Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.65 10.68 10.54 10.58 18,419,554 -0.06(-0.58%)
Jun 29, 2005 10.64 10.67 10.60 10.64 14,690,179 +0.10(+0.98%)
Jun 28, 2005 10.44 10.56 10.41 10.54 7,896,797 +0.13(+1.22%)
Jun 27, 2005 10.42 10.48 10.40 10.41 7,536,171 -0.02(-0.20%)
Jun 24, 2005 10.36 10.48 10.31 10.43 13,102,437 -0.05(-0.48%)
Jun 23, 2005 10.60 10.61 10.48 10.48 9,624,540 -0.12(-1.13%)
Jun 22, 2005 10.62 10.66 10.60 10.60 9,189,694 +0.04(+0.36%)
Jun 21, 2005 10.59 10.61 10.53 10.56 7,248,311 -0.03(-0.28%)
Jun 20, 2005 10.56 10.63 10.52 10.59 8,541,790 +0.01(+0.11%)
Jun 17, 2005 10.66 10.66 10.55 10.58 13,191,211 +0.02(+0.23%)
Jun 16, 2005 10.53 10.56 10.50 10.56 6,464,482 +0.02(+0.16%)
Jun 15, 2005 10.51 10.54 10.49 10.54 7,430,225 +0.03(+0.33%)
Jun 14, 2005 10.48 10.53 10.46 10.50 7,550,433 +0.01(+0.08%)
Jun 13, 2005 10.51 10.56 10.45 10.50 5,930,384 -0.04(-0.34%)
Jun 10, 2005 10.69 10.69 10.47 10.53 7,151,388 -0.00(-0.03%)
Jun 09, 2005 10.56 10.59 10.53 10.54 7,800,747 -0.03(-0.28%)
Jun 08, 2005 10.60 10.62 10.54 10.56 9,172,812 +0.02(+0.21%)
Jun 07, 2005 10.60 10.67 10.54 10.54 8,510,647 -0.01(-0.11%)
Jun 06, 2005 10.53 10.57 10.50 10.55 5,901,568 +0.02(+0.15%)
Jun 03, 2005 10.58 10.58 10.51 10.54 8,912,021 -0.03(-0.29%)
Jun 02, 2005 10.60 10.60 10.56 10.57 10,773,070 +0.01(+0.05%)
Jun 01, 2005 10.40 10.58 10.39 10.56 14,090,883 +0.19(+1.80%)
May 31, 2005 10.43 10.44 10.38 10.38 10,454,939 -0.07(-0.63%)
May 27, 2005 10.45 10.47 10.43 10.44 7,278,582 -0.03(-0.25%)
May 26, 2005 10.48 10.49 10.43 10.47 5,929,219 +0.01(+0.08%)
May 25, 2005 10.44 10.47 10.39 10.46 6,524,441 -0.02(-0.23%)
May 24, 2005 10.50 10.56 10.43 10.48 8,805,201 -0.06(-0.60%)
May 23, 2005 10.55 10.62 10.53 10.55 9,290,692 +0.01(+0.11%)
May 20, 2005 10.54 10.56 10.47 10.54 10,283,504 +0.01(+0.08%)
May 19, 2005 10.52 10.53 10.45 10.53 8,194,262 +0.05(+0.51%)
May 18, 2005 10.45 10.49 10.43 10.47 12,235,073 +0.09(+0.84%)
May 17, 2005 10.27 10.39 10.25 10.39 8,876,802 +0.08(+0.75%)
May 16, 2005 10.20 10.35 10.18 10.31 10,884,546 +0.13(+1.28%)
May 13, 2005 10.22 10.28 10.14 10.18 10,957,894 -0.10(-0.95%)
May 12, 2005 10.35 10.38 10.25 10.28 8,473,973 -0.04(-0.38%)
May 11, 2005 10.26 10.34 10.22 10.32 8,383,743 +0.06(+0.55%)
May 10, 2005 10.29 10.34 10.24 10.26 9,602,128 -0.09(-0.83%)
May 09, 2005 10.27 10.38 10.25 10.34 9,213,852 +0.08(+0.77%)
May 06, 2005 10.35 10.36 10.26 10.27 10,259,055 -0.08(-0.81%)
May 05, 2005 10.40 10.44 10.27 10.35 9,668,490 -0.07(-0.69%)
May 04, 2005 10.28 10.43 10.26 10.42 12,491,208 +0.07(+0.63%)
May 03, 2005 10.39 10.45 10.32 10.36 12,211,788 -0.02(-0.18%)
May 02, 2005 10.32 10.42 10.31 10.38 15,284,819 +0.08(+0.77%)
Apr 29, 2005 10.24 10.30 10.17 10.30 13,373,707 +0.07(+0.67%)
Apr 28, 2005 10.22 10.32 10.18 10.23 12,992,707 +0.01(+0.05%)
Apr 27, 2005 10.09 10.26 10.04 10.22 13,006,096 +0.12(+1.22%)
Apr 26, 2005 10.16 10.23 10.09 10.10 10,055,894 -0.06(-0.61%)
Apr 25, 2005 10.12 10.18 10.09 10.16 9,196,679 +0.08(+0.82%)
Apr 22, 2005 10.05 10.14 9.988 10.08 9,201,045 +0.00(+0.00%)
Apr 21, 2005 10.05 10.08 9.924 10.08 15,327,314 +0.09(+0.89%)
Apr 20, 2005 10.09 10.15 9.984 9.989 13,554,747 -0.13(-1.32%)
Apr 19, 2005 10.22 10.24 10.12 10.12 14,726,562 -0.10(-0.97%)
Apr 18, 2005 10.17 10.32 10.17 10.22 16,248,524 +0.07(+0.64%)
Apr 15, 2005 10.28 10.31 10.16 10.16 14,537,372 -0.12(-1.20%)
Apr 14, 2005 10.38 10.38 10.26 10.28 11,789,167 -0.06(-0.61%)
Apr 13, 2005 10.43 10.46 10.32 10.34 12,230,998 -0.07(-0.68%)
Apr 12, 2005 10.27 10.46 10.26 10.42 13,827,472 +0.11(+1.05%)
Apr 11, 2005 10.30 10.33 10.26 10.31 8,496,385 +0.08(+0.74%)
Apr 08, 2005 10.33 10.33 10.23 10.23 10,656,645 -0.05(-0.53%)
Apr 07, 2005 10.26 10.36 10.25 10.29 9,766,869 +0.02(+0.23%)
Apr 06, 2005 10.27 10.32 10.26 10.26 9,564,872 +0.01(+0.10%)
Apr 05, 2005 10.28 10.32 10.25 10.25 7,946,278 -0.03(-0.27%)
Apr 04, 2005 10.23 10.30 10.17 10.28 14,139,781 +0.07(+0.69%)
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