Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 57.36 57.85 56.05 57.85 5,453,300 +0.44(+0.77%)
Dec 30, 2002 56.93 57.54 56.55 57.41 5,099,600 +0.73(+1.29%)
Dec 27, 2002 58.15 58.61 56.45 56.68 4,486,700 -1.62(-2.78%)
Dec 26, 2002 59.29 60.21 58.00 58.30 3,683,800 -0.99(-1.67%)
Dec 24, 2002 59.42 59.78 58.98 59.29 1,464,300 -0.12(-0.20%)
Dec 23, 2002 59.08 60.50 58.74 59.41 4,587,800 +0.34(+0.58%)
Dec 20, 2002 58.80 59.49 58.05 59.07 9,127,400 +0.98(+1.69%)
Dec 19, 2002 58.80 59.97 57.71 58.09 6,091,000 -0.95(-1.61%)
Dec 18, 2002 60.58 60.58 58.64 59.04 7,550,600 -1.53(-2.53%)
Dec 17, 2002 60.55 61.29 60.42 60.57 5,008,100 -0.73(-1.19%)
Dec 16, 2002 59.25 61.48 59.25 61.30 6,328,000 +2.30(+3.90%)
Dec 13, 2002 59.90 60.27 58.86 59.00 5,577,900 -1.09(-1.81%)
Dec 12, 2002 61.00 61.57 59.51 60.09 4,392,900 -1.53(-2.48%)
Dec 11, 2002 60.20 62.38 60.20 61.62 4,914,900 +0.87(+1.43%)
Dec 10, 2002 59.80 60.87 59.55 60.75 4,768,500 +1.18(+1.98%)
Dec 09, 2002 60.25 61.04 59.42 59.57 6,448,400 -0.92(-1.52%)
Dec 06, 2002 60.80 61.18 60.05 60.49 5,671,900 -0.66(-1.08%)
Dec 05, 2002 62.52 62.71 60.99 61.15 4,473,900 -1.46(-2.33%)
Dec 04, 2002 62.78 63.49 62.21 62.61 5,378,200 -0.22(-0.35%)
Dec 03, 2002 63.50 63.71 62.60 62.83 4,336,700 -1.31(-2.04%)
Dec 02, 2002 66.50 66.50 63.05 64.14 6,171,700 -1.01(-1.55%)
Nov 29, 2002 64.92 65.54 64.52 65.15 2,333,300 +0.48(+0.74%)
Nov 27, 2002 62.71 64.96 62.61 64.67 5,393,800 +2.32(+3.72%)
Nov 26, 2002 65.10 65.10 62.21 62.35 6,696,000 -2.75(-4.22%)
Nov 25, 2002 65.50 66.26 64.63 65.10 5,419,400 -0.40(-0.61%)
Nov 22, 2002 67.00 67.39 65.49 65.50 7,384,100 -1.41(-2.11%)
Nov 21, 2002 67.58 68.25 66.29 66.91 8,870,100 -0.50(-0.74%)
Nov 20, 2002 66.50 67.41 66.22 67.41 6,522,200 +0.84(+1.26%)
Nov 19, 2002 66.51 67.59 66.10 66.57 4,987,700 +0.07(+0.11%)
Nov 18, 2002 67.90 68.18 66.40 66.50 5,453,700 -1.39(-2.05%)
Nov 15, 2002 65.50 67.90 65.24 67.89 7,988,200 +2.14(+3.25%)
Nov 14, 2002 64.25 65.97 64.06 65.75 4,711,100 +2.08(+3.27%)
Nov 13, 2002 64.05 64.43 62.69 63.67 5,443,800 -0.37(-0.58%)
Nov 12, 2002 64.40 64.77 63.70 64.04 4,035,900 +0.23(+0.36%)
Nov 11, 2002 64.15 64.67 63.37 63.81 3,282,400 -0.66(-1.02%)
Nov 08, 2002 64.50 65.00 64.09 64.47 5,625,800 +0.35(+0.55%)
Nov 07, 2002 65.71 65.72 63.55 64.12 4,927,600 -1.74(-2.64%)
Nov 06, 2002 65.75 66.60 64.01 65.86 5,448,600 +0.55(+0.84%)
Nov 05, 2002 64.65 65.50 63.95 65.31 4,612,200 +1.57(+2.46%)
Nov 04, 2002 63.55 65.59 63.45 63.74 7,632,600 +1.89(+3.06%)
Nov 01, 2002 62.40 62.55 61.00 61.85 6,335,100 -0.70(-1.12%)
Oct 31, 2002 63.94 64.27 62.05 62.55 6,609,500 -1.29(-2.02%)
Oct 30, 2002 64.44 65.75 63.10 63.84 6,818,400 -0.59(-0.92%)
Oct 29, 2002 64.20 64.60 62.50 64.43 5,681,200 +0.09(+0.14%)
Oct 28, 2002 65.50 66.05 63.75 64.34 5,831,400 -1.07(-1.64%)
Oct 25, 2002 64.17 65.69 62.91 65.41 6,151,600 +1.25(+1.95%)
Oct 24, 2002 63.05 65.76 62.60 64.16 8,509,200 +1.11(+1.76%)
Oct 23, 2002 63.35 63.58 61.52 63.05 6,877,000 -0.75(-1.18%)
Oct 22, 2002 63.25 63.80 62.80 63.80 4,333,900 -0.15(-0.23%)
Oct 21, 2002 63.46 64.59 62.50 63.95 6,571,600 +0.24(+0.38%)
Oct 18, 2002 64.00 65.04 63.10 63.71 7,161,400 -1.15(-1.77%)
Oct 17, 2002 62.42 65.20 62.42 64.86 7,452,100 +2.44(+3.91%)
Oct 16, 2002 63.74 64.27 62.13 62.42 7,594,700 -1.58(-2.47%)
Oct 15, 2002 61.51 65.26 60.90 64.00 10,413,300 +5.70(+9.78%)
Oct 14, 2002 58.00 59.65 57.50 58.30 6,306,300 -1.43(-2.39%)
Oct 11, 2002 57.89 60.37 56.49 59.73 10,245,800 +3.98(+7.14%)
Oct 10, 2002 52.34 55.75 51.88 55.75 8,986,600 +3.16(+6.01%)
Oct 09, 2002 54.35 54.49 52.35 52.59 7,617,400 -2.36(-4.29%)
Oct 08, 2002 53.69 55.49 52.38 54.95 8,705,000 +2.50(+4.77%)
Oct 07, 2002 52.71 54.74 52.25 52.45 6,941,000 -0.25(-0.47%)
Oct 04, 2002 54.63 55.50 52.50 52.70 8,619,700 -1.92(-3.52%)
Oct 03, 2002 56.22 57.59 54.15 54.62 8,664,500 -1.59(-2.83%)
Oct 02, 2002 57.80 59.00 56.18 56.21 8,321,900 -2.06(-3.54%)
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