Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.030 7.170 6.810 7.150 384,400 +0.05(+0.70%)
Jun 29, 2004 6.970 7.160 6.720 7.100 455,700 +0.20(+2.90%)
Jun 28, 2004 6.500 6.960 6.450 6.900 557,900 +0.45(+6.98%)
Jun 25, 2004 6.060 6.465 6.050 6.450 591,200 +0.35(+5.74%)
Jun 24, 2004 6.150 6.260 6.010 6.100 302,500 -0.06(-0.97%)
Jun 23, 2004 6.030 6.390 6.030 6.160 236,900 +0.07(+1.15%)
Jun 22, 2004 5.940 6.200 5.880 6.090 198,900 +0.00(+0.00%)
Jun 21, 2004 6.180 6.310 5.950 6.090 181,000 -0.05(-0.81%)
Jun 18, 2004 6.110 6.350 6.030 6.140 364,000 -0.09(-1.44%)
Jun 17, 2004 6.440 6.480 6.160 6.230 229,400 -0.14(-2.20%)
Jun 16, 2004 6.190 6.370 6.130 6.370 379,800 +0.27(+4.43%)
Jun 15, 2004 6.000 6.120 5.980 6.100 291,800 +0.15(+2.52%)
Jun 14, 2004 6.070 6.090 5.900 5.950 242,600 -0.26(-4.19%)
Jun 10, 2004 6.030 6.300 6.020 6.210 193,400 +0.31(+5.25%)
Jun 09, 2004 5.960 6.500 5.850 5.900 658,300 +0.00(+0.00%)
Jun 08, 2004 6.150 6.150 5.870 5.900 131,700 -0.17(-2.80%)
Jun 07, 2004 6.260 6.340 5.900 6.070 429,700 -0.12(-1.94%)
Jun 04, 2004 6.020 6.250 5.880 6.190 445,300 +0.29(+4.92%)
Jun 03, 2004 5.360 6.000 5.350 5.900 542,300 +0.47(+8.66%)
Jun 02, 2004 5.430 5.560 5.350 5.430 124,000 -0.03(-0.55%)
Jun 01, 2004 5.550 5.560 5.350 5.460 84,600 -0.06(-1.09%)
May 28, 2004 5.530 5.600 5.409 5.520 74,400 -0.18(-3.16%)
May 27, 2004 5.570 5.750 5.500 5.700 66,400 +0.08(+1.42%)
May 26, 2004 5.350 5.620 5.344 5.620 94,000 +0.23(+4.27%)
May 25, 2004 5.350 5.670 5.300 5.390 156,700 -0.05(-0.92%)
May 24, 2004 5.350 5.440 5.270 5.440 64,400 +0.14(+2.64%)
May 21, 2004 5.360 5.360 5.210 5.300 74,900 -0.01(-0.19%)
May 20, 2004 5.270 5.340 5.200 5.310 198,000 +0.02(+0.38%)
May 19, 2004 5.250 5.580 5.250 5.290 144,300 +0.01(+0.19%)
May 18, 2004 5.320 5.580 5.200 5.280 128,400 -0.13(-2.40%)
May 17, 2004 5.410 5.640 5.330 5.410 112,700 -0.34(-5.91%)
May 14, 2004 5.530 5.780 5.520 5.750 172,400 +0.04(+0.70%)
May 13, 2004 5.760 5.780 5.570 5.710 91,100 -0.02(-0.35%)
May 12, 2004 5.580 5.790 5.400 5.730 118,200 +0.07(+1.24%)
May 11, 2004 5.340 5.800 5.270 5.660 114,000 +0.48(+9.27%)
May 10, 2004 5.410 5.440 5.100 5.180 338,900 -0.24(-4.43%)
May 07, 2004 5.540 5.694 5.410 5.420 130,900 -0.16(-2.87%)
May 06, 2004 5.500 5.700 5.410 5.580 138,900 -0.06(-1.06%)
May 05, 2004 5.710 5.780 5.500 5.640 187,400 -0.03(-0.53%)
May 04, 2004 5.640 5.690 5.450 5.670 102,800 +0.14(+2.53%)
May 03, 2004 5.460 5.800 5.300 5.530 173,900 +0.43(+8.43%)
Apr 30, 2004 5.850 5.850 5.080 5.100 225,500 -0.65(-11.30%)
Apr 29, 2004 5.710 6.170 5.700 5.750 327,200 -0.22(-3.69%)
Apr 28, 2004 5.990 6.110 5.800 5.970 184,300 -0.13(-2.13%)
Apr 27, 2004 6.100 6.170 6.000 6.100 140,400 +0.00(+0.00%)
Apr 26, 2004 6.180 6.200 5.970 6.100 71,100 -0.05(-0.81%)
Apr 23, 2004 6.210 6.270 6.030 6.150 76,700 -0.02(-0.32%)
Apr 22, 2004 5.960 6.300 5.960 6.170 118,300 +0.09(+1.48%)
Apr 21, 2004 5.810 6.090 5.800 6.080 98,200 +0.22(+3.75%)
Apr 20, 2004 5.990 6.090 5.760 5.860 139,200 -0.22(-3.62%)
Apr 19, 2004 5.900 6.080 5.800 6.080 141,600 +0.05(+0.83%)
Apr 16, 2004 6.140 6.140 5.830 6.030 156,800 -0.12(-1.95%)
Apr 15, 2004 6.220 6.300 5.910 6.150 191,600 -0.08(-1.28%)
Apr 14, 2004 6.100 6.330 6.100 6.230 115,400 +0.10(+1.63%)
Apr 13, 2004 6.360 6.460 6.120 6.130 113,700 -0.18(-2.85%)
Apr 12, 2004 6.320 6.450 6.240 6.310 118,300 -0.09(-1.41%)
Apr 08, 2004 6.490 6.490 6.310 6.400 100,400 +0.01(+0.16%)
Apr 07, 2004 6.250 6.470 6.180 6.390 124,800 +0.07(+1.11%)
Apr 06, 2004 6.500 6.540 6.120 6.320 197,600 -0.20(-3.07%)
Apr 05, 2004 6.100 6.540 6.010 6.520 136,800 +0.35(+5.67%)
Apr 02, 2004 6.140 6.200 6.020 6.170 130,000 +0.17(+2.83%)
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