Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.36 16.96 16.29 16.81 431,200 +0.31(+1.88%)
Jan 30, 2003 16.86 17.09 16.43 16.50 317,540 -0.36(-2.16%)
Jan 29, 2003 16.69 17.01 16.07 16.86 645,700 +0.02(+0.15%)
Jan 28, 2003 16.50 16.91 16.33 16.84 744,000 +0.43(+2.65%)
Jan 27, 2003 17.20 17.21 16.28 16.41 1,890,000 -0.97(-5.58%)
Jan 24, 2003 18.05 18.09 17.25 17.38 1,030,000 -0.55(-3.07%)
Jan 23, 2003 18.56 18.80 17.72 17.92 830,700 -0.33(-1.81%)
Jan 22, 2003 17.83 18.39 17.55 18.25 796,300 +0.38(+2.13%)
Jan 21, 2003 17.76 18.45 17.12 17.88 1,566,400 -0.25(-1.35%)
Jan 17, 2003 19.50 19.67 18.01 18.12 3,143,900 -1.93(-9.63%)
Jan 16, 2003 20.10 20.36 19.92 20.05 1,081,400 -0.13(-0.64%)
Jan 15, 2003 20.20 20.64 19.88 20.18 1,293,800 +0.06(+0.30%)
Jan 14, 2003 19.54 20.18 19.35 20.12 976,700 +0.55(+2.81%)
Jan 13, 2003 19.69 19.93 19.48 19.57 573,600 +0.01(+0.05%)
Jan 10, 2003 18.85 19.94 18.62 19.56 1,147,300 +0.64(+3.36%)
Jan 09, 2003 17.83 19.09 17.77 18.92 905,800 +1.19(+6.71%)
Jan 08, 2003 17.88 17.92 17.57 17.74 750,400 -0.24(-1.34%)
Jan 07, 2003 18.14 18.41 17.90 17.98 1,078,700 -0.15(-0.85%)
Jan 06, 2003 18.11 18.62 17.94 18.13 957,900 -0.01(-0.06%)
Jan 03, 2003 17.62 18.70 17.59 18.14 2,762,100 +1.38(+8.20%)
Jan 02, 2003 16.43 16.80 16.25 16.76 277,500 +0.31(+1.91%)
Dec 31, 2002 16.50 16.73 16.35 16.45 491,900 -15.78(-48.96%)
Dec 27, 2002 31.85 32.45 31.85 32.23 155,200 +0.33(+1.03%)
Dec 26, 2002 31.61 32.75 31.60 31.90 332,500 +0.18(+0.57%)
Dec 24, 2002 31.37 31.85 31.37 31.72 189,000 +0.25(+0.79%)
Dec 23, 2002 31.08 31.59 30.45 31.47 306,600 +0.86(+2.81%)
Dec 20, 2002 31.08 31.37 30.45 30.61 729,800 -0.47(-1.51%)
Dec 19, 2002 30.95 32.24 30.40 31.08 527,500 -0.09(-0.29%)
Dec 18, 2002 32.30 32.30 30.95 31.17 380,800 -1.28(-3.94%)
Dec 17, 2002 32.07 33.06 31.84 32.45 318,400 +0.29(+0.90%)
Dec 16, 2002 31.41 32.38 31.00 32.16 360,500 +0.60(+1.90%)
Dec 13, 2002 32.05 32.26 31.40 31.56 252,800 -0.83(-2.56%)
Dec 12, 2002 32.77 33.45 31.92 32.39 346,700 -0.27(-0.83%)
Dec 11, 2002 31.46 32.74 31.27 32.66 419,800 +1.21(+3.85%)
Dec 10, 2002 30.80 31.78 30.74 31.45 505,600 +0.65(+2.11%)
Dec 09, 2002 32.00 32.20 30.67 30.80 438,500 -1.55(-4.79%)
Dec 06, 2002 31.56 33.40 31.14 32.35 503,000 +0.64(+2.02%)
Dec 05, 2002 32.38 32.51 31.16 31.71 446,100 -0.48(-1.49%)
Dec 04, 2002 32.60 32.74 31.71 32.19 543,500 -0.74(-2.25%)
Dec 03, 2002 33.81 33.82 32.80 32.93 482,400 -1.33(-3.88%)
Dec 02, 2002 33.45 34.34 32.78 34.26 462,800 +1.06(+3.19%)
Nov 29, 2002 33.75 33.75 33.00 33.20 143,000 -0.40(-1.19%)
Nov 27, 2002 32.00 33.75 31.71 33.60 450,000 +1.74(+5.46%)
Nov 26, 2002 31.08 32.06 30.85 31.86 641,800 +0.52(+1.66%)
Nov 25, 2002 31.50 32.17 30.85 31.34 538,800 -0.16(-0.51%)
Nov 22, 2002 30.75 31.71 30.36 31.50 1,104,200 +0.35(+1.12%)
Nov 21, 2002 28.36 31.30 28.36 31.15 682,200 +2.53(+8.84%)
Nov 20, 2002 27.27 29.00 27.27 28.62 308,000 +1.35(+4.95%)
Nov 19, 2002 27.65 28.00 27.10 27.27 176,800 -0.50(-1.80%)
Nov 18, 2002 28.00 28.34 27.31 27.77 364,500 -0.18(-0.64%)
Nov 15, 2002 27.26 28.00 26.86 27.95 313,800 +0.61(+2.23%)
Nov 14, 2002 26.22 27.43 26.22 27.34 308,300 +0.84(+3.17%)
Nov 13, 2002 26.13 27.06 25.69 26.50 378,800 +0.19(+0.72%)
Nov 12, 2002 25.49 26.90 25.31 26.31 291,500 +0.81(+3.18%)
Nov 11, 2002 26.35 26.36 25.25 25.50 300,600 -0.81(-3.08%)
Nov 08, 2002 26.55 26.95 26.00 26.31 276,200 -0.24(-0.90%)
Nov 07, 2002 27.00 27.01 25.96 26.55 389,700 -0.76(-2.78%)
Nov 06, 2002 26.93 27.45 26.24 27.31 438,800 +0.31(+1.15%)
Nov 05, 2002 27.10 27.35 26.19 27.00 742,900 -1.40(-4.93%)
Nov 04, 2002 27.05 29.16 26.92 28.40 1,416,400 +1.40(+5.19%)
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