Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.14 10.16 10.04 10.10 11,537,107 -0.04(-0.42%)
May 27, 2004 10.23 10.26 10.08 10.14 18,448,078 -0.01(-0.12%)
May 26, 2004 10.09 10.18 10.04 10.16 12,852,997 +0.06(+0.63%)
May 25, 2004 10.02 10.10 9.979 10.09 11,183,467 +0.07(+0.72%)
May 24, 2004 10.03 10.07 9.974 10.02 10,675,564 +0.05(+0.48%)
May 21, 2004 9.998 10.06 9.912 9.972 14,073,710 +0.01(+0.09%)
May 20, 2004 9.912 9.988 9.898 9.964 12,942,644 +0.05(+0.52%)
May 19, 2004 9.957 10.10 9.893 9.912 23,365,858 -0.03(-0.26%)
May 18, 2004 9.809 9.943 9.788 9.938 18,405,582 +0.16(+1.65%)
May 17, 2004 9.673 9.833 9.665 9.776 14,879,661 -0.01(-0.14%)
May 14, 2004 9.637 9.836 9.637 9.790 21,824,394 +0.15(+1.59%)
May 13, 2004 9.560 9.704 9.553 9.637 17,421,212 +0.03(+0.36%)
May 12, 2004 9.457 9.635 9.378 9.603 15,990,352 +0.14(+1.45%)
May 11, 2004 9.412 9.483 9.379 9.465 13,211,585 +0.05(+0.57%)
May 10, 2004 9.405 9.465 9.331 9.412 17,065,826 -0.05(-0.54%)
May 07, 2004 9.620 9.629 9.397 9.464 18,168,076 -0.18(-1.89%)
May 06, 2004 9.666 9.713 9.613 9.646 10,202,298 -0.08(-0.83%)
May 05, 2004 9.723 9.771 9.673 9.726 14,206,726 -0.07(-0.75%)
May 04, 2004 9.752 9.876 9.716 9.800 18,222,214 +0.01(+0.14%)
May 03, 2004 9.709 9.790 9.673 9.787 12,071,496 +0.09(+0.90%)
Apr 30, 2004 9.723 9.781 9.687 9.699 11,333,364 +0.01(+0.07%)
Apr 29, 2004 9.697 9.835 9.644 9.692 12,115,447 +0.02(+0.21%)
Apr 28, 2004 9.766 9.766 9.668 9.671 15,381,160 -0.14(-1.38%)
Apr 27, 2004 9.749 9.876 9.728 9.807 15,737,711 +0.12(+1.24%)
Apr 26, 2004 9.726 9.781 9.656 9.687 10,560,595 -0.00(-0.02%)
Apr 23, 2004 9.749 9.751 9.620 9.689 12,133,784 -0.06(-0.62%)
Apr 22, 2004 9.656 9.788 9.637 9.749 13,925,560 +0.09(+0.96%)
Apr 21, 2004 9.505 9.661 9.496 9.656 14,941,657 +0.15(+1.54%)
Apr 20, 2004 9.606 9.726 9.510 9.510 16,866,158 -0.09(-0.98%)
Apr 19, 2004 9.582 9.622 9.558 9.604 10,230,531 -0.03(-0.29%)
Apr 16, 2004 9.448 9.671 9.440 9.632 19,531,118 +0.19(+2.06%)
Apr 15, 2004 9.500 9.525 9.378 9.438 16,834,432 -0.05(-0.54%)
Apr 14, 2004 9.495 9.620 9.405 9.489 23,014,838 -0.07(-0.74%)
Apr 13, 2004 9.775 9.776 9.519 9.560 20,088,212 -0.24(-2.42%)
Apr 12, 2004 9.821 9.891 9.761 9.797 8,962,083 +0.03(+0.26%)
Apr 08, 2004 9.783 9.787 9.737 9.771 8,497,258 +0.02(+0.23%)
Apr 07, 2004 9.800 9.830 9.745 9.749 12,451,623 -0.07(-0.75%)
Apr 06, 2004 9.723 9.823 9.708 9.823 9,683,917 +0.09(+0.97%)
Apr 05, 2004 9.714 9.737 9.675 9.728 13,506,431 +0.00(+0.04%)
Apr 02, 2004 9.864 9.866 9.680 9.725 15,044,984 -0.11(-1.12%)
Apr 01, 2004 9.744 9.871 9.742 9.835 10,228,784 +0.10(+1.02%)
Mar 31, 2004 9.749 9.769 9.690 9.735 16,481,374 -0.03(-0.28%)
Mar 30, 2004 9.823 9.824 9.738 9.763 14,653,214 -0.06(-0.59%)
Mar 29, 2004 9.826 9.854 9.783 9.821 9,958,970 +0.04(+0.39%)
Mar 26, 2004 9.814 9.835 9.771 9.783 9,304,954 -0.03(-0.33%)
Mar 25, 2004 9.749 9.840 9.713 9.816 10,078,596 +0.10(+1.01%)
Mar 24, 2004 9.749 9.756 9.673 9.718 12,111,954 -0.01(-0.09%)
Mar 23, 2004 9.792 9.828 9.725 9.726 9,794,520 -0.03(-0.32%)
Mar 22, 2004 9.890 9.890 9.708 9.757 14,050,134 -0.13(-1.34%)
Mar 19, 2004 10.02 10.05 9.888 9.890 11,261,763 -0.13(-1.27%)
Mar 18, 2004 10.02 10.10 9.967 10.02 10,191,237 -0.01(-0.10%)
Mar 17, 2004 10.01 10.09 9.998 10.03 8,394,222 +0.05(+0.52%)
Mar 16, 2004 9.964 10.01 9.900 9.976 9,700,216 +0.05(+0.50%)
Mar 15, 2004 9.933 10.02 9.914 9.926 11,547,876 -0.02(-0.24%)
Mar 12, 2004 9.943 10.02 9.903 9.950 11,711,453 +0.04(+0.36%)
Mar 11, 2004 9.998 10.13 9.912 9.914 15,684,155 -0.13(-1.25%)
Mar 10, 2004 10.04 10.11 10.02 10.04 12,636,738 +0.00(+0.00%)
Mar 09, 2004 10.02 10.05 9.989 10.04 8,694,598 -0.03(-0.27%)
Mar 08, 2004 10.02 10.12 10.02 10.07 10,041,632 +0.04(+0.36%)
Mar 05, 2004 9.984 10.13 9.950 10.03 10,943,341 +0.05(+0.46%)
Mar 04, 2004 9.929 10.02 9.926 9.984 9,382,668 +0.06(+0.64%)
Mar 03, 2004 9.847 9.924 9.836 9.921 7,704,114 +0.07(+0.75%)
Mar 02, 2004 9.912 9.950 9.847 9.847 9,750,279 -0.05(-0.54%)
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