Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 63.45 64.52 63.33 63.35 8,265,400 -0.43(-0.67%)
Nov 29, 2004 63.85 64.43 62.30 63.78 7,532,100 -0.03(-0.05%)
Nov 26, 2004 64.05 64.40 63.75 63.81 1,797,300 -0.42(-0.65%)
Nov 24, 2004 64.00 64.38 63.60 64.23 6,807,600 +0.03(+0.05%)
Nov 23, 2004 64.00 64.45 63.39 64.20 12,039,900 +1.35(+2.15%)
Nov 22, 2004 62.00 63.01 61.64 62.85 9,430,800 +1.05(+1.70%)
Nov 19, 2004 62.85 63.14 61.64 61.80 8,239,700 -1.22(-1.94%)
Nov 18, 2004 63.45 63.65 62.68 63.02 5,257,500 -0.06(-0.10%)
Nov 17, 2004 63.10 63.87 62.91 63.08 9,199,500 +0.43(+0.69%)
Nov 16, 2004 63.45 63.49 62.44 62.65 8,554,700 -0.19(-0.30%)
Nov 15, 2004 61.95 63.36 61.53 62.84 11,958,300 +1.81(+2.97%)
Nov 12, 2004 61.35 61.94 60.75 61.03 8,544,200 +0.08(+0.13%)
Nov 11, 2004 60.95 61.35 60.74 60.95 7,119,700 +0.25(+0.41%)
Nov 10, 2004 61.10 61.39 60.68 60.70 6,645,300 -0.05(-0.08%)
Nov 09, 2004 61.15 61.50 60.65 60.75 7,014,600 +0.21(+0.35%)
Nov 08, 2004 60.50 61.50 60.05 60.54 8,798,600 -0.51(-0.84%)
Nov 05, 2004 61.20 61.55 60.35 61.05 8,585,200 -0.02(-0.03%)
Nov 04, 2004 60.20 61.10 59.80 61.07 10,952,400 -0.58(-0.94%)
Nov 03, 2004 61.85 62.45 59.90 61.65 14,864,000 +0.18(+0.29%)
Nov 02, 2004 61.00 62.11 61.00 61.47 7,813,800 +0.70(+1.15%)
Nov 01, 2004 61.20 61.50 60.67 60.77 6,827,400 +0.06(+0.10%)
Oct 29, 2004 61.21 61.64 59.95 60.71 9,488,100 -0.50(-0.82%)
Oct 28, 2004 60.01 61.63 59.70 61.21 10,450,600 +1.19(+1.98%)
Oct 27, 2004 60.40 60.71 59.65 60.02 13,334,900 -0.31(-0.51%)
Oct 26, 2004 59.30 60.50 58.45 60.33 27,233,300 +4.23(+7.54%)
Oct 25, 2004 55.25 56.58 54.93 56.10 15,350,700 +1.40(+2.56%)
Oct 22, 2004 55.54 56.28 54.28 54.70 32,496,200 -1.75(-3.10%)
Oct 21, 2004 56.49 58.40 56.33 56.45 22,073,600 -1.15(-2.00%)
Oct 20, 2004 57.26 57.86 56.22 57.60 21,235,100 -0.10(-0.17%)
Oct 19, 2004 58.00 60.01 57.50 57.70 18,663,400 -1.98(-3.32%)
Oct 18, 2004 57.20 60.20 57.20 59.68 21,918,200 +1.83(+3.16%)
Oct 15, 2004 58.50 59.88 54.50 57.85 60,457,500 -2.34(-3.89%)
Oct 14, 2004 66.60 67.15 58.87 60.19 48,400,600 -6.80(-10.15%)
Oct 13, 2004 67.65 67.90 66.91 66.99 5,202,300 -0.39(-0.58%)
Oct 12, 2004 67.20 67.80 67.13 67.38 4,226,300 -0.10(-0.15%)
Oct 11, 2004 66.90 67.74 66.90 67.48 3,463,500 +0.58(+0.87%)
Oct 08, 2004 67.25 67.65 66.73 66.90 6,917,900 +0.09(+0.13%)
Oct 07, 2004 66.57 67.44 66.40 66.81 9,811,900 +0.21(+0.32%)
Oct 06, 2004 66.15 66.80 65.30 66.60 17,517,800 +0.10(+0.15%)
Oct 05, 2004 68.00 68.17 66.32 66.50 11,790,900 -1.99(-2.91%)
Oct 04, 2004 68.51 68.90 68.20 68.49 6,392,800 -0.23(-0.33%)
Oct 01, 2004 67.99 68.87 67.74 68.72 5,934,500 +0.73(+1.07%)
Sep 30, 2004 67.90 68.44 67.63 67.99 7,123,800 -0.51(-0.74%)
Sep 29, 2004 68.36 68.54 68.00 68.50 5,214,400 +0.14(+0.20%)
Sep 28, 2004 68.65 68.84 68.16 68.36 5,755,000 -0.28(-0.41%)
Sep 27, 2004 69.00 69.46 68.55 68.64 4,188,400 -0.49(-0.71%)
Sep 24, 2004 69.25 69.57 69.01 69.13 3,267,300 -0.14(-0.20%)
Sep 23, 2004 69.65 69.75 68.98 69.27 4,821,800 -0.65(-0.93%)
Sep 22, 2004 70.35 70.46 69.78 69.92 4,664,900 -1.02(-1.44%)
Sep 21, 2004 70.75 71.09 70.22 70.94 5,182,500 -0.30(-0.42%)
Sep 20, 2004 71.65 71.70 70.99 71.24 3,233,600 -0.44(-0.61%)
Sep 17, 2004 71.85 72.50 71.59 71.68 5,168,300 +0.21(+0.29%)
Sep 16, 2004 71.30 72.04 71.30 71.47 2,375,600 +0.25(+0.35%)
Sep 15, 2004 71.52 72.00 71.04 71.22 4,310,300 -0.28(-0.39%)
Sep 14, 2004 71.12 71.68 71.05 71.50 4,002,100 +0.32(+0.45%)
Sep 13, 2004 72.00 72.11 71.11 71.18 4,033,100 -0.73(-1.02%)
Sep 10, 2004 72.30 72.30 71.68 71.91 3,786,800 -0.09(-0.12%)
Sep 09, 2004 72.88 72.89 71.60 72.00 4,020,100 -0.56(-0.77%)
Sep 08, 2004 72.25 73.00 72.24 72.56 4,091,100 -0.10(-0.14%)
Sep 07, 2004 71.95 72.91 71.93 72.66 3,612,300 +0.90(+1.25%)
Sep 03, 2004 71.89 72.61 71.76 71.76 2,761,500 -0.12(-0.17%)
Sep 02, 2004 70.30 72.07 69.64 71.88 5,188,900 +1.67(+2.38%)
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