Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.150 2.380 2.130 2.230 73,300 +0.04(+1.83%)
May 29, 2003 2.300 2.340 2.150 2.190 94,200 -0.09(-3.95%)
May 28, 2003 2.300 2.360 2.200 2.280 82,100 +0.03(+1.33%)
May 27, 2003 2.140 2.310 2.140 2.250 137,500 +0.05(+2.27%)
May 23, 2003 2.100 2.230 2.100 2.200 115,300 +0.00(+0.00%)
May 22, 2003 2.100 2.220 2.100 2.200 63,500 +0.10(+4.76%)
May 21, 2003 2.100 2.200 2.100 2.100 42,800 -0.05(-2.33%)
May 20, 2003 2.200 2.260 2.080 2.150 62,400 -0.01(-0.46%)
May 19, 2003 2.270 2.390 2.150 2.160 114,100 -0.14(-6.09%)
May 16, 2003 2.490 2.500 2.300 2.300 152,600 -0.15(-6.12%)
May 15, 2003 2.520 2.570 2.310 2.450 133,000 +0.04(+1.66%)
May 14, 2003 2.330 2.500 2.330 2.410 103,300 +0.07(+2.99%)
May 13, 2003 2.390 2.420 2.310 2.340 166,900 -0.05(-2.09%)
May 12, 2003 2.270 2.400 2.270 2.390 177,700 +0.15(+6.70%)
May 09, 2003 2.280 2.370 2.180 2.240 198,000 +0.00(+0.00%)
May 08, 2003 2.240 2.300 2.180 2.240 109,000 +0.01(+0.45%)
May 07, 2003 2.280 2.340 2.200 2.230 103,300 +0.02(+0.90%)
May 06, 2003 2.200 2.310 2.160 2.210 108,200 -0.03(-1.34%)
May 05, 2003 2.210 2.350 2.180 2.240 96,100 +0.08(+3.70%)
May 02, 2003 2.300 2.300 2.150 2.160 142,500 -0.07(-3.14%)
May 01, 2003 2.060 2.350 2.050 2.230 210,800 +0.18(+8.78%)
Apr 30, 2003 2.090 2.120 2.000 2.050 66,300 -0.06(-2.84%)
Apr 29, 2003 2.150 2.200 2.070 2.110 75,900 -0.04(-1.86%)
Apr 28, 2003 2.150 2.160 2.000 2.150 54,100 +0.00(+0.00%)
Apr 25, 2003 2.030 2.150 2.030 2.150 62,700 +0.10(+4.88%)
Apr 24, 2003 2.030 2.150 2.000 2.050 74,100 -0.04(-1.91%)
Apr 23, 2003 1.990 2.120 1.980 2.090 93,200 +0.11(+5.56%)
Apr 22, 2003 1.850 1.980 1.820 1.980 42,200 +0.13(+7.03%)
Apr 21, 2003 1.830 1.860 1.800 1.850 24,100 +0.00(+0.00%)
Apr 17, 2003 1.940 1.950 1.790 1.850 45,300 -0.03(-1.60%)
Apr 16, 2003 1.920 1.920 1.820 1.880 61,300 +0.00(+0.00%)
Apr 15, 2003 1.830 1.930 1.830 1.880 45,900 +0.04(+2.17%)
Apr 14, 2003 1.800 1.940 1.790 1.840 24,500 -0.04(-2.13%)
Apr 11, 2003 1.800 2.030 1.770 1.880 67,600 +0.08(+4.44%)
Apr 10, 2003 1.800 1.860 1.800 1.800 95,900 -0.02(-1.10%)
Apr 09, 2003 1.950 1.950 1.800 1.820 107,600 -0.16(-8.08%)
Apr 08, 2003 1.870 1.980 1.850 1.980 37,000 +0.08(+4.21%)
Apr 07, 2003 2.000 2.020 1.710 1.900 72,800 -0.08(-4.04%)
Apr 04, 2003 1.860 2.030 1.860 1.980 63,700 -0.05(-2.46%)
Apr 03, 2003 1.780 2.090 1.770 2.030 115,700 +0.25(+14.04%)
Apr 02, 2003 1.700 1.800 1.690 1.780 74,100 +0.07(+4.09%)
Apr 01, 2003 1.700 1.750 1.680 1.710 24,400 -0.04(-2.29%)
Mar 31, 2003 1.720 1.780 1.660 1.750 41,954 +0.03(+1.74%)
Mar 28, 2003 1.660 1.740 1.660 1.720 25,026 +0.04(+2.38%)
Mar 27, 2003 1.650 1.690 1.650 1.680 126,300 +0.02(+1.20%)
Mar 26, 2003 1.660 1.690 1.640 1.660 107,500 +0.00(+0.00%)
Mar 25, 2003 1.660 1.700 1.650 1.660 131,400 +0.00(+0.00%)
Mar 24, 2003 1.690 1.710 1.650 1.660 87,537 -0.04(-2.35%)
Mar 21, 2003 1.660 1.700 1.655 1.700 40,302 +0.02(+1.19%)
Mar 20, 2003 1.650 1.680 1.650 1.680 55,741 +0.02(+1.20%)
Mar 19, 2003 1.670 1.700 1.640 1.660 252,967 +0.00(+0.00%)
Mar 18, 2003 1.650 1.700 1.650 1.660 59,500 -0.01(-0.60%)
Mar 17, 2003 1.650 1.700 1.650 1.670 122,000 +0.02(+1.21%)
Mar 14, 2003 1.690 1.700 1.650 1.650 78,088 -0.05(-2.94%)
Mar 13, 2003 1.660 1.700 1.640 1.700 267,200 +0.02(+1.19%)
Mar 12, 2003 1.640 1.680 1.630 1.680 68,617 +0.04(+2.44%)
Mar 11, 2003 1.640 1.700 1.630 1.640 142,800 +0.00(+0.00%)
Mar 10, 2003 1.640 1.690 1.640 1.640 145,400 -0.01(-0.61%)
Mar 07, 2003 1.650 1.680 1.610 1.650 124,600 -0.01(-0.60%)
Mar 06, 2003 1.660 1.690 1.650 1.660 105,100 +0.00(+0.00%)
Mar 05, 2003 1.670 1.700 1.650 1.660 46,900 -0.01(-0.60%)
Mar 04, 2003 1.670 1.700 1.670 1.670 55,400 +0.00(+0.00%)
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