Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.84 13.16 12.42 12.54 466,951 -0.30(-2.30%)
Dec 30, 2002 13.03 13.31 12.52 12.84 248,127 -0.17(-1.29%)
Dec 27, 2002 13.01 13.31 12.93 13.01 212,232 -0.14(-1.05%)
Dec 26, 2002 13.02 13.58 13.01 13.15 235,351 +0.16(+1.21%)
Dec 24, 2002 13.35 13.41 12.95 12.99 131,821 -0.22(-1.64%)
Dec 23, 2002 12.52 13.38 12.43 13.21 233,526 +0.54(+4.28%)
Dec 20, 2002 12.52 13.02 12.43 12.66 403,474 -0.01(-0.08%)
Dec 19, 2002 12.72 13.12 12.22 12.67 475,164 -0.06(-0.47%)
Dec 18, 2002 13.61 13.61 12.59 12.73 464,720 -1.05(-7.65%)
Dec 17, 2002 14.20 14.67 13.61 13.79 179,580 -0.54(-3.79%)
Dec 16, 2002 13.62 14.36 13.43 14.33 304,101 +0.88(+6.52%)
Dec 13, 2002 14.52 14.52 13.37 13.45 394,348 -1.07(-7.34%)
Dec 12, 2002 14.42 14.76 14.32 14.52 214,361 +0.22(+1.52%)
Dec 11, 2002 14.10 14.79 13.76 14.30 317,181 -0.06(-0.41%)
Dec 10, 2002 13.37 14.40 13.32 14.36 490,678 +1.16(+8.82%)
Dec 09, 2002 14.42 14.50 13.07 13.20 413,107 -1.32(-9.10%)
Dec 06, 2002 13.99 14.93 13.94 14.52 358,756 +0.42(+3.00%)
Dec 05, 2002 15.43 15.78 14.01 14.09 679,892 -1.19(-7.80%)
Dec 04, 2002 16.16 16.22 14.88 15.29 418,582 -1.14(-6.96%)
Dec 03, 2002 17.65 17.70 16.23 16.43 860,893 -1.55(-8.61%)
Dec 02, 2002 18.01 19.23 17.82 17.98 676,749 +0.36(+2.07%)
Nov 29, 2002 18.06 18.30 17.61 17.61 185,462 -0.27(-1.49%)
Nov 27, 2002 16.80 17.95 16.69 17.88 208,176 +1.25(+7.53%)
Nov 26, 2002 17.26 17.66 16.44 16.63 570,684 -0.79(-4.53%)
Nov 25, 2002 16.77 18.04 16.70 17.42 754,219 +1.03(+6.26%)
Nov 22, 2002 16.17 16.77 15.17 16.39 735,764 +0.01(+0.07%)
Nov 21, 2002 13.56 16.41 13.52 16.38 835,543 +2.94(+21.86%)
Nov 20, 2002 12.39 13.53 12.38 13.44 345,371 +0.99(+7.92%)
Nov 19, 2002 12.48 12.86 12.33 12.46 414,628 -0.03(-0.24%)
Nov 18, 2002 13.02 13.16 12.41 12.49 320,933 -0.35(-2.69%)
Nov 15, 2002 12.62 12.94 12.29 12.83 316,776 +0.12(+0.93%)
Nov 14, 2002 12.26 12.81 12.23 12.71 362,508 +0.68(+5.66%)
Nov 13, 2002 11.89 12.28 11.40 12.03 347,906 +0.21(+1.75%)
Nov 12, 2002 11.74 12.03 11.54 11.82 682,123 +0.17(+1.44%)
Nov 11, 2002 12.76 12.76 11.66 11.66 772,269 -1.24(-9.63%)
Nov 08, 2002 12.51 13.18 12.37 12.90 276,723 -0.18(-1.36%)
Nov 07, 2002 13.80 13.91 12.67 13.08 488,650 -1.02(-7.21%)
Nov 06, 2002 13.12 14.19 13.00 14.09 426,390 +0.98(+7.44%)
Nov 05, 2002 13.40 13.40 12.54 13.12 488,752 -0.44(-3.27%)
Nov 04, 2002 12.85 14.32 12.82 13.56 743,268 +0.98(+7.76%)
Nov 01, 2002 11.92 12.64 11.56 12.58 363,420 +0.64(+5.37%)
Oct 31, 2002 11.60 12.07 11.51 11.94 591,369 +0.21(+1.76%)
Oct 30, 2002 11.01 11.87 11.01 11.74 362,203 +0.62(+5.61%)
Oct 29, 2002 11.35 11.36 10.69 11.11 518,969 -0.39(-3.36%)
Oct 28, 2002 10.68 11.96 10.65 11.50 1,126,777 +0.86(+8.06%)
Oct 25, 2002 9.517 10.66 9.517 10.64 631,977 +1.05(+10.89%)
Oct 24, 2002 9.319 10.32 9.181 9.596 641,563 +0.29(+3.07%)
Oct 23, 2002 8.333 9.359 8.136 9.310 790,386 +0.91(+10.80%)
Oct 22, 2002 8.777 8.876 8.304 8.402 391,813 -0.50(-5.65%)
Oct 21, 2002 8.511 9.024 8.175 8.905 341,213 +0.30(+3.44%)
Oct 18, 2002 7.051 8.807 7.051 8.609 724,510 +1.02(+13.38%)
Oct 17, 2002 8.235 8.738 7.574 7.594 602,929 -0.22(-2.78%)
Oct 16, 2002 8.126 8.126 7.426 7.811 508,752 -0.52(-6.27%)
Oct 15, 2002 7.889 8.412 7.889 8.333 305,216 +0.85(+11.33%)
Oct 14, 2002 7.495 7.889 7.278 7.485 1,037,533 -0.17(-2.19%)
Oct 11, 2002 7.377 7.742 7.298 7.653 344,268 +0.54(+7.63%)
Oct 10, 2002 6.193 7.150 6.055 7.110 471,412 +1.02(+16.67%)
Oct 09, 2002 6.065 6.262 5.799 6.095 723,799 +0.03(+0.49%)
Oct 08, 2002 6.706 6.883 5.888 6.065 865,355 -0.56(-8.48%)
Oct 07, 2002 7.101 7.101 6.627 6.627 411,383 -0.45(-6.41%)
Oct 04, 2002 7.673 7.722 6.716 7.081 387,066 -0.79(-10.02%)
Oct 03, 2002 8.984 9.033 7.801 7.870 563,752 -1.08(-12.11%)
Oct 02, 2002 9.418 9.842 9.112 8.955 231,498 -0.51(-5.42%)
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