Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 81.45 81.45 78.50 78.60 5,939,400 -2.84(-3.49%)
Oct 30, 2001 81.00 81.90 79.65 81.44 5,393,500 +0.44(+0.54%)
Oct 29, 2001 83.50 83.51 80.11 81.00 5,880,900 -2.80(-3.34%)
Oct 26, 2001 83.64 84.20 82.47 83.80 4,109,600 -0.09(-0.11%)
Oct 25, 2001 83.00 83.95 80.75 83.89 6,667,400 +0.09(+0.11%)
Oct 24, 2001 83.83 84.03 82.20 83.80 4,861,900 -0.02(-0.02%)
Oct 23, 2001 84.35 84.89 83.52 83.82 5,483,400 -0.99(-1.17%)
Oct 22, 2001 81.60 84.95 81.45 84.81 6,258,000 +3.21(+3.93%)
Oct 19, 2001 83.00 83.40 81.00 81.60 5,417,000 -1.40(-1.69%)
Oct 18, 2001 85.40 85.45 82.50 83.00 5,863,600 -2.40(-2.81%)
Oct 17, 2001 86.30 86.30 84.90 85.40 5,822,000 -0.61(-0.71%)
Oct 16, 2001 84.87 86.40 84.35 86.01 5,728,500 +1.14(+1.34%)
Oct 15, 2001 83.20 84.96 82.80 84.87 4,556,600 +1.18(+1.41%)
Oct 12, 2001 83.40 83.70 82.49 83.69 7,360,700 -0.36(-0.43%)
Oct 11, 2001 81.95 84.05 81.95 84.05 9,994,700 +3.35(+4.15%)
Oct 10, 2001 78.00 80.95 78.00 80.70 7,647,300 +3.35(+4.33%)
Oct 09, 2001 76.95 78.10 76.15 77.35 5,970,200 +0.50(+0.65%)
Oct 08, 2001 78.50 78.75 75.70 76.85 5,289,400 -2.17(-2.75%)
Oct 05, 2001 80.14 80.55 77.48 79.02 6,475,500 -1.12(-1.40%)
Oct 04, 2001 80.70 80.77 79.00 80.14 7,120,200 -0.56(-0.69%)
Oct 03, 2001 78.70 81.32 78.25 80.70 9,011,900 +2.25(+2.87%)
Oct 02, 2001 76.85 78.45 76.75 78.45 5,345,700 +1.71(+2.23%)
Oct 01, 2001 77.75 77.75 76.35 76.74 5,686,500 -1.26(-1.62%)
Sep 28, 2001 76.50 78.00 76.05 78.00 9,242,400 +2.00(+2.63%)
Sep 27, 2001 75.50 76.10 74.80 76.00 6,469,600 +0.50(+0.66%)
Sep 26, 2001 74.00 75.50 73.65 75.50 7,672,500 +1.95(+2.65%)
Sep 25, 2001 71.00 73.85 70.80 73.55 10,365,900 +2.55(+3.59%)
Sep 24, 2001 67.75 72.20 67.75 71.00 12,056,600 +3.95(+5.89%)
Sep 21, 2001 66.00 68.45 66.00 67.05 16,176,800 -1.85(-2.69%)
Sep 20, 2001 69.51 69.51 68.02 68.90 11,487,900 -0.60(-0.86%)
Sep 19, 2001 70.00 71.07 68.99 69.50 12,018,600 -0.55(-0.79%)
Sep 18, 2001 70.40 71.00 69.50 70.05 12,030,700 -0.95(-1.34%)
Sep 17, 2001 67.00 71.07 66.99 71.00 19,805,900 -3.26(-4.39%)
Sep 10, 2001 72.50 74.73 72.07 74.26 5,964,900 +1.11(+1.52%)
Sep 07, 2001 75.55 76.05 72.65 73.15 8,835,700 -2.40(-3.18%)
Sep 06, 2001 74.00 75.95 73.99 75.55 12,445,900 +1.56(+2.11%)
Sep 05, 2001 76.50 76.50 72.65 73.99 15,639,100 -2.51(-3.28%)
Sep 04, 2001 77.90 77.91 76.00 76.50 9,115,900 -1.70(-2.17%)
Aug 31, 2001 78.25 78.38 77.80 78.20 6,896,400 -0.30(-0.38%)
Aug 30, 2001 78.35 79.01 78.29 78.50 12,062,200 +0.40(+0.51%)
Aug 29, 2001 77.70 78.30 76.55 78.10 10,252,500 +0.90(+1.17%)
Aug 28, 2001 76.75 77.25 76.70 77.20 9,712,900 +0.45(+0.59%)
Aug 27, 2001 77.40 77.70 76.39 76.75 7,158,200 -0.45(-0.58%)
Aug 24, 2001 77.40 77.61 77.18 77.20 6,764,500 -0.20(-0.26%)
Aug 23, 2001 77.58 78.35 77.40 77.40 8,060,100 -0.18(-0.23%)
Aug 22, 2001 78.48 78.55 77.52 77.58 7,399,200 -0.65(-0.83%)
Aug 21, 2001 78.14 79.19 78.14 78.23 9,006,700 +0.09(+0.12%)
Aug 20, 2001 79.25 79.40 77.80 78.14 7,049,000 -1.07(-1.35%)
Aug 17, 2001 81.00 81.00 78.50 79.21 6,447,000 -1.97(-2.43%)
Aug 16, 2001 81.44 81.47 80.80 81.18 4,923,400 -0.26(-0.32%)
Aug 15, 2001 80.70 81.68 80.70 81.44 6,269,100 +1.13(+1.41%)
Aug 14, 2001 80.75 80.75 80.19 80.31 6,782,700 -0.64(-0.79%)
Aug 13, 2001 81.68 81.85 80.89 80.95 2,775,500 -0.73(-0.89%)
Aug 10, 2001 81.15 81.88 80.90 81.68 2,882,500 +0.28(+0.34%)
Aug 09, 2001 81.60 81.60 81.15 81.40 3,410,400 -0.25(-0.31%)
Aug 08, 2001 81.43 82.05 81.26 81.65 4,464,800 -0.25(-0.31%)
Aug 07, 2001 82.05 82.28 81.70 81.90 4,030,500 +0.40(+0.49%)
Aug 06, 2001 81.60 81.60 79.80 81.50 5,391,300 -0.14(-0.17%)
Aug 03, 2001 82.30 82.30 81.12 81.64 4,264,900 -0.81(-0.98%)
Aug 02, 2001 82.75 82.83 81.68 82.45 5,239,600 -0.15(-0.18%)
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