Financial News

Canon Inc ADR (NY: CAJ )

24.36 USD -0.21 (-0.85%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 52.70 52.70 52.43 52.58 229,100 +0.80(+1.55%)
Jan 28, 2005 51.40 51.94 51.37 51.78 225,800 +0.46(+0.90%)
Jan 27, 2005 51.20 51.48 51.08 51.32 295,200 -0.31(-0.60%)
Jan 26, 2005 51.60 51.83 51.49 51.63 181,800 +1.08(+2.14%)
Jan 25, 2005 50.65 50.91 50.53 50.55 197,500 -0.64(-1.25%)
Jan 24, 2005 51.20 51.50 51.14 51.19 134,200 +0.23(+0.45%)
Jan 21, 2005 50.70 51.20 50.70 50.96 175,600 +0.00(+0.00%)
Jan 20, 2005 51.17 51.34 50.80 50.96 231,300 -1.05(-2.02%)
Jan 19, 2005 52.43 52.49 52.00 52.01 156,200 -0.74(-1.40%)
Jan 18, 2005 52.50 52.82 52.34 52.75 235,500 -0.54(-1.01%)
Jan 14, 2005 53.40 53.40 52.95 53.29 282,200 +1.52(+2.94%)
Jan 13, 2005 52.05 52.23 51.76 51.77 163,000 -1.05(-1.99%)
Jan 12, 2005 52.80 52.89 52.58 52.82 162,500 -0.49(-0.92%)
Jan 11, 2005 53.39 53.44 52.93 53.31 101,800 +0.17(+0.32%)
Jan 10, 2005 52.79 53.49 52.79 53.14 112,500 +0.57(+1.08%)
Jan 07, 2005 53.30 53.52 52.56 52.57 158,700 -0.23(-0.44%)
Jan 06, 2005 52.94 53.09 52.80 52.80 177,600 -0.39(-0.73%)
Jan 05, 2005 52.90 53.35 52.90 53.19 188,600 +0.52(+0.99%)
Jan 04, 2005 54.00 54.00 52.50 52.67 185,600 -1.15(-2.14%)
Jan 03, 2005 54.48 54.49 53.82 53.82 176,100 -0.44(-0.81%)
Dec 31, 2004 54.10 54.39 54.10 54.26 82,300 +0.39(+0.72%)
Dec 30, 2004 53.10 54.00 53.10 53.87 123,800 +1.06(+2.01%)
Dec 29, 2004 52.89 52.90 52.55 52.81 111,600 -0.79(-1.47%)
Dec 28, 2004 53.00 53.65 53.00 53.60 88,300 +0.80(+1.52%)
Dec 27, 2004 52.80 52.88 52.63 52.80 85,600 +0.13(+0.25%)
Dec 23, 2004 52.50 52.75 52.27 52.67 154,200 +0.26(+0.50%)
Dec 22, 2004 52.15 52.61 52.11 52.41 171,900 -0.08(-0.15%)
Dec 21, 2004 52.28 52.60 52.11 52.49 119,800 +0.48(+0.92%)
Dec 20, 2004 51.85 52.34 51.85 52.01 232,600 +0.13(+0.25%)
Dec 17, 2004 51.72 52.11 51.70 51.88 104,700 +0.25(+0.48%)
Dec 16, 2004 51.90 52.15 51.47 51.63 151,000 -0.38(-0.73%)
Dec 15, 2004 51.95 52.07 51.72 52.01 244,900 +1.21(+2.38%)
Dec 14, 2004 50.50 50.97 50.50 50.80 115,200 +0.56(+1.11%)
Dec 13, 2004 50.10 50.34 49.91 50.24 105,400 +0.61(+1.23%)
Dec 10, 2004 49.30 49.66 49.15 49.63 146,700 -0.54(-1.08%)
Dec 09, 2004 50.05 50.23 49.53 50.17 114,200 -0.27(-0.54%)
Dec 08, 2004 50.10 50.50 50.04 50.44 122,900 +0.68(+1.37%)
Dec 07, 2004 50.30 50.30 49.72 49.76 162,500 -0.64(-1.27%)
Dec 06, 2004 50.85 50.85 50.37 50.40 382,100 -1.16(-2.25%)
Dec 03, 2004 51.25 51.67 51.20 51.56 137,200 +0.78(+1.54%)
Dec 02, 2004 50.69 50.96 50.66 50.78 151,100 +0.29(+0.57%)
Dec 01, 2004 49.66 50.49 49.66 50.49 268,500 +0.32(+0.64%)
