Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.47 11.61 11.44 11.48 381,076 +0.02(+0.18%)
Oct 30, 2003 11.49 11.59 11.45 11.46 164,135 -0.03(-0.29%)
Oct 29, 2003 11.31 11.53 11.28 11.49 420,927 +0.20(+1.79%)
Oct 28, 2003 11.25 11.36 11.18 11.29 603,466 +0.15(+1.33%)
Oct 27, 2003 11.06 11.25 11.04 11.14 534,795 +0.07(+0.67%)
Oct 24, 2003 11.23 11.31 11.00 11.06 282,797 -0.21(-1.90%)
Oct 23, 2003 11.19 11.35 11.13 11.28 260,613 -0.07(-0.58%)
Oct 22, 2003 11.26 11.37 11.07 11.35 447,888 +0.04(+0.37%)
Oct 21, 2003 11.36 11.39 11.23 11.30 599,355 -0.09(-0.76%)
Oct 20, 2003 11.54 11.59 11.35 11.39 325,944 -0.08(-0.68%)
Oct 17, 2003 11.60 11.72 11.14 11.47 739,910 -0.11(-0.93%)
Oct 16, 2003 11.45 11.59 11.49 11.58 737,460 +0.13(+1.12%)
Oct 15, 2003 11.23 11.49 10.78 11.45 1,230,586 +0.27(+2.40%)
Oct 14, 2003 11.12 11.18 11.06 11.18 241,607 +0.07(+0.59%)
Oct 13, 2003 10.92 11.18 10.92 11.11 137,798 +0.20(+1.85%)
Oct 10, 2003 10.98 10.98 10.77 10.91 230,633 -0.04(-0.38%)
Oct 09, 2003 11.16 11.20 10.83 10.95 230,051 -0.16(-1.45%)
Oct 08, 2003 11.14 11.17 10.94 11.11 376,451 -0.05(-0.48%)
Oct 07, 2003 10.78 11.17 10.78 11.17 311,071 +0.34(+3.16%)
Oct 06, 2003 10.77 10.86 10.72 10.83 193,280 +0.10(+0.89%)
Oct 03, 2003 10.94 11.00 10.63 10.73 420,894 -0.14(-1.29%)
Oct 02, 2003 10.83 10.94 10.80 10.87 420,859 +0.02(+0.23%)
Oct 01, 2003 10.54 10.96 10.48 10.85 608,866 +0.45(+4.29%)
Sep 30, 2003 10.45 10.68 10.31 10.40 529,303 -0.04(-0.40%)
Sep 29, 2003 10.09 10.47 10.09 10.44 474,247 +0.38(+3.73%)
Sep 26, 2003 10.21 10.23 10.04 10.07 362,839 -0.19(-1.85%)
Sep 25, 2003 10.46 10.52 10.22 10.26 335,150 -0.29(-2.74%)
Sep 24, 2003 10.65 10.66 10.49 10.54 319,179 -0.10(-0.97%)
Sep 23, 2003 10.52 10.71 10.49 10.65 219,046 +0.12(+1.18%)
Sep 22, 2003 10.73 10.73 10.48 10.52 605,771 -0.24(-2.22%)
Sep 19, 2003 10.83 10.94 10.65 10.76 374,898 -0.17(-1.59%)
Sep 18, 2003 10.90 10.96 10.79 10.94 270,123 +0.02(+0.19%)
Sep 17, 2003 10.85 10.99 10.77 10.92 595,917 -0.02(-0.19%)
Sep 16, 2003 10.71 10.97 10.64 10.94 747,196 +0.25(+2.32%)
Sep 15, 2003 10.36 10.71 10.36 10.69 563,872 +0.31(+2.94%)
Sep 12, 2003 10.31 10.46 10.25 10.38 224,752 +0.09(+0.84%)
Sep 11, 2003 10.23 10.57 10.22 10.30 319,736 +0.06(+0.60%)
Sep 10, 2003 10.34 10.36 10.23 10.23 167,460 -0.15(-1.43%)
Sep 09, 2003 10.43 10.45 10.28 10.38 245,428 -0.05(-0.44%)
Sep 08, 2003 10.32 10.46 10.30 10.43 351,612 +0.13(+1.28%)
Sep 05, 2003 10.23 10.34 10.23 10.30 220,229 -0.05(-0.48%)
Sep 04, 2003 10.33 10.37 10.16 10.35 401,689 +0.02(+0.16%)
Sep 03, 2003 10.31 10.47 10.28 10.33 508,842 +0.07(+0.64%)
Sep 02, 2003 9.703 10.26 9.657 10.26 606,733 +0.61(+6.28%)
Aug 29, 2003 9.744 9.748 9.649 9.657 358,935 -0.07(-0.68%)
Aug 28, 2003 9.740 9.756 9.599 9.723 447,673 +0.01(+0.09%)
Aug 27, 2003 9.699 9.818 9.595 9.715 514,442 +0.03(+0.34%)
Aug 26, 2003 9.657 9.699 9.649 9.682 363,458 +0.00(+0.04%)
Aug 25, 2003 9.579 9.764 9.579 9.678 619,979 +0.10(+1.03%)
Aug 22, 2003 9.884 9.938 9.550 9.579 1,263,005 -0.27(-2.77%)
Aug 21, 2003 9.740 10.09 9.699 9.851 2,063,045 -0.33(-3.24%)
Aug 20, 2003 10.09 10.28 10.07 10.18 272,459 +0.05(+0.49%)
Aug 19, 2003 9.934 10.19 9.892 10.13 378,858 +0.21(+2.08%)
Aug 18, 2003 9.822 9.930 9.773 9.925 317,689 +0.17(+1.69%)
Aug 15, 2003 9.954 9.954 9.736 9.760 91,645 -0.18(-1.83%)
Aug 14, 2003 9.946 9.979 9.802 9.942 276,120 -0.00(-0.04%)
Aug 13, 2003 9.719 10.05 9.719 9.946 450,042 +0.22(+2.25%)
Aug 12, 2003 9.637 9.740 9.637 9.727 260,074 +0.09(+0.94%)
Aug 11, 2003 9.595 9.670 9.595 9.637 395,766 +0.00(+0.00%)
Aug 08, 2003 9.657 9.678 9.558 9.637 249,628 -0.02(-0.17%)
Aug 07, 2003 9.608 9.781 9.566 9.653 360,981 -0.07(-0.68%)
Aug 06, 2003 9.843 9.888 9.583 9.719 650,995 -0.12(-1.26%)
Aug 05, 2003 10.08 10.11 9.843 9.843 334,274 -0.26(-2.61%)
Aug 04, 2003 9.872 10.11 9.839 10.11 319,951 +0.16(+1.58%)
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