Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.483 8.501 8.249 8.278 27,552,072 -0.13(-1.56%)
Jul 30, 2003 8.488 8.527 8.399 8.409 11,631,056 -0.08(-0.93%)
Jul 29, 2003 8.511 8.535 8.437 8.488 14,163,647 -0.01(-0.17%)
Jul 28, 2003 8.568 8.568 8.484 8.502 13,380,796 -0.03(-0.36%)
Jul 25, 2003 8.437 8.557 8.399 8.534 14,214,921 +0.10(+1.24%)
Jul 24, 2003 8.599 8.599 8.422 8.429 17,581,332 -0.07(-0.85%)
Jul 23, 2003 8.517 8.519 8.422 8.501 13,096,040 -0.01(-0.15%)
Jul 22, 2003 8.406 8.552 8.388 8.514 24,292,790 +0.12(+1.42%)
Jul 21, 2003 8.409 8.409 8.306 8.394 16,465,197 -0.02(-0.27%)
Jul 18, 2003 8.380 8.434 8.319 8.417 14,573,232 +0.07(+0.84%)
Jul 17, 2003 8.437 8.470 8.311 8.347 13,604,511 -0.16(-1.91%)
Jul 16, 2003 8.507 8.543 8.437 8.509 19,806,886 +0.00(+0.02%)
Jul 15, 2003 8.196 8.624 8.196 8.507 23,057,014 -0.18(-2.07%)
Jul 14, 2003 8.666 8.799 8.642 8.688 24,855,282 +0.19(+2.22%)
Jul 11, 2003 8.417 8.511 8.393 8.499 15,559,654 +0.15(+1.79%)
Jul 10, 2003 8.327 8.421 8.150 8.350 17,232,482 +0.02(+0.28%)
Jul 09, 2003 8.322 8.376 8.263 8.327 16,039,742 +0.00(+0.06%)
Jul 08, 2003 8.306 8.347 8.252 8.322 19,709,526 -0.06(-0.66%)
Jul 07, 2003 8.404 8.440 8.358 8.378 13,756,503 +0.07(+0.87%)
Jul 03, 2003 8.350 8.388 8.281 8.306 7,101,814 -0.04(-0.53%)
Jul 02, 2003 8.335 8.353 8.306 8.350 9,779,683 +0.04(+0.51%)
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