Nov 30, 2004 50.29 50.35 50.01 50.17 128,100 -0.68(-1.34%)
Nov 29, 2004 51.00 51.44 50.80 50.85 108,200 +0.46(+0.91%)
Nov 26, 2004 50.30 50.50 50.29 50.39 68,600 +0.07(+0.14%)
Nov 24, 2004 50.50 50.54 50.28 50.32 270,700 -0.63(-1.24%)
Nov 23, 2004 51.34 51.36 50.71 50.95 182,900 -0.38(-0.74%)
Nov 22, 2004 51.07 51.41 50.85 51.33 124,500 +0.26(+0.51%)
Nov 19, 2004 51.80 51.80 51.06 51.07 151,900 +0.02(+0.04%)
Nov 18, 2004 50.97 51.20 50.75 51.05 135,100 -0.65(-1.26%)
Nov 17, 2004 51.30 52.15 51.30 51.70 204,700 +0.40(+0.78%)
Nov 16, 2004 51.64 51.64 51.15 51.30 119,100 -0.78(-1.50%)
Nov 15, 2004 52.00 52.35 51.86 52.08 207,800 +0.62(+1.20%)
Nov 12, 2004 51.10 51.58 50.97 51.46 216,600 +1.36(+2.71%)
Nov 11, 2004 49.59 50.29 49.59 50.10 184,800 +0.15(+0.30%)
Nov 10, 2004 50.12 50.20 49.85 49.95 300,100 -0.55(-1.09%)
Nov 09, 2004 50.35 50.69 50.25 50.50 184,900 -0.55(-1.08%)
Nov 08, 2004 51.01 51.36 50.95 51.05 160,400 -0.57(-1.10%)
Nov 05, 2004 51.50 51.85 51.40 51.62 210,800 +0.61(+1.20%)
Nov 04, 2004 50.39 51.04 50.25 51.01 264,700 +0.62(+1.23%)
Nov 03, 2004 50.32 50.74 50.12 50.39 283,500 +0.28(+0.56%)
Nov 02, 2004 49.90 50.48 49.70 50.11 301,000 +1.32(+2.71%)
Nov 01, 2004 48.50 49.08 48.50 48.79 219,100 -0.71(-1.43%)
Oct 29, 2004 49.20 49.57 49.20 49.50 168,000 -0.29(-0.58%)
Oct 28, 2004 48.90 49.86 48.90 49.79 317,600 +1.39(+2.87%)
Oct 27, 2004 47.55 48.46 47.50 48.40 123,500 +0.75(+1.57%)
Oct 26, 2004 47.47 47.70 47.29 47.65 116,500 -0.38(-0.79%)
Oct 25, 2004 48.09 48.16 47.80 48.03 78,500 -0.17(-0.35%)
Oct 22, 2004 48.54 48.55 48.20 48.20 76,000 -0.50(-1.03%)
Oct 21, 2004 48.49 48.79 48.38 48.70 137,400 +0.18(+0.37%)
Oct 20, 2004 48.27 48.63 48.13 48.52 100,000 +0.00(+0.00%)
Oct 19, 2004 48.55 49.15 48.52 48.52 135,300 +0.73(+1.53%)
Oct 18, 2004 47.50 47.84 47.33 47.79 215,600 -0.11(-0.23%)
Oct 15, 2004 48.00 48.20 47.82 47.90 98,800 +0.23(+0.48%)
Oct 14, 2004 48.30 48.30 47.65 47.67 101,900 -0.30(-0.63%)
Oct 13, 2004 48.20 48.39 47.92 47.97 112,200 -0.44(-0.91%)
Oct 12, 2004 48.55 48.58 48.07 48.41 86,400 -0.63(-1.28%)
Oct 11, 2004 49.05 49.27 49.00 49.04 82,600 +0.22(+0.45%)
Oct 08, 2004 48.86 49.23 48.78 48.82 92,200 +0.52(+1.08%)
Oct 07, 2004 48.65 48.81 48.28 48.30 141,500 -1.19(-2.40%)
Oct 06, 2004 49.27 49.49 48.98 49.49 100,700 +0.79(+1.62%)
Oct 05, 2004 49.24 49.27 48.70 48.70 68,400 -0.08(-0.16%)
Oct 04, 2004 48.80 49.15 48.76 48.78 124,500 +0.81(+1.69%)
Oct 01, 2004 47.60 48.13 47.42 47.97 125,900 +0.81(+1.72%)
Sep 30, 2004 46.52 47.35 46.52 47.16 92,000 +0.71(+1.53%)
