909,900 -0.15(-0.55%)
Aug 19, 2003 26.85 27.25 26.81 27.15 1,048,000 +0.09(+0.33%)
Aug 18, 2003 26.33 27.15 26.33 27.06 1,154,600 +0.78(+2.97%)
Aug 15, 2003 26.28 26.41 25.90 26.28 394,600 -0.09(-0.34%)
Aug 14, 2003 25.68 26.50 25.55 26.37 468,500 +0.69(+2.69%)
Aug 13, 2003 25.95 25.95 25.52 25.68 622,800 -0.17(-0.66%)
Aug 12, 2003 25.98 25.98 25.55 25.85 510,400 +0.03(+0.12%)
Aug 11, 2003 25.56 25.90 25.47 25.82 500,400 +0.26(+1.02%)
Aug 08, 2003 25.47 25.65 25.27 25.56 398,400 +0.14(+0.55%)
Aug 07, 2003 25.55 25.61 25.30 25.42 779,100 -0.30(-1.17%)
Aug 06, 2003 25.81 26.12 25.67 25.72 1,350,900 -0.09(-0.35%)
Aug 05, 2003 25.87 26.07 25.72 25.81 1,076,400 -0.29(-1.11%)
Aug 04, 2003 26.00 26.15 25.45 26.10 581,600 +0.28(+1.08%)
Aug 01, 2003 25.88 26.15 25.62 25.82 531,900 -0.02(-0.08%)
Jul 31, 2003 25.28 26.49 25.18 25.84 1,105,200 +0.51(+2.01%)
Jul 30, 2003 25.55 25.78 25.25 25.33 836,200 -0.33(-1.29%)
Jul 29, 2003 26.21 26.38 25.51 25.66 1,002,000 -0.58(-2.21%)
Jul 28, 2003 27.24 27.24 26.17 26.24 1,310,200 -0.93(-3.42%)
Jul 25, 2003 25.80 27.31 25.79 27.17 1,246,900 +0.91(+3.47%)
Jul 24, 2003 26.65 27.05 26.23 26.26 1,416,200 -0.21(-0.79%)
Jul 23, 2003 25.95 26.75 25.85 26.47 1,585,600 +0.63(+2.44%)
Jul 22, 2003 24.65 26.01 24.34 25.84 1,371,800 +1.19(+4.83%)
Jul 21, 2003 24.74 24.86 24.42 24.65 619,600 -0.09(-0.36%)
Jul 18, 2003 24.22 24.89 23.88 24.74 921,600 +0.77(+3.21%)
Jul 17, 2003 23.64 24.35 23.57 23.97 775,700 +0.14(+0.59%)
Jul 16, 2003 24.00 24.07 23.62 23.83 462,400 -0.12(-0.50%)
Jul 15, 2003 24.44 24.58 23.91 23.95 560,000 -0.22(-0.91%)
Jul 14, 2003 24.40 24.70 24.11 24.17 478,800 +0.13(+0.54%)
Jul 11, 2003 24.20 24.50 23.95 24.04 901,900 +0.00(+0.00%)
Jul 10, 2003 24.02 24.15 23.79 24.04 665,700 -0.17(-0.70%)
Jul 09, 2003 25.10 25.20 23.95 24.21 1,158,000 -1.12(-4.42%)
Jul 08, 2003 24.92 25.50 24.92 25.33 522,600 +0.21(+0.84%)
Jul 07, 2003 24.46 25.20 24.45 25.12 585,400 +0.81(+3.33%)
Jul 03, 2003 24.25 24.69 24.02 24.31 316,100 -0.43(-1.74%)
Jul 02, 2003 23.90 24.74 23.90 24.74 707,000 +0.77(+3.21%)
Jul 01, 2003 23.88 24.00 23.33 23.97 438,700 +0.13(+0.55%)
Jun 30, 2003 24.00 24.22 23.73 23.84 460,900 -0.17(-0.71%)
Jun 27, 2003 24.15 24.70 23.90 24.01 701,400 -0.09(-0.37%)
Jun 26, 2003 23.50 24.28 23.40 24.10 538,100 +0.48(+2.03%)
Jun 25, 2003 23.65 24.05 23.57 23.62 449,400 -0.06(-0.25%)
Jun 24, 2003 24.03 24.05 23.38 23.68 873,200 -0.43(-1.78%)
Jun 23, 2003 24.30 24.48 23.82 24.11 533,600 -0.19(-0.78%)
Jun 20, 2003 24.30 24.76 24.18 24.30 752,800 +0.18(+0.75%)
Jun 19, 2003 24.50 24.55 24.00 24.12 731,200 -0.34(-1.39%)
Jun 18, 2003 24.60 24.73 24.34 24.46 600,900 -0.23(-0.93%)
Jun 17, 2003 24.90 24.91 24.52 24.69 583,600 -0.26(-1.04%)
Jun 16, 2003 24.65 24.95 24.42 24.95 529,900 +0.36(+1.46%)
Jun 13, 2003 24.90 25.07 24.32 24.59 527,600 -0.42(-1.68%)
Jun 12, 2003 24.99 25.14 24.59 25.01 780,200 +0.06(+0.24%)
Jun 11, 2003 24.40 24.99 24.00 24.95 1,059,200 +0.42(+1.71%)
