Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.14 10.21 10.07 10.09 345,689 -0.07(-0.69%)
Jul 30, 2003 10.09 10.16 9.913 10.16 362,489 +0.07(+0.70%)
Jul 29, 2003 10.03 10.15 9.872 10.09 313,059 +0.07(+0.70%)
Jul 28, 2003 9.876 10.07 9.810 10.02 322,212 +0.15(+1.54%)
Jul 25, 2003 9.892 9.992 9.764 9.864 655,625 +0.00(+0.00%)
Jul 24, 2003 9.967 10.15 9.831 9.864 541,903 -0.09(-0.91%)
Jul 23, 2003 10.03 10.17 9.892 9.954 316,720 -0.06(-0.62%)
Jul 22, 2003 9.934 10.06 9.744 10.02 679,748 +0.13(+1.34%)
Jul 21, 2003 10.05 10.05 9.863 9.884 506,042 -0.17(-1.68%)
Jul 18, 2003 9.905 10.15 9.864 10.05 463,611 +0.20(+2.01%)
Jul 17, 2003 10.17 10.19 9.855 9.855 412,566 -0.34(-3.32%)
Jul 16, 2003 10.07 10.19 10.03 10.19 276,982 +0.12(+1.19%)
Jul 15, 2003 10.34 10.48 10.07 10.07 681,471 -0.30(-2.90%)
Jul 14, 2003 10.48 10.58 10.33 10.38 293,566 -0.05(-0.44%)
Jul 11, 2003 10.38 10.54 10.35 10.42 263,736 +0.03(+0.32%)
Jul 10, 2003 10.71 10.75 10.35 10.39 595,318 -0.33(-3.08%)
Jul 09, 2003 10.79 10.79 10.69 10.72 459,196 -0.08(-0.73%)
Jul 08, 2003 10.72 10.89 10.67 10.80 430,335 +0.06(+0.54%)
Jul 07, 2003 10.94 11.02 10.71 10.74 376,274 -0.14(-1.33%)
Jul 03, 2003 10.76 10.91 10.69 10.88 382,520 +0.10(+0.92%)
Jul 02, 2003 10.47 10.83 10.41 10.78 459,196 +0.31(+3.00%)
Jul 01, 2003 10.42 10.48 10.19 10.47 583,795 -0.04(-0.39%)
Jun 30, 2003 10.59 10.71 10.45 10.51 351,828 -0.09(-0.82%)
Jun 27, 2003 10.48 10.73 10.48 10.60 546,318 +0.05(+0.51%)
Jun 26, 2003 10.48 10.57 10.32 10.54 483,427 +0.10(+0.99%)
Jun 25, 2003 10.51 10.58 10.34 10.44 868,747 -0.17(-1.59%)
Jun 24, 2003 9.616 10.71 9.554 10.61 2,528,703 +0.57(+5.67%)
Jun 23, 2003 10.19 10.25 9.909 10.04 841,824 -0.13(-1.30%)
Jun 20, 2003 10.18 10.28 10.16 10.17 560,103 -0.02(-0.20%)
Jun 19, 2003 10.18 10.28 10.13 10.19 369,812 +0.04(+0.41%)
Jun 18, 2003 10.27 10.28 10.11 10.15 688,363 -0.09(-0.85%)
Jun 17, 2003 10.11 10.47 10.11 10.24 654,333 +0.07(+0.73%)
Jun 16, 2003 10.13 10.33 10.10 10.16 764,394 +0.03(+0.33%)
Jun 13, 2003 10.44 10.46 10.06 10.13 1,288,636 -0.33(-3.12%)
Jun 12, 2003 10.69 10.71 10.32 10.46 1,191,929 -0.34(-3.14%)
Jun 11, 2003 10.86 10.91 10.68 10.80 548,041 -0.06(-0.57%)
Jun 10, 2003 10.90 10.96 10.50 10.86 524,888 +0.02(+0.23%)
Jun 09, 2003 11.05 11.18 10.80 10.83 536,822 -0.21(-1.94%)
Jun 06, 2003 10.84 11.39 10.80 11.05 1,005,084 +0.35(+3.24%)
Jun 05, 2003 10.44 10.77 10.41 10.70 612,656 +0.26(+2.45%)
Jun 04, 2003 10.50 10.57 10.42 10.45 309,936 -0.03(-0.28%)
Jun 03, 2003 10.48 10.57 10.44 10.47 362,274 -0.06(-0.59%)
Jun 02, 2003 10.65 10.77 10.46 10.54 480,196 -0.14(-1.28%)
May 30, 2003 10.69 10.79 10.61 10.67 359,366 -0.01(-0.11%)
May 29, 2003 10.57 10.80 10.57 10.68 493,442 +0.11(+1.05%)
May 28, 2003 10.50 10.61 10.44 10.57 369,812 +0.08(+0.75%)
May 27, 2003 10.52 10.57 10.36 10.49 370,997 +0.02(+0.24%)
May 23, 2003 10.46 10.59 10.19 10.47 625,364 +0.12(+1.12%)
May 22, 2003 10.09 10.40 9.925 10.35 869,393 +0.21(+2.12%)
May 21, 2003 10.15 10.28 9.822 10.14 1,463,311 +0.05(+0.53%)
May 20, 2003 10.43 10.53 9.987 10.09 901,700 -0.39(-3.70%)
May 19, 2003 10.40 10.59 10.23 10.47 457,796 +0.00(+0.04%)
May 16, 2003 10.55 10.65 10.44 10.47 556,334 -0.16(-1.48%)
May 15, 2003 10.65 10.77 10.52 10.63 463,073 -0.01(-0.12%)
May 14, 2003 10.79 10.83 10.57 10.64 730,471 -0.15(-1.38%)
May 13, 2003 10.92 11.00 10.78 10.79 444,227 -0.21(-1.91%)
May 12, 2003 11.00 11.06 10.89 11.00 531,780 -0.04(-0.34%)
May 09, 2003 11.08 11.12 10.93 11.04 426,027 -0.04(-0.37%)
May 08, 2003 11.02 11.18 10.83 11.08 443,581 +0.09(+0.79%)
May 07, 2003 11.12 11.16 10.96 10.99 457,473 -0.17(-1.55%)
May 06, 2003 11.09 11.27 11.04 11.16 491,503 +0.05(+0.45%)
May 05, 2003 11.22 11.29 10.97 11.11 444,981 -0.05(-0.48%)
May 02, 2003 10.96 11.24 10.94 11.17 439,596 +0.18(+1.66%)
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