Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 26.15 26.98 26.00 26.71 745,000 +0.02(+0.07%)
Jul 29, 2004 25.59 26.91 25.53 26.69 1,161,900 +1.69(+6.76%)
Jul 28, 2004 25.38 25.38 24.79 25.00 954,500 -0.39(-1.54%)
Jul 27, 2004 24.94 25.51 24.88 25.39 1,322,400 +0.22(+0.87%)
Jul 26, 2004 25.30 25.73 24.95 25.17 756,900 -0.25(-0.98%)
Jul 23, 2004 25.09 25.74 24.95 25.42 813,300 -0.05(-0.20%)
Jul 22, 2004 25.36 25.87 25.00 25.47 971,400 -0.02(-0.08%)
Jul 21, 2004 25.60 26.48 25.40 25.49 2,084,200 +0.06(+0.24%)
Jul 20, 2004 25.34 25.57 24.72 25.43 956,100 +0.30(+1.19%)
Jul 19, 2004 25.49 25.49 24.55 25.13 900,300 -0.19(-0.75%)
Jul 16, 2004 25.88 25.90 25.14 25.32 1,839,000 -0.20(-0.78%)
Jul 15, 2004 26.16 26.61 25.40 25.52 1,246,800 -0.80(-3.04%)
Jul 14, 2004 25.57 27.14 25.37 26.32 2,547,100 +0.76(+2.97%)
Jul 13, 2004 29.09 29.10 25.09 25.56 10,202,600 -4.11(-13.85%)
Jul 12, 2004 30.10 30.17 28.99 29.67 1,293,200 -0.71(-2.34%)
Jul 09, 2004 30.15 31.17 30.14 30.38 1,115,900 +0.23(+0.76%)
Jul 08, 2004 30.24 30.73 29.69 30.15 902,200 -0.45(-1.47%)
Jul 07, 2004 30.81 31.36 30.50 30.60 1,148,700 -0.15(-0.49%)
Jul 06, 2004 32.80 32.80 30.63 30.75 1,292,800 -2.21(-6.71%)
Jul 02, 2004 32.87 33.15 32.39 32.96 623,500 +0.04(+0.12%)
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