Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10703 10762 10639 10696 74,600 -43.60(-0.41%)
Oct 30, 2003 10654 10792 10654 10739 81,800 +178.20(+1.69%)
Oct 29, 2003 10490 10592 10457 10561 61,200 +106.90(+1.02%)
Oct 28, 2003 10361 10483 10350 10454 59,200 +0.00(+0.00%)
Oct 27, 2003 10361 10483 10350 10454 0 +118.40(+1.15%)
Oct 24, 2003 10403 10480 10187 10336 80,200 +0.50(+0.00%)
Oct 23, 2003 10754 10754 10304 10335 97,000 -554.40(-5.09%)
Oct 22, 2003 11060 11061 10884 10890 82,600 -141.90(-1.29%)
Oct 21, 2003 11234 11239 10996 11032 105,800 -130.20(-1.17%)
Oct 20, 2003 10988 11211 10875 11162 109,400 +123.80(+1.12%)
Oct 17, 2003 11057 11112 10978 11038 96,000 +12.70(+0.12%)
Oct 16, 2003 10918 11025 10832 11025 114,200 +125.20(+1.15%)
Oct 15, 2003 10998 10998 10856 10900 107,800 -66.40(-0.61%)
Oct 14, 2003 10873 11032 10863 10966 96,400 +180.40(+1.67%)
Oct 10, 2003 10570 10852 10570 10786 104,000 +254.60(+2.42%)
Oct 09, 2003 10550 10599 10486 10531 66,400 -10.80(-0.10%)
Oct 08, 2003 10758 10798 10511 10542 75,000 -278.10(-2.57%)
Oct 07, 2003 10762 10820 10698 10820 66,200 +80.20(+0.75%)
Oct 06, 2003 10814 10905 10720 10740 106,400 +30.80(+0.29%)
Oct 03, 2003 10618 10727 10584 10709 114,600 +115.80(+1.09%)
Oct 02, 2003 10477 10621 10466 10594 116,800 +232.30(+2.24%)
Oct 01, 2003 10233 10361 10174 10361 80,800 +142.20(+1.39%)
Sep 30, 2003 10295 10421 10219 10219 59,400 -10.60(-0.10%)
Sep 29, 2003 10303 10309 10148 10230 59,600 -88.80(-0.86%)
Sep 26, 2003 10217 10366 10214 10318 73,800 +8.40(+0.08%)
Sep 25, 2003 10350 10372 10226 10310 84,200 -192.30(-1.83%)
Sep 24, 2003 10527 10672 10367 10502 116,000 +27.20(+0.26%)
Sep 22, 2003 10858 10858 10412 10475 121,400 -463.30(-4.24%)
Sep 19, 2003 11124 11160 10938 10938 115,600 -94.90(-0.86%)
Sep 18, 2003 10936 11068 10870 11033 87,400 +43.20(+0.39%)
Sep 17, 2003 11009 11099 10965 10990 115,800 +103.10(+0.95%)
Sep 16, 2003 10786 10887 10758 10887 93,000 +174.20(+1.63%)
Sep 12, 2003 10657 10751 10614 10713 126,200 +166.50(+1.58%)
Sep 11, 2003 10742 10749 10540 10546 71,200 -310.00(-2.86%)
Sep 10, 2003 10872 10938 10839 10856 89,600 -65.70(-0.60%)
Sep 09, 2003 10766 10928 10765 10922 93,400 +238.20(+2.23%)
Sep 08, 2003 10584 10726 10563 10684 61,800 +33.00(+0.31%)
Sep 05, 2003 10701 10708 10593 10651 73,800 +3.80(+0.04%)
Sep 04, 2003 10752 10784 10647 10647 90,600 -68.70(-0.64%)
Sep 03, 2003 10782 10814 10602 10716 94,000 +25.60(+0.24%)
Sep 02, 2003 10669 10749 10617 10690 103,000 +19.90(+0.19%)
Sep 01, 2003 10400 10670 10382 10670 100,400 +326.70(+3.16%)
Aug 29, 2003 10315 10363 10282 10344 85,800 +118.30(+1.16%)
Aug 28, 2003 10327 10356 10190 10225 85,000 -83.80(-0.81%)
Aug 27, 2003 10350 10416 10273 10309 101,600 -23.60(-0.23%)
Aug 26, 2003 10209 10357 10171 10333 86,400 +56.00(+0.54%)
Aug 25, 2003 10265 10331 10205 10277 62,400 -4.60(-0.04%)
Aug 22, 2003 10374 10378 10262 10281 90,600 -81.50(-0.79%)
Aug 21, 2003 10246 10377 10203 10363 108,600 +70.60(+0.69%)
Aug 20, 2003 10201 10334 10164 10292 107,400 +118.00(+1.16%)
Aug 19, 2003 10143 10242 10131 10174 117,800 +141.10(+1.41%)
Aug 18, 2003 9934 10049 9934 10033 85,000 +169.53(+1.72%)
Aug 15, 2003 9945 10038 9854 9863 95,400 -50.00(-0.50%)
Aug 14, 2003 9731 9925 9679 9913 94,800 +160.72(+1.65%)
Aug 13, 2003 9638 9762 9638 9753 78,400 +187.94(+1.96%)
Aug 12, 2003 9548 9620 9517 9565 60,400 +77.01(+0.81%)
Aug 11, 2003 9349 9498 9332 9488 50,000 +160.27(+1.72%)
Aug 08, 2003 9257 9368 9252 9328 74,000 +61.97(+0.67%)
Aug 07, 2003 9325 9335 9224 9266 64,600 -58.35(-0.63%)
Aug 06, 2003 9297 9375 9287 9324 68,200 -58.67(-0.63%)
Aug 05, 2003 9457 9459 9305 9383 78,000 -70.21(-0.74%)
Aug 04, 2003 9539 9539 9453 9453 60,800 -158.88(-1.65%)
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