Jun 10, 2003 24.55 24.65 24.12 24.53 532,400 +0.06(+0.25%)
Jun 09, 2003 25.01 25.01 24.24 24.47 644,600 -0.80(-3.17%)
Jun 06, 2003 25.40 25.85 25.09 25.27 1,093,700 -0.10(-0.39%)
Jun 05, 2003 24.60 25.43 24.51 25.37 1,030,000 +0.46(+1.85%)
Jun 04, 2003 24.39 25.00 24.30 24.91 844,000 +0.52(+2.13%)
Jun 03, 2003 24.45 24.74 24.01 24.39 1,216,100 +0.40(+1.67%)
Jun 02, 2003 23.90 24.24 23.57 23.99 876,700 +0.34(+1.44%)
May 30, 2003 23.00 23.78 23.00 23.65 820,300 +0.65(+2.83%)
May 29, 2003 22.79 23.58 22.61 23.00 692,500 +0.27(+1.19%)
May 28, 2003 23.24 23.24 22.50 22.73 1,068,300 -0.36(-1.56%)
May 27, 2003 22.03 23.13 22.02 23.09 739,700 +1.06(+4.81%)
May 23, 2003 21.97 22.22 21.62 22.03 413,100 +0.06(+0.27%)
May 22, 2003 21.71 22.05 21.58 21.97 432,100 +0.23(+1.06%)
May 21, 2003 21.49 21.79 21.35 21.74 426,300 +0.16(+0.74%)
May 20, 2003 21.78 22.07 21.00 21.58 905,000 -0.16(-0.74%)
May 19, 2003 22.74 22.74 21.70 21.74 537,500 -1.00(-4.40%)
May 16, 2003 22.30 22.74 22.07 22.74 849,700 +0.19(+0.84%)
May 15, 2003 22.40 22.57 22.26 22.55 521,300 +0.30(+1.35%)
May 14, 2003 22.77 22.79 22.25 22.25 688,000 -0.44(-1.94%)
May 13, 2003 22.77 22.88 22.46 22.69 780,500 -0.05(-0.22%)
May 12, 2003 22.43 22.96 22.24 22.74 817,000 +0.09(+0.40%)
May 09, 2003 22.22 22.69 22.14 22.65 430,600 +0.52(+2.35%)
May 08, 2003 22.00 22.30 21.89 22.13 436,700 -0.17(-0.76%)
May 07, 2003 22.39 22.78 22.01 22.30 765,800 -0.44(-1.93%)
May 06, 2003 22.60 22.94 22.36 22.74 808,700 +0.14(+0.62%)
May 05, 2003 22.77 22.98 22.42 22.60 670,800 -0.29(-1.27%)
May 02, 2003 22.50 22.95 22.50 22.89 831,700 +0.44(+1.96%)
May 01, 2003 22.72 22.72 22.05 22.45 429,300 -0.35(-1.54%)
Apr 30, 2003 22.42 22.94 22.11 22.80 716,700 +0.20(+0.88%)
Apr 29, 2003 22.36 22.66 22.15 22.60 785,100 +0.24(+1.07%)
Apr 28, 2003 21.74 22.53 21.69 22.36 705,700 +0.69(+3.18%)
Apr 25, 2003 21.94 22.00 21.53 21.67 846,200 -0.27(-1.23%)
Apr 24, 2003 22.45 22.55 21.65 21.94 757,500 -0.51(-2.27%)
Apr 23, 2003 22.65 22.65 22.15 22.45 513,800 -0.29(-1.28%)
Apr 22, 2003 20.80 22.90 20.64 22.74 1,424,700 +1.16(+5.38%)
Apr 21, 2003 21.42 21.69 21.01 21.58 584,100 +0.26(+1.22%)
Apr 17, 2003 21.00 21.43 20.92 21.32 874,000 +0.51(+2.45%)
Apr 16, 2003 21.25 21.35 20.70 20.81 550,500 -0.32(-1.51%)
Apr 15, 2003 21.30 21.30 20.90 21.13 736,700 -0.12(-0.56%)
Apr 14, 2003 20.91 21.25 20.70 21.25 650,100 +0.34(+1.63%)
Apr 11, 2003 21.45 21.58 20.75 20.91 869,700 -0.29(-1.37%)
Apr 10, 2003 20.96 21.34 20.88 21.20 943,300 +0.35(+1.68%)
Apr 09, 2003 20.93 21.11 20.75 20.85 1,195,400 -0.08(-0.38%)
Apr 08, 2003 20.95 21.06 20.80 20.93 1,142,800 -0.27(-1.27%)
Apr 07, 2003 21.47 21.82 21.09 21.20 766,700 +0.43(+2.07%)
Apr 04, 2003 21.12 21.14 20.72 20.77 888,100 -0.15(-0.72%)
Apr 03, 2003 21.19 21.25 20.61 20.92 707,400 -0.28(-1.32%)
Apr 02, 2003 20.90 21.45 20.80 21.20 978,900 +0.47(+2.27%)
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