Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.341 8.498 8.316 8.456 386,827 +0.07(+0.89%)
Dec 30, 2002 8.279 8.411 8.192 8.382 531,672 -0.07(-0.83%)
Dec 27, 2002 8.477 8.522 8.357 8.452 421,935 -0.03(-0.34%)
Dec 26, 2002 8.584 8.667 8.481 8.481 335,889 -0.07(-0.83%)
Dec 24, 2002 8.464 8.667 8.464 8.552 426,242 +0.09(+1.08%)
Dec 23, 2002 8.147 8.588 8.085 8.460 414,181 -0.05(-0.53%)
Dec 20, 2002 8.147 8.543 8.085 8.506 737,148 +0.38(+4.73%)
Dec 19, 2002 8.518 8.576 8.097 8.122 1,229,190 -0.43(-5.02%)
Dec 18, 2002 8.481 8.791 8.460 8.551 683,948 +0.05(+0.58%)
Dec 17, 2002 8.543 8.543 8.378 8.502 477,719 -0.04(-0.48%)
Dec 16, 2002 8.436 8.584 8.382 8.543 458,442 +0.10(+1.22%)
Dec 13, 2002 8.646 8.663 8.378 8.440 615,133 -0.15(-1.78%)
Dec 12, 2002 8.547 8.696 8.357 8.592 1,199,575 +0.03(+0.39%)
Dec 11, 2002 8.803 8.811 8.394 8.559 703,979 -0.24(-2.77%)
Dec 10, 2002 8.786 8.890 8.642 8.803 596,180 +0.11(+1.23%)
Dec 09, 2002 8.584 8.877 8.564 8.696 565,918 -0.26(-2.90%)
Dec 06, 2002 8.708 8.972 8.708 8.956 218,182 +0.18(+2.02%)
Dec 05, 2002 8.885 8.947 8.654 8.778 556,226 -0.14(-1.53%)
Dec 04, 2002 8.758 9.063 8.555 8.914 464,473 +0.14(+1.60%)
Dec 03, 2002 8.976 8.997 8.737 8.774 346,335 -0.20(-2.25%)
Dec 02, 2002 9.009 9.117 8.931 8.976 287,751 +0.11(+1.26%)
Nov 29, 2002 9.100 9.216 8.865 8.865 243,382 -0.29(-3.20%)
Nov 27, 2002 8.852 9.166 8.852 9.157 742,317 +0.31(+3.54%)
Nov 26, 2002 9.084 9.120 8.836 8.844 613,303 -0.27(-2.94%)
Nov 25, 2002 9.183 9.224 9.018 9.112 1,198,713 -0.07(-0.76%)
Nov 22, 2002 9.249 9.278 9.141 9.183 751,040 -0.04(-0.45%)
Nov 21, 2002 9.112 9.368 8.980 9.224 916,454 +0.10(+1.13%)
Nov 20, 2002 8.440 9.261 8.304 9.121 2,945,146 -0.78(-7.92%)
Nov 19, 2002 9.897 9.996 9.777 9.905 100,691 -0.00(-0.04%)
Nov 18, 2002 9.987 10.07 9.851 9.909 311,551 -0.08(-0.78%)
Nov 15, 2002 9.946 10.52 9.867 9.987 260,936 +0.02(+0.21%)
Nov 14, 2002 9.678 9.967 9.661 9.967 439,704 +0.31(+3.20%)
Nov 13, 2002 9.587 9.781 9.377 9.657 223,890 +0.00(+0.00%)
Nov 12, 2002 9.439 9.843 9.331 9.657 219,044 +0.31(+3.31%)
Nov 11, 2002 9.389 9.492 9.327 9.348 323,505 -0.04(-0.40%)
Nov 08, 2002 9.575 9.575 9.265 9.385 1,076,807 -0.26(-2.74%)
Nov 07, 2002 9.802 9.802 9.579 9.649 334,597 -0.20(-2.01%)
Nov 06, 2002 9.657 9.888 9.571 9.847 290,659 +0.21(+2.14%)
Nov 05, 2002 9.740 9.740 9.550 9.641 278,382 -0.08(-0.81%)
Nov 04, 2002 9.855 10.05 9.604 9.719 585,410 -0.11(-1.13%)
Nov 01, 2002 9.583 9.864 9.550 9.831 551,272 +0.23(+2.36%)
Oct 31, 2002 9.616 9.851 9.591 9.604 381,981 +0.01(+0.09%)
Oct 30, 2002 10.12 10.14 9.546 9.595 572,172 -0.60(-5.87%)
Oct 29, 2002 10.17 10.30 9.835 10.19 337,047 +0.02(+0.20%)
Oct 28, 2002 10.13 10.36 10.03 10.17 506,580 +0.14(+1.40%)
Oct 25, 2002 9.793 10.17 9.760 10.03 224,644 +0.29(+3.01%)
Oct 24, 2002 9.992 10.18 9.740 9.740 258,259 -0.22(-2.20%)
Oct 23, 2002 9.699 10.07 9.645 9.959 300,904 +0.20(+2.07%)
Oct 22, 2002 9.901 10.08 9.610 9.756 473,519 -0.12(-1.25%)
Oct 21, 2002 9.657 9.905 9.620 9.880 304,336 +0.17(+1.70%)
Oct 18, 2002 9.571 9.748 9.443 9.715 252,536 +0.18(+1.90%)
Oct 17, 2002 9.496 9.653 9.195 9.533 527,680 +0.35(+3.87%)
Oct 16, 2002 9.071 9.418 9.046 9.179 919,685 +0.05(+0.50%)
Oct 15, 2002 10.38 10.57 9.071 9.133 3,339,525 -1.19(-11.52%)
Oct 14, 2002 10.28 10.52 10.11 10.32 697,733 -0.01(-0.08%)
Oct 11, 2002 9.699 10.38 9.665 10.33 844,882 +0.68(+7.02%)
Oct 10, 2002 9.439 9.822 9.084 9.652 83,320,896 +0.11(+1.20%)
Oct 09, 2002 10.03 10.03 9.410 9.538 688,478 -0.50(-4.98%)
Oct 08, 2002 9.517 10.08 9.492 10.04 685,994 +0.66(+7.04%)
Oct 07, 2002 9.348 9.831 9.348 9.377 498,180 -0.09(-1.00%)
Oct 04, 2002 9.492 9.678 9.240 9.472 461,366 -0.02(-0.18%)
Oct 03, 2002 9.517 9.934 9.439 9.489 853,670 -0.03(-0.29%)
Oct 02, 2002 9.901 9.996 9.451 9.517 571,303 -0.40(-4.00%)
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