Sep 29, 2004 46.03 46.45 46.00 46.45 113,400 -0.15(-0.32%)
Sep 28, 2004 46.20 46.62 46.19 46.60 134,900 +0.20(+0.43%)
Sep 27, 2004 46.35 46.74 46.24 46.40 180,300 +0.50(+1.09%)
Sep 24, 2004 46.00 46.06 45.76 45.90 164,500 -0.90(-1.92%)
Sep 23, 2004 47.08 47.08 46.77 46.80 182,300 -0.08(-0.17%)
Sep 22, 2004 47.22 47.22 46.78 46.88 204,400 -1.02(-2.13%)
Sep 21, 2004 47.75 48.07 47.61 47.90 161,500 +0.08(+0.17%)
Sep 20, 2004 47.79 47.96 47.62 47.82 257,400 -0.01(-0.02%)
Sep 17, 2004 47.82 48.02 47.50 47.83 170,200 +0.47(+0.99%)
Sep 16, 2004 47.30 47.65 47.21 47.36 207,000 -0.46(-0.96%)
Sep 15, 2004 48.06 48.07 47.64 47.82 199,100 -0.86(-1.77%)
Sep 14, 2004 48.50 48.90 48.45 48.68 122,100 +0.74(+1.54%)
Sep 13, 2004 47.99 48.33 47.81 47.94 160,800 +0.68(+1.44%)
Sep 10, 2004 47.00 47.40 46.90 47.26 153,900 -0.14(-0.30%)
Sep 09, 2004 47.30 47.57 47.02 47.40 269,200 -0.90(-1.86%)
Sep 08, 2004 48.50 48.65 48.25 48.30 168,600 -0.46(-0.94%)
Sep 07, 2004 48.50 49.00 48.46 48.76 356,000 +1.67(+3.55%)
Sep 03, 2004 47.50 47.59 46.95 47.09 338,400 -1.11(-2.30%)
Sep 02, 2004 47.80 48.27 47.68 48.20 329,300 +0.18(+0.37%)
Sep 01, 2004 47.94 48.28 47.90 48.02 362,100 +0.05(+0.10%)
Aug 31, 2004 47.70 48.03 47.65 47.97 409,000 +0.22(+0.46%)
Aug 30, 2004 48.30 48.30 47.75 47.75 101,600 -0.41(-0.85%)
Aug 27, 2004 48.05 48.36 47.60 48.16 138,600 +0.49(+1.03%)
Aug 26, 2004 47.85 47.90 47.48 47.67 83,500 -0.13(-0.27%)
Aug 25, 2004 47.58 47.96 47.25 47.80 121,900 +0.30(+0.63%)
Aug 24, 2004 47.57 48.01 47.50 47.50 107,800 +0.32(+0.68%)
Aug 23, 2004 47.50 47.60 47.13 47.18 94,500 -0.08(-0.17%)
Aug 20, 2004 46.95 47.49 46.80 47.26 101,600 +0.56(+1.20%)
Aug 19, 2004 46.97 47.05 46.59 46.70 165,500 -0.20(-0.43%)
Aug 18, 2004 46.30 46.98 46.30 46.90 126,400 +0.85(+1.85%)
Aug 17, 2004 46.18 46.20 45.92 46.05 221,000 +0.08(+0.17%)
Aug 16, 2004 45.05 46.09 45.05 45.97 130,200 +1.08(+2.41%)
Aug 13, 2004 44.76 44.90 44.44 44.89 191,400 -1.00(-2.18%)
Aug 12, 2004 46.11 46.20 45.78 45.89 141,700 -0.41(-0.89%)
Aug 11, 2004 46.50 46.56 45.98 46.30 189,600 -0.19(-0.41%)
Aug 10, 2004 46.21 46.59 46.17 46.49 247,900 +0.03(+0.06%)
Aug 09, 2004 46.35 46.60 46.18 46.46 114,200 +0.29(+0.63%)
Aug 06, 2004 46.40 46.61 45.92 46.17 141,200 -0.47(-1.01%)
Aug 05, 2004 47.24 47.30 46.62 46.64 129,800 -1.53(-3.18%)
Aug 04, 2004 47.62 48.27 47.56 48.17 129,900 -0.36(-0.74%)
Aug 03, 2004 48.99 48.99 48.48 48.53 67,700 -0.50(-1.02%)
Aug 02, 2004 48.85 49.15 48.75 49.03 206,400 +0.03(+0.06%)
Jul 30, 2004 48.95 49.39 48.70 49.00 149,200 +0.82(+1.70%)
