Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.510 9.040 8.500 9.000 97,800 -0.27(-2.91%)
May 28, 2002 8.649 9.480 8.410 9.270 132,200 +0.76(+8.93%)
May 27, 2002 9.429 9.429 8.500 8.510 193,100 +0.00(+0.00%)
May 24, 2002 9.429 9.429 8.500 8.510 193,100 -0.99(-10.42%)
May 23, 2002 8.770 9.550 8.560 9.500 214,100 +0.64(+7.22%)
May 22, 2002 8.880 9.150 8.670 8.860 105,100 -0.34(-3.70%)
May 21, 2002 7.685 9.200 7.680 9.200 110,500 +1.46(+18.85%)
May 20, 2002 8.740 8.740 7.740 7.741 80,600 -0.99(-11.33%)
May 17, 2002 9.100 9.150 8.700 8.730 203,900 -0.32(-3.54%)
May 16, 2002 9.129 9.129 8.920 9.050 70,900 -0.03(-0.34%)
May 15, 2002 8.850 9.500 8.580 9.081 156,600 +0.27(+3.08%)
May 14, 2002 8.500 8.870 8.140 8.810 87,500 +0.31(+3.65%)
May 13, 2002 8.190 8.630 8.100 8.500 71,200 +0.35(+4.29%)
May 10, 2002 8.550 8.900 7.400 8.150 164,200 -0.47(-5.45%)
May 09, 2002 8.700 8.950 8.550 8.620 81,000 -0.21(-2.38%)
May 08, 2002 8.400 9.000 8.300 8.830 122,400 +0.65(+7.95%)
May 07, 2002 9.280 9.680 8.170 8.180 139,200 -1.02(-11.09%)
May 06, 2002 9.425 9.470 9.050 9.200 256,600 -0.01(-0.11%)
May 03, 2002 9.070 9.490 9.060 9.210 261,000 +0.08(+0.88%)
May 02, 2002 9.560 9.970 9.100 9.130 98,900 -0.49(-5.09%)
May 01, 2002 9.640 9.900 9.400 9.620 279,000 -0.18(-1.84%)
Apr 30, 2002 9.790 10.09 9.500 9.800 193,800 +0.30(+3.16%)
Apr 29, 2002 10.30 10.85 9.450 9.500 401,300 -0.10(-1.04%)
Apr 26, 2002 9.500 9.990 8.960 9.600 226,500 -0.07(-0.71%)
Apr 25, 2002 10.17 10.19 9.500 9.669 100,800 -0.48(-4.74%)
Apr 24, 2002 9.540 10.30 9.540 10.15 719,300 +0.40(+4.10%)
Apr 23, 2002 10.09 10.20 9.380 9.750 339,100 -0.34(-3.37%)
Apr 22, 2002 10.81 10.99 9.830 10.09 398,200 -0.62(-5.79%)
Apr 19, 2002 11.50 11.70 10.65 10.71 100,200 -0.98(-8.38%)
Apr 18, 2002 11.80 11.80 11.26 11.69 103,300 -0.11(-0.93%)
Apr 17, 2002 11.68 12.00 11.38 11.80 158,100 +0.28(+2.43%)
Apr 16, 2002 11.75 11.75 11.52 11.52 240,600 -0.10(-0.86%)
Apr 15, 2002 12.10 12.32 11.52 11.62 96,400 -0.76(-6.14%)
Apr 12, 2002 12.39 12.40 12.10 12.38 202,300 +0.10(+0.81%)
Apr 11, 2002 12.34 12.41 12.11 12.28 103,000 -0.07(-0.57%)
Apr 10, 2002 12.70 12.71 12.19 12.35 189,300 -0.05(-0.40%)
Apr 09, 2002 12.32 12.82 12.32 12.40 148,100 +0.05(+0.40%)
Apr 08, 2002 12.40 12.41 12.02 12.35 229,100 +0.04(+0.32%)
Apr 05, 2002 12.41 12.48 12.21 12.31 279,900 -0.17(-1.36%)
Apr 04, 2002 12.29 12.60 12.19 12.48 153,900 -0.02(-0.16%)
Apr 03, 2002 13.00 13.00 12.40 12.50 300,400 -0.75(-5.66%)
Apr 02, 2002 13.31 13.60 12.90 13.25 201,900 -0.10(-0.75%)
Apr 01, 2002 14.25 14.33 13.06 13.35 259,300 -0.91(-6.38%)
Mar 29, 2002 13.20 14.81 13.19 14.26 513,700 +0.00(+0.00%)
Mar 28, 2002 13.20 14.81 13.19 14.26 513,700 +1.26(+9.69%)
Mar 27, 2002 12.20 13.10 11.80 13.00 547,600 -0.20(-1.52%)
Mar 26, 2002 13.20 13.25 13.13 13.20 236,900 -0.01(-0.08%)
Mar 25, 2002 13.15 13.74 13.00 13.21 141,300 +0.15(+1.15%)
Mar 22, 2002 13.22 13.50 12.89 13.06 220,400 -0.16(-1.21%)
Mar 21, 2002 12.98 13.45 12.98 13.22 146,500 +0.33(+2.56%)
Mar 20, 2002 13.38 13.50 12.89 12.89 132,100 -0.31(-2.35%)
Mar 19, 2002 13.09 13.53 13.06 13.20 257,400 +0.00(+0.00%)
Mar 18, 2002 13.35 13.40 13.06 13.20 246,400 +0.16(+1.23%)
Mar 15, 2002 13.84 13.84 12.87 13.04 104,100 -0.76(-5.51%)
Mar 14, 2002 12.79 13.80 12.79 13.80 87,200 +0.98(+7.64%)
Mar 13, 2002 12.79 12.97 12.45 12.82 51,600 -0.08(-0.62%)
Mar 12, 2002 12.01 13.00 12.01 12.90 90,600 +1.01(+8.49%)
Mar 11, 2002 12.50 12.62 11.55 11.89 88,300 -0.57(-4.57%)
Mar 08, 2002 12.46 12.84 12.34 12.46 124,200 +0.11(+0.89%)
Mar 07, 2002 12.04 12.45 12.04 12.35 120,000 +0.52(+4.40%)
Mar 06, 2002 11.65 11.90 11.65 11.83 121,000 +0.18(+1.55%)
Mar 05, 2002 11.50 11.69 11.29 11.65 121,400 +0.28(+2.46%)
Mar 04, 2002 11.17 11.54 11.15 11.37 127,300 +0.37(+3.36%)
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