Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.933 10.22 9.911 10.01 413,100 +0.10(+1.03%)
Feb 27, 2003 9.831 10.21 9.822 9.907 966,400 +0.08(+0.81%)
Feb 26, 2003 9.258 9.889 9.249 9.827 1,050,400 +0.51(+5.49%)
Feb 25, 2003 9.156 9.320 9.133 9.316 767,500 +0.12(+1.26%)
Feb 24, 2003 9.356 9.400 9.178 9.200 274,400 -0.17(-1.85%)
Feb 21, 2003 9.133 9.720 9.133 9.373 528,600 +0.26(+2.88%)
Feb 20, 2003 9.222 9.244 9.036 9.111 491,800 -0.08(-0.87%)
Feb 19, 2003 9.578 9.578 9.053 9.191 536,500 -0.41(-4.26%)
Feb 18, 2003 9.556 9.778 9.507 9.600 301,300 +0.03(+0.33%)
Feb 14, 2003 9.276 9.658 9.231 9.569 332,500 +0.23(+2.47%)
Feb 13, 2003 9.444 9.444 9.129 9.338 344,400 -0.06(-0.61%)
Feb 12, 2003 9.578 9.667 9.382 9.396 175,900 -0.20(-2.13%)
Feb 11, 2003 9.622 9.773 9.507 9.600 313,600 +0.02(+0.23%)
Feb 10, 2003 9.493 9.596 9.204 9.578 295,000 +0.13(+1.36%)
Feb 07, 2003 9.533 9.684 9.431 9.449 286,200 -0.08(-0.84%)
Feb 06, 2003 9.778 9.778 9.524 9.529 339,500 -0.16(-1.70%)
Feb 05, 2003 9.778 9.844 9.613 9.693 371,500 -0.08(-0.77%)
Feb 04, 2003 9.911 9.933 9.733 9.769 291,100 -0.21(-2.09%)
Feb 03, 2003 10.04 10.21 9.969 9.978 363,900 -0.13(-1.28%)
Jan 31, 2003 10.01 10.16 9.844 10.11 290,300 +0.00(+0.00%)
Jan 30, 2003 10.06 10.17 9.933 10.11 624,925 +0.05(+0.48%)
Jan 29, 2003 9.858 10.22 9.711 10.06 445,100 +0.19(+1.90%)
Jan 28, 2003 9.844 10.03 9.791 9.871 332,900 +0.07(+0.73%)
Jan 27, 2003 9.956 10.08 9.742 9.800 257,500 -0.19(-1.91%)
Jan 24, 2003 10.12 10.19 9.969 9.991 318,900 -0.18(-1.79%)
Jan 23, 2003 10.23 10.24 9.947 10.17 316,400 +0.04(+0.39%)
Jan 22, 2003 10.13 10.36 10.02 10.13 437,800 +0.05(+0.48%)
Jan 21, 2003 10.27 10.54 10.08 10.08 572,200 -0.22(-2.11%)
Jan 17, 2003 10.44 10.47 10.20 10.30 678,000 -0.14(-1.36%)
Jan 16, 2003 10.38 10.84 10.38 10.44 667,200 +0.00(+0.00%)
Jan 15, 2003 10.24 10.52 10.17 10.44 390,600 +0.21(+2.04%)
Jan 14, 2003 10.22 10.31 10.15 10.24 312,700 -0.00(-0.04%)
Jan 13, 2003 10.49 10.49 10.19 10.24 460,100 -0.22(-2.12%)
Jan 10, 2003 10.40 10.58 10.13 10.46 499,300 +0.02(+0.17%)
Jan 09, 2003 10.24 10.54 10.24 10.44 580,700 +0.14(+1.36%)
Jan 08, 2003 10.23 10.65 10.11 10.30 779,100 +0.04(+0.37%)
Jan 07, 2003 9.329 10.56 9.302 10.27 2,198,000 +1.12(+12.30%)
Jan 06, 2003 8.916 9.222 8.911 9.142 727,400 +0.20(+2.24%)
Jan 03, 2003 9.044 9.120 8.849 8.942 638,300 -0.11(-1.18%)
Jan 02, 2003 9.111 9.249 9.000 9.049 705,500 -0.06(-0.63%)
Dec 31, 2002 8.982 9.151 8.956 9.107 359,200 +0.08(+0.89%)
Dec 30, 2002 8.916 9.058 8.822 9.027 493,700 -0.08(-0.83%)
Dec 27, 2002 9.129 9.178 9.000 9.102 391,800 -0.03(-0.34%)
Dec 26, 2002 9.244 9.333 9.133 9.133 311,900 -0.08(-0.83%)
Dec 24, 2002 9.116 9.333 9.116 9.209 395,800 +0.10(+1.08%)
Dec 23, 2002 8.773 9.249 8.707 9.111 384,600 -0.05(-0.53%)
Dec 20, 2002 8.773 9.200 8.707 9.160 684,500 +0.41(+4.73%)
Dec 19, 2002 9.173 9.236 8.720 8.747 1,141,400 -0.46(-5.02%)
Dec 18, 2002 9.133 9.467 9.111 9.209 635,100 +0.05(+0.58%)
Dec 17, 2002 9.200 9.200 9.022 9.156 443,600 -0.04(-0.48%)
Dec 16, 2002 9.084 9.244 9.027 9.200 425,700 +0.11(+1.22%)
Dec 13, 2002 9.311 9.329 9.022 9.089 571,200 -0.16(-1.78%)
Dec 12, 2002 9.204 9.364 9.000 9.253 1,113,900 +0.04(+0.39%)
Dec 11, 2002 9.480 9.489 9.040 9.218 653,700 -0.26(-2.77%)
Dec 10, 2002 9.462 9.573 9.307 9.480 553,600 +0.12(+1.23%)
Dec 09, 2002 9.244 9.560 9.222 9.364 525,500 -0.28(-2.90%)
Dec 06, 2002 9.378 9.662 9.378 9.644 202,600 +0.19(+2.02%)
Dec 05, 2002 9.569 9.636 9.320 9.453 516,500 -0.15(-1.53%)
Dec 04, 2002 9.431 9.760 9.213 9.600 431,300 +0.15(+1.60%)
Dec 03, 2002 9.667 9.689 9.409 9.449 321,600 -0.22(-2.25%)
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