Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.69 10.79 10.61 10.67 359,366 -0.01(-0.11%)
May 29, 2003 10.57 10.80 10.57 10.68 493,442 +0.11(+1.05%)
May 28, 2003 10.50 10.61 10.44 10.57 369,812 +0.08(+0.75%)
May 27, 2003 10.52 10.57 10.36 10.49 370,997 +0.02(+0.24%)
May 23, 2003 10.46 10.59 10.19 10.47 625,364 +0.12(+1.12%)
May 22, 2003 10.09 10.40 9.925 10.35 869,393 +0.21(+2.12%)
May 21, 2003 10.15 10.28 9.822 10.14 1,463,311 +0.05(+0.53%)
May 20, 2003 10.43 10.53 9.987 10.09 901,700 -0.39(-3.70%)
May 19, 2003 10.40 10.59 10.23 10.47 457,796 +0.00(+0.04%)
May 16, 2003 10.55 10.65 10.44 10.47 556,334 -0.16(-1.48%)
May 15, 2003 10.65 10.77 10.52 10.63 463,073 -0.01(-0.12%)
May 14, 2003 10.79 10.83 10.57 10.64 730,471 -0.15(-1.38%)
May 13, 2003 10.92 11.00 10.78 10.79 444,227 -0.21(-1.91%)
May 12, 2003 11.00 11.06 10.89 11.00 531,780 -0.04(-0.34%)
May 09, 2003 11.08 11.12 10.93 11.04 426,027 -0.04(-0.37%)
May 08, 2003 11.02 11.18 10.83 11.08 443,581 +0.09(+0.79%)
May 07, 2003 11.12 11.16 10.96 10.99 457,473 -0.17(-1.55%)
May 06, 2003 11.09 11.27 11.04 11.16 491,503 +0.05(+0.45%)
May 05, 2003 11.22 11.29 10.97 11.11 444,981 -0.05(-0.48%)
May 02, 2003 10.96 11.24 10.94 11.17 439,596 +0.18(+1.66%)
May 01, 2003 11.05 11.10 10.76 10.99 409,873 -0.16(-1.45%)
Apr 30, 2003 11.06 11.22 10.92 11.15 605,441 -0.08(-0.70%)
Apr 29, 2003 11.23 11.28 10.99 11.23 353,335 +0.02(+0.18%)
Apr 28, 2003 10.87 11.27 10.86 11.20 354,304 +0.34(+3.12%)
Apr 25, 2003 11.09 11.14 10.83 10.87 242,198 -0.25(-2.26%)
Apr 24, 2003 10.99 11.25 10.90 11.12 377,027 +0.11(+0.97%)
Apr 23, 2003 11.30 11.30 10.84 11.01 824,162 -0.33(-2.95%)
Apr 22, 2003 11.35 11.43 11.16 11.35 476,427 -0.09(-0.76%)
Apr 21, 2003 11.58 11.59 11.35 11.43 304,228 -0.09(-0.82%)
Apr 17, 2003 11.35 11.61 11.32 11.53 486,334 +0.21(+1.86%)
Apr 16, 2003 11.62 11.65 11.31 11.32 368,951 -0.24(-2.07%)
Apr 15, 2003 11.39 11.58 11.29 11.56 331,905 +0.16(+1.41%)
Apr 14, 2003 11.14 11.47 11.06 11.39 426,996 +0.28(+2.56%)
Apr 11, 2003 11.23 11.52 11.03 11.11 371,212 -0.12(-1.03%)
Apr 10, 2003 11.20 11.25 10.98 11.23 327,597 +0.04(+0.37%)
Apr 09, 2003 11.14 11.42 11.11 11.18 741,240 +0.05(+0.45%)
Apr 08, 2003 11.03 11.20 10.98 11.13 706,133 +0.05(+0.45%)
Apr 07, 2003 11.08 11.41 11.00 11.09 408,473 +0.14(+1.24%)
Apr 04, 2003 10.99 11.19 10.78 10.95 353,874 -0.02(-0.15%)
Apr 03, 2003 11.18 11.18 10.90 10.97 447,565 -0.18(-1.59%)
Apr 02, 2003 10.73 11.25 10.71 11.14 732,840 +0.44(+4.13%)
Apr 01, 2003 10.54 10.70 10.42 10.70 587,672 +0.19(+1.85%)
Mar 31, 2003 10.66 10.69 10.35 10.51 400,051 -0.17(-1.55%)
Mar 28, 2003 10.63 10.79 10.58 10.67 398,579 +0.05(+0.47%)
Mar 27, 2003 10.46 10.68 10.34 10.62 582,787 +0.09(+0.90%)
Mar 26, 2003 10.83 11.04 10.48 10.53 781,005 -0.33(-3.08%)
Mar 25, 2003 9.566 11.02 9.410 10.86 2,128,403 +0.94(+9.48%)
Mar 24, 2003 10.06 10.08 9.740 9.921 459,460 -0.40(-3.88%)
Mar 21, 2003 10.15 10.37 10.09 10.32 506,676 +0.21(+2.04%)
Mar 20, 2003 9.967 10.16 9.802 10.12 286,028 +0.09(+0.86%)
Mar 19, 2003 9.843 10.11 9.785 10.03 808,639 +0.18(+1.84%)
Mar 18, 2003 9.657 9.921 9.546 9.847 405,323 +0.21(+2.23%)
Mar 17, 2003 9.290 9.632 9.216 9.632 390,459 +0.30(+3.18%)
Mar 14, 2003 9.187 9.364 9.108 9.335 361,813 +0.15(+1.66%)
Mar 13, 2003 8.782 9.224 8.782 9.183 399,104 +0.39(+4.46%)
Mar 12, 2003 8.811 8.873 8.729 8.791 206,047 -0.07(-0.75%)
Mar 11, 2003 8.729 8.914 8.667 8.857 183,290 +0.17(+1.90%)
Mar 10, 2003 8.749 8.852 8.667 8.691 160,244 -0.12(-1.36%)
Mar 07, 2003 8.811 8.931 8.770 8.811 312,197 -0.03(-0.33%)
Mar 06, 2003 8.848 8.910 8.770 8.840 343,320 -0.01(-0.14%)
Mar 05, 2003 9.009 9.055 8.852 8.852 404,489 -0.19(-2.10%)
Mar 04, 2003 9.145 9.183 8.947 9.042 488,165 -0.13(-1.44%)
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