Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 73.85 75.15 73.70 73.97 5,957,300 +0.24(+0.33%)
Feb 27, 2002 72.70 74.81 72.55 73.73 6,043,600 +1.23(+1.70%)
Feb 26, 2002 71.50 72.70 71.35 72.50 5,319,800 +1.00(+1.40%)
Feb 25, 2002 71.00 71.93 70.71 71.50 7,778,700 +1.17(+1.66%)
Feb 22, 2002 70.04 70.70 68.80 70.33 8,838,600 -0.71(-1.00%)
Feb 21, 2002 71.30 72.20 70.10 71.04 12,880,600 -2.68(-3.64%)
Feb 20, 2002 72.90 73.95 70.60 73.72 6,461,500 +0.97(+1.33%)
Feb 19, 2002 74.35 74.45 72.56 72.75 5,569,200 -1.50(-2.02%)
Feb 18, 2002 76.20 77.09 74.03 74.25 8,099,200 +0.00(+0.00%)
Feb 15, 2002 76.20 77.09 74.03 74.25 8,099,200 -2.92(-3.78%)
Feb 14, 2002 77.08 77.37 76.03 77.17 5,036,800 +0.09(+0.12%)
Feb 13, 2002 74.20 77.38 73.90 77.08 6,716,100 +3.11(+4.20%)
Feb 12, 2002 74.00 74.28 73.45 73.97 3,645,800 -0.19(-0.26%)
Feb 11, 2002 74.15 74.87 74.05 74.16 4,044,000 +0.16(+0.22%)
Feb 08, 2002 73.40 75.10 72.80 74.00 9,923,000 +2.89(+4.06%)
Feb 07, 2002 69.75 71.42 68.24 71.11 9,604,600 +0.36(+0.51%)
Feb 06, 2002 70.25 71.00 69.58 70.75 6,820,600 +0.60(+0.86%)
Feb 05, 2002 70.62 71.45 69.39 70.15 8,492,000 -0.51(-0.72%)
Feb 04, 2002 72.35 73.24 70.40 70.66 5,930,900 -2.59(-3.54%)
Feb 01, 2002 74.15 74.15 72.11 73.25 5,670,500 -0.90(-1.21%)
Jan 31, 2002 72.00 74.25 71.95 74.15 10,558,600 +2.86(+4.01%)
Jan 30, 2002 72.84 73.00 66.50 71.29 24,978,800 -1.55(-2.13%)
Jan 29, 2002 77.10 77.15 72.27 72.84 12,317,300 -3.83(-5.00%)
Jan 28, 2002 77.50 78.00 75.99 76.67 5,673,200 -1.34(-1.72%)
Jan 25, 2002 77.00 78.33 76.60 78.01 5,367,700 +0.63(+0.81%)
Jan 24, 2002 77.30 77.80 76.96 77.38 5,433,200 +0.18(+0.23%)
Jan 23, 2002 78.80 79.00 77.16 77.20 5,803,800 -1.85(-2.34%)
Jan 22, 2002 79.50 79.50 78.85 79.05 3,456,000 -0.45(-0.57%)
Jan 21, 2002 79.61 80.00 79.40 79.50 4,586,800 +0.00(+0.00%)
Jan 18, 2002 79.61 80.00 79.40 79.50 4,586,800 -0.11(-0.14%)
Jan 17, 2002 79.10 79.75 78.80 79.61 5,143,600 +0.89(+1.13%)
Jan 16, 2002 78.90 79.10 78.43 78.72 4,687,600 -0.07(-0.09%)
Jan 15, 2002 77.53 78.88 77.50 78.79 4,199,700 +1.27(+1.64%)
Jan 14, 2002 77.80 78.05 77.15 77.52 5,002,900 -0.53(-0.68%)
Jan 11, 2002 78.25 78.55 77.50 78.05 4,401,300 +0.15(+0.19%)
Jan 10, 2002 77.50 77.95 77.00 77.90 4,151,300 +0.20(+0.26%)
Jan 09, 2002 76.60 78.47 76.60 77.70 6,284,800 +1.50(+1.97%)
Jan 08, 2002 77.40 77.45 76.00 76.20 7,561,400 -0.60(-0.78%)
Jan 07, 2002 77.55 77.75 76.30 76.80 6,592,700 -1.00(-1.29%)
Jan 04, 2002 78.56 78.70 77.40 77.80 6,221,700 -0.78(-0.99%)
Jan 03, 2002 78.30 78.60 75.30 78.58 10,183,100 -0.17(-0.22%)
Jan 02, 2002 79.45 79.45 77.81 78.75 6,037,100 -0.65(-0.82%)
Dec 31, 2001 80.00 80.45 79.40 79.40 3,189,600 -0.82(-1.02%)
Dec 28, 2001 79.91 80.37 79.85 80.22 3,300,700 +0.31(+0.39%)
Dec 27, 2001 79.50 80.15 79.21 79.91 3,342,000 +0.41(+0.52%)
Dec 26, 2001 79.50 80.15 79.45 79.50 3,982,500 +0.00(+0.00%)
Dec 24, 2001 80.00 80.09 79.47 79.50 2,124,800 -0.50(-0.62%)
Dec 21, 2001 80.70 80.74 79.66 80.00 8,046,000 -0.65(-0.81%)
Dec 20, 2001 81.40 81.40 80.20 80.65 4,309,400 -0.85(-1.04%)
Dec 19, 2001 81.40 81.99 80.50 81.50 4,488,000 +0.10(+0.12%)
Dec 18, 2001 80.95 81.40 80.60 81.40 4,632,500 +0.45(+0.56%)
Dec 17, 2001 80.90 81.35 80.35 80.95 4,656,900 +0.74(+0.92%)
Dec 14, 2001 79.61 81.10 79.00 80.21 4,893,100 +0.60(+0.75%)
Dec 13, 2001 80.40 80.49 79.19 79.61 4,527,900 -0.79(-0.98%)
Dec 12, 2001 79.95 80.90 79.48 80.40 4,417,400 +0.70(+0.88%)
Dec 11, 2001 79.65 80.00 79.16 79.70 4,930,900 +0.10(+0.13%)
Dec 10, 2001 82.15 82.29 79.10 79.60 4,928,100 -2.30(-2.81%)
Dec 07, 2001 82.20 82.47 81.10 81.90 3,533,100 +0.57(+0.70%)
Dec 06, 2001 82.70 82.98 81.13 81.33 4,395,300 -1.50(-1.81%)
Dec 05, 2001 82.15 83.21 81.60 82.83 4,870,800 +0.83(+1.01%)
Dec 04, 2001 81.85 82.00 80.76 82.00 4,060,700 +0.25(+0.31%)
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