Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 58.63 59.93 57.17 58.93 3,315,900 +0.83(+1.43%)
Feb 28, 2000 56.63 59.21 56.63 58.09 3,266,700 +2.37(+4.26%)
Feb 25, 2000 55.55 56.76 55.39 55.72 2,542,000 +0.33(+0.60%)
Feb 24, 2000 56.80 56.89 55.13 55.39 3,506,300 -2.41(-4.18%)
Feb 22, 2000 59.17 59.47 56.97 57.80 3,965,300 -1.79(-3.01%)
Feb 18, 2000 61.13 61.47 58.97 59.59 3,706,400 -2.12(-3.44%)
Feb 17, 2000 63.55 63.59 61.21 61.71 2,004,200 -0.92(-1.47%)
Feb 16, 2000 63.30 63.63 61.97 62.63 2,210,900 -1.62(-2.52%)
Feb 15, 2000 62.63 64.79 61.97 64.25 2,732,900 +1.83(+2.94%)
Feb 14, 2000 63.55 64.09 62.21 62.42 1,591,200 -0.75(-1.19%)
Feb 11, 2000 63.51 63.80 62.51 63.17 2,079,700 +0.33(+0.53%)
Feb 10, 2000 65.63 65.71 62.13 62.84 2,895,900 -2.00(-3.08%)
Feb 09, 2000 64.47 65.05 63.63 64.84 3,177,000 +0.92(+1.44%)
Feb 08, 2000 64.21 65.17 62.01 63.92 5,015,300 -1.13(-1.73%)
Feb 07, 2000 66.55 66.59 64.84 65.05 2,250,500 -2.08(-3.10%)
Feb 04, 2000 67.92 68.21 66.51 67.13 1,238,200 -0.38(-0.56%)
Feb 03, 2000 67.63 68.13 65.38 67.51 3,356,600 -0.66(-0.97%)
Feb 02, 2000 68.55 68.92 67.46 68.17 1,352,000 -0.05(-0.07%)
Feb 01, 2000 69.05 69.25 67.29 68.21 1,869,700 -1.33(-1.92%)
Jan 31, 2000 68.29 69.55 66.71 69.55 1,856,800 +1.59(+2.33%)
Jan 28, 2000 69.71 69.71 67.29 67.96 2,029,300 -2.17(-3.09%)
Jan 27, 2000 70.37 70.59 68.79 70.13 1,806,100 -0.17(-0.24%)
Jan 26, 2000 68.75 70.42 68.46 70.29 1,897,000 +1.71(+2.49%)
Jan 25, 2000 67.59 69.09 67.38 68.59 1,513,300 +0.92(+1.36%)
Jan 24, 2000 69.25 69.79 66.88 67.67 1,499,200 -1.59(-2.29%)
Jan 21, 2000 70.13 70.13 68.01 69.25 1,992,100 -0.93(-1.33%)
Jan 20, 2000 71.29 71.42 68.63 70.19 1,950,700 -0.61(-0.86%)
Jan 19, 2000 72.37 73.25 70.50 70.79 2,107,000 -1.41(-1.96%)
Jan 18, 2000 74.79 74.83 71.87 72.21 2,214,000 -3.79(-4.99%)
Jan 14, 2000 74.83 76.29 74.37 76.00 2,518,900 +1.37(+1.84%)
Jan 13, 2000 72.63 75.33 72.63 74.63 2,075,100 +2.00(+2.75%)
Jan 12, 2000 70.63 73.71 70.63 72.63 2,173,200 +2.13(+3.02%)
Jan 11, 2000 71.79 72.59 69.29 70.50 1,727,000 -1.17(-1.63%)
Jan 10, 2000 72.96 73.09 71.33 71.67 1,449,100 -1.29(-1.77%)
Jan 07, 2000 69.05 73.25 68.79 72.96 2,922,100 +5.08(+7.48%)
Jan 06, 2000 65.96 69.05 65.63 67.88 2,481,300 +2.01(+3.06%)
Jan 05, 2000 65.71 66.59 64.38 65.87 2,369,600 +0.15(+0.23%)
Jan 04, 2000 67.63 68.05 65.51 65.71 3,236,400 -3.54(-5.11%)
Jan 03, 2000 71.37 71.59 68.63 69.25 1,480,700 -2.79(-3.87%)
Dec 31, 1999 72.13 72.25 71.50 72.04 304,800 -0.13(-0.18%)
Dec 30, 1999 72.17 72.29 71.59 72.17 545,800 +0.00(+0.00%)
Dec 29, 1999 71.25 72.42 71.09 72.17 618,500 +1.08(+1.52%)
Dec 28, 1999 71.29 71.46 70.63 71.09 782,800 -0.37(-0.52%)
Dec 27, 1999 72.87 72.87 71.29 71.46 1,173,700 -1.50(-2.06%)
Dec 23, 1999 73.09 73.25 71.29 72.96 852,100 +1.13(+1.57%)
Dec 22, 1999 70.37 72.87 69.67 71.83 1,191,000 +1.63(+2.32%)
Dec 21, 1999 67.51 70.96 67.05 70.21 1,859,900 +1.92(+2.81%)
Dec 20, 1999 68.38 69.13 66.96 68.29 2,044,200 -0.67(-0.98%)
Dec 17, 1999 70.42 70.63 68.63 68.96 3,097,200 -2.00(-2.82%)
Dec 16, 1999 72.63 73.13 70.46 70.96 1,735,500 -1.50(-2.07%)
Dec 15, 1999 72.54 73.00 71.63 72.46 1,173,100 -0.50(-0.69%)
Dec 14, 1999 73.63 73.75 71.79 72.96 1,237,100 -0.95(-1.28%)
Dec 13, 1999 74.46 74.91 73.13 73.91 1,194,900 -0.51(-0.68%)
Dec 10, 1999 73.96 75.21 72.92 74.41 1,533,600 +1.00(+1.36%)
Dec 09, 1999 72.13 73.59 71.87 73.41 1,634,700 +2.21(+3.11%)
Dec 08, 1999 70.83 72.13 70.50 71.20 1,152,900 +0.53(+0.75%)
Dec 07, 1999 68.55 71.71 68.13 70.67 2,024,200 +1.79(+2.59%)
Dec 06, 1999 69.46 69.79 68.33 68.88 1,015,500 -0.41(-0.60%)
Dec 03, 1999 69.38 70.96 68.96 69.29 2,403,500 +0.63(+0.92%)
Dec 02, 1999 68.63 69.25 68.13 68.66 1,429,700 -0.25(-0.36%)
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