Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 33.09 33.68 33.09 33.55 129,338 +0.51(+1.53%)
Sep 29, 2004 32.74 33.04 32.72 33.04 159,424 -0.11(-0.32%)
Sep 28, 2004 32.86 33.16 32.86 33.15 189,650 +0.14(+0.43%)
Sep 27, 2004 32.97 33.25 32.89 33.00 253,476 +0.36(+1.09%)
Sep 24, 2004 32.72 32.76 32.55 32.65 231,263 -0.64(-1.92%)
Sep 23, 2004 33.49 33.49 33.27 33.29 256,287 -0.06(-0.17%)
Sep 22, 2004 33.59 33.59 33.28 33.35 287,357 -0.73(-2.13%)
Sep 21, 2004 33.97 34.19 33.87 34.07 227,045 +0.06(+0.17%)
Sep 20, 2004 33.99 34.11 33.87 34.01 361,867 -0.01(-0.02%)
Sep 17, 2004 34.01 34.16 33.79 34.02 239,276 +0.33(+0.99%)
Sep 16, 2004 33.64 33.89 33.58 33.69 291,012 -0.33(-0.96%)
Sep 15, 2004 34.19 34.19 33.89 34.01 279,906 -0.61(-1.77%)
Sep 14, 2004 34.50 34.78 34.46 34.63 171,655 +0.53(+1.54%)
Sep 13, 2004 34.14 34.38 34.01 34.10 226,061 +0.48(+1.44%)
Sep 10, 2004 33.43 33.72 33.36 33.62 216,361 -0.10(-0.30%)
Sep 09, 2004 33.64 33.84 33.45 33.72 378,456 -0.64(-1.86%)
Sep 08, 2004 34.50 34.61 34.32 34.36 237,027 -0.33(-0.94%)
Sep 07, 2004 34.50 34.85 34.47 34.68 500,485 +1.19(+3.55%)
Sep 03, 2004 33.79 33.85 33.40 33.50 475,742 -0.79(-2.30%)
Sep 02, 2004 34.00 34.33 33.92 34.29 462,948 +0.13(+0.37%)
Sep 01, 2004 34.10 34.34 34.07 34.16 509,060 +0.04(+0.10%)
Aug 31, 2004 33.93 34.16 33.89 34.12 574,995 +0.16(+0.46%)
Aug 30, 2004 34.36 34.36 33.97 33.97 142,835 -0.29(-0.85%)
Aug 27, 2004 34.18 34.40 33.86 34.26 194,851 +0.35(+1.03%)
Aug 26, 2004 34.04 34.07 33.77 33.91 117,389 -0.09(-0.27%)
Aug 25, 2004 33.84 34.11 33.61 34.00 171,374 +0.21(+0.63%)
Aug 24, 2004 33.84 34.15 33.79 33.79 151,551 +0.23(+0.68%)
Aug 23, 2004 33.79 33.86 33.52 33.56 132,853 -0.06(-0.17%)
Aug 20, 2004 33.40 33.78 33.29 33.62 142,835 +0.40(+1.20%)
Aug 19, 2004 33.41 33.47 33.14 33.22 232,669 -0.14(-0.43%)
Aug 18, 2004 32.93 33.42 32.93 33.36 177,700 +0.60(+1.85%)
Aug 17, 2004 32.85 32.86 32.66 32.76 310,694 +0.06(+0.17%)
Aug 16, 2004 32.04 32.78 32.04 32.70 183,042 +0.77(+2.41%)
Aug 13, 2004 31.84 31.94 31.61 31.93 269,081 -0.71(-2.18%)
Aug 12, 2004 32.80 32.86 32.56 32.64 199,210 -0.29(-0.89%)
Aug 11, 2004 33.08 33.12 32.71 32.93 266,550 -0.14(-0.41%)
Aug 10, 2004 32.87 33.14 32.84 33.07 348,512 +0.02(+0.06%)
Aug 09, 2004 32.97 33.15 32.85 33.05 160,548 +0.21(+0.63%)
Aug 06, 2004 33.00 33.15 32.66 32.84 198,507 -0.33(-1.01%)
Aug 05, 2004 33.60 33.64 33.16 33.18 182,480 -1.09(-3.18%)
Aug 04, 2004 33.87 34.33 33.83 34.26 182,620 -0.26(-0.74%)
Aug 03, 2004 34.85 34.85 34.48 34.52 95,176 -0.36(-1.02%)
Aug 02, 2004 34.75 34.96 34.68 34.88 290,168 +0.02(+0.06%)
Jul 30, 2004 34.82 35.13 34.64 34.85 209,753 +0.58(+1.70%)
Jul 29, 2004 34.14 34.39 34.00 34.27 243,635 -0.57(-1.63%)
Jul 28, 2004 34.93 34.98 34.57 34.84 155,347 -0.01(-0.04%)
Jul 27, 2004 34.85 34.92 34.61 34.85 114,577 +0.19(+0.55%)
Jul 26, 2004 34.96 35.00 34.64 34.66 89,974 -0.24(-0.69%)
Jul 23, 2004 35.27 35.34 34.85 34.90 310,835 -0.95(-2.66%)
Jul 22, 2004 35.57 35.90 35.42 35.86 116,686 +0.55(+1.55%)
Jul 21, 2004 36.08 36.08 35.31 35.31 197,944 -0.97(-2.69%)
Jul 20, 2004 35.96 36.48 35.92 36.28 113,874 +0.19(+0.53%)
Jul 19, 2004 36.31 36.31 36.01 36.09 89,834 -0.05(-0.14%)
Jul 16, 2004 36.42 36.42 36.01 36.14 143,819 -0.37(-1.01%)
Jul 15, 2004 36.45 36.67 36.40 36.51 176,153 -0.12(-0.33%)
Jul 14, 2004 36.99 37.22 36.60 36.63 176,294 -0.83(-2.20%)
Jul 13, 2004 37.15 37.54 37.13 37.46 117,248 +0.53(+1.44%)
Jul 12, 2004 37.34 37.34 36.75 36.92 226,764 -0.12(-0.33%)
Jul 09, 2004 37.09 37.30 36.89 37.05 160,689 +0.36(+0.97%)
Jul 08, 2004 36.93 37.06 36.65 36.69 258,396 -0.83(-2.22%)
Jul 07, 2004 37.17 37.54 37.17 37.52 188,947 +0.44(+1.19%)
Jul 06, 2004 37.16 37.27 36.88 37.08 204,130 -0.46(-1.21%)
Jul 02, 2004 37.37 37.77 37.36 37.54 197,382 -0.01(-0.04%)
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