Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.380 8.422 8.249 8.257 20,103,850 -0.11(-1.27%)
Jun 27, 2003 8.440 8.473 8.314 8.363 9,612,125 -0.07(-0.82%)
Jun 26, 2003 8.291 8.439 8.273 8.432 12,774,659 +0.13(+1.58%)
Jun 25, 2003 8.348 8.414 8.291 8.301 12,362,632 -0.05(-0.55%)
Jun 24, 2003 8.316 8.393 8.290 8.347 10,899,480 +0.03(+0.37%)
Jun 23, 2003 8.358 8.401 8.298 8.316 11,004,165 -0.07(-0.86%)
Jun 20, 2003 8.421 8.502 8.367 8.388 17,910,342 +0.02(+0.20%)
Jun 19, 2003 8.519 8.519 8.365 8.371 12,662,649 -0.15(-1.73%)
Jun 18, 2003 8.453 8.519 8.440 8.519 11,458,615 +0.03(+0.39%)
Jun 17, 2003 8.650 8.650 8.453 8.486 13,253,831 +0.00(+0.00%)
Jun 16, 2003 8.421 8.496 8.391 8.486 12,278,396 +0.16(+1.93%)
Jun 13, 2003 8.450 8.478 8.324 8.326 14,161,510 -0.12(-1.38%)
Jun 12, 2003 8.478 8.491 8.355 8.442 13,359,737 +0.02(+0.19%)
Jun 11, 2003 8.330 8.427 8.249 8.425 18,774,378 +0.13(+1.60%)
Jun 10, 2003 8.204 8.293 8.129 8.293 15,361,576 +0.13(+1.65%)
Jun 09, 2003 8.186 8.191 8.114 8.158 13,221,479 -0.08(-0.99%)
Jun 06, 2003 8.335 8.380 8.240 8.240 17,119,252 -0.05(-0.59%)
Jun 05, 2003 8.231 8.306 8.117 8.290 14,707,827 +0.06(+0.72%)
Jun 04, 2003 8.044 8.258 8.044 8.231 19,215,704 +0.16(+1.97%)
Jun 03, 2003 8.027 8.078 7.998 8.072 11,057,576 +0.06(+0.76%)
Jun 02, 2003 7.949 8.098 7.949 8.011 17,360,974 +0.10(+1.24%)
May 30, 2003 7.811 7.932 7.798 7.913 14,619,928 +0.12(+1.53%)
May 29, 2003 7.806 7.868 7.746 7.793 13,095,429 -0.03(-0.38%)
May 28, 2003 7.903 7.934 7.798 7.823 14,202,103 -0.08(-1.02%)
May 27, 2003 7.716 7.906 7.678 7.903 17,720,506 +0.15(+1.99%)
May 23, 2003 7.741 7.782 7.724 7.749 9,531,246 +0.04(+0.47%)
May 22, 2003 7.773 7.839 7.705 7.713 11,846,531 -0.04(-0.47%)
May 21, 2003 7.765 7.831 7.731 7.749 13,336,846 -0.01(-0.17%)
May 20, 2003 7.765 7.831 7.700 7.762 11,560,859 -0.03(-0.38%)
May 19, 2003 7.927 7.927 7.782 7.791 11,322,494 -0.14(-1.72%)
May 16, 2003 7.885 7.973 7.854 7.927 12,134,339 +0.04(+0.54%)
May 15, 2003 7.877 7.927 7.844 7.885 12,189,276 +0.06(+0.80%)
May 14, 2003 7.888 7.893 7.770 7.823 12,346,762 -0.03(-0.35%)
May 13, 2003 7.862 7.896 7.832 7.850 9,977,455 -0.03(-0.37%)
May 12, 2003 7.801 7.895 7.749 7.880 11,899,636 +0.11(+1.43%)
May 09, 2003 7.757 7.795 7.672 7.769 14,580,557 +0.06(+0.72%)
May 08, 2003 7.749 7.823 7.698 7.713 11,848,057 -0.11(-1.40%)
May 07, 2003 7.900 7.937 7.785 7.823 15,557,213 -0.10(-1.32%)
May 06, 2003 7.909 7.939 7.854 7.927 15,090,249 +0.06(+0.71%)
May 05, 2003 8.027 8.027 7.850 7.872 13,937,185 -0.16(-1.94%)
May 02, 2003 7.926 8.044 7.905 8.027 16,040,047 +0.10(+1.28%)
May 01, 2003 7.906 7.978 7.769 7.926 11,161,040 +0.02(+0.25%)
Apr 30, 2003 7.855 7.977 7.798 7.906 17,459,250 +0.02(+0.27%)
Apr 29, 2003 7.885 7.918 7.777 7.885 12,358,054 +0.03(+0.42%)
Apr 28, 2003 7.782 7.905 7.778 7.852 12,332,722 +0.08(+1.08%)
Apr 25, 2003 7.823 7.855 7.708 7.769 9,480,887 -0.03(-0.34%)
Apr 24, 2003 7.823 7.901 7.711 7.795 11,859,044 -0.10(-1.22%)
Apr 23, 2003 7.823 7.901 7.805 7.891 12,849,739 +0.06(+0.71%)
Apr 22, 2003 7.675 7.870 7.637 7.836 14,069,033 +0.14(+1.87%)
Apr 21, 2003 7.814 7.847 7.667 7.692 13,780,920 -0.09(-1.16%)
Apr 17, 2003 7.692 7.782 7.651 7.782 12,577,802 +0.12(+1.63%)
Apr 16, 2003 7.795 7.798 7.623 7.657 13,663,721 -0.12(-1.50%)
Apr 15, 2003 7.618 7.787 7.618 7.773 17,956,428 +0.11(+1.39%)
Apr 14, 2003 7.634 7.667 7.554 7.667 14,735,601 +0.09(+1.21%)
Apr 11, 2003 7.700 7.741 7.551 7.575 17,383,560 -0.11(-1.43%)
Apr 10, 2003 7.598 7.696 7.598 7.685 12,740,476 +0.09(+1.14%)
Apr 09, 2003 7.639 7.731 7.593 7.598 23,880,458 -0.18(-2.25%)
Apr 08, 2003 7.672 7.813 7.636 7.773 11,901,773 +0.10(+1.32%)
Apr 07, 2003 7.855 7.882 7.670 7.672 12,299,760 -0.04(-0.53%)
Apr 04, 2003 7.700 7.741 7.659 7.713 10,309,518 +0.05(+0.60%)
Apr 03, 2003 7.772 7.773 7.641 7.667 15,025,546 -0.09(-1.12%)
Apr 02, 2003 7.700 7.790 7.664 7.754 14,721,867 +0.17(+2.22%)
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