Jul 29, 2004 48.00 48.35 47.80 48.18 173,300 -0.80(-1.63%)
Jul 28, 2004 49.10 49.18 48.60 48.98 110,500 -0.02(-0.04%)
Jul 27, 2004 49.00 49.09 48.66 49.00 81,500 +0.27(+0.55%)
Jul 26, 2004 49.15 49.20 48.70 48.73 64,000 -0.34(-0.69%)
Jul 23, 2004 49.58 49.69 49.00 49.07 221,100 -1.34(-2.66%)
Jul 22, 2004 50.00 50.47 49.80 50.41 83,000 +0.77(+1.55%)
Jul 21, 2004 50.72 50.73 49.64 49.64 140,800 -1.37(-2.69%)
Jul 20, 2004 50.55 51.28 50.50 51.01 81,000 +0.27(+0.53%)
Jul 19, 2004 51.05 51.05 50.62 50.74 63,900 -0.07(-0.14%)
Jul 16, 2004 51.20 51.20 50.62 50.81 102,300 -0.52(-1.01%)
Jul 15, 2004 51.25 51.55 51.18 51.33 125,300 -0.17(-0.33%)
Jul 14, 2004 52.00 52.32 51.46 51.50 125,400 -1.16(-2.20%)
Jul 13, 2004 52.23 52.78 52.20 52.66 83,400 +0.75(+1.44%)
Jul 12, 2004 52.50 52.50 51.66 51.91 161,300 -0.17(-0.33%)
Jul 09, 2004 52.15 52.44 51.86 52.08 114,300 +0.50(+0.97%)
Jul 08, 2004 51.92 52.10 51.53 51.58 183,800 -1.17(-2.22%)
Jul 07, 2004 52.25 52.78 52.25 52.75 134,400 +0.62(+1.19%)
Jul 06, 2004 52.24 52.40 51.85 52.13 145,200 -0.64(-1.21%)
Jul 02, 2004 52.54 53.10 52.52 52.77 140,400 -0.02(-0.04%)
Jul 01, 2004 53.34 53.35 52.58 52.79 177,300 -0.61(-1.14%)
Jun 30, 2004 52.75 53.45 52.75 53.40 129,400 +0.46(+0.87%)
Jun 29, 2004 53.00 53.00 52.67 52.94 57,300 +0.10(+0.19%)
Jun 28, 2004 53.13 53.39 52.55 52.84 96,600 -0.21(-0.40%)
Jun 25, 2004 52.75 53.25 52.64 53.05 85,100 -0.04(-0.08%)
Jun 24, 2004 53.30 53.30 52.90 53.09 84,600 +0.77(+1.47%)
Jun 23, 2004 51.90 52.35 51.67 52.32 234,100 +0.30(+0.58%)
Jun 22, 2004 51.89 52.06 51.63 52.02 62,900 +0.12(+0.23%)
Jun 21, 2004 52.10 52.40 51.81 51.90 50,800 -0.20(-0.38%)
Jun 18, 2004 51.81 52.30 51.81 52.10 77,400 +0.25(+0.48%)
Jun 17, 2004 52.00 52.14 51.71 51.85 75,900 -0.56(-1.07%)
Jun 16, 2004 52.15 52.55 52.10 52.41 49,000 +0.26(+0.50%)
Jun 15, 2004 51.50 52.28 51.50 52.15 132,500 +1.50(+2.96%)
Jun 14, 2004 51.25 51.40 50.60 50.65 85,700 -1.74(-3.32%)
Jun 10, 2004 52.55 52.60 52.20 52.39 74,500 +0.77(+1.49%)
Jun 09, 2004 52.55 52.70 51.61 51.62 232,100 -1.18(-2.23%)
Jun 08, 2004 52.70 52.90 52.20 52.80 119,200 +0.21(+0.40%)
Jun 07, 2004 52.16 52.86 51.87 52.59 224,100 +2.03(+4.02%)
Jun 04, 2004 50.41 50.68 50.40 50.56 146,800 +1.41(+2.87%)
Jun 03, 2004 49.28 49.50 49.15 49.15 72,400 -0.61(-1.23%)
Jun 02, 2004 49.35 50.05 49.35 49.76 90,600 +0.64(+1.30%)
Jun 01, 2004 49.52 49.74 49.00 49.12 130,700 -0.44(-0.89%)
May 28, 2004 49.50 49.70 49.30 49.56 249,300 -0.49(-0.98%)
May 27, 2004 50.00 50.32 49.96 50.05 184,200 +0.60(+1.21%)
May 26, 2004 49.40 49.64 49.27 49.45 119,500 +0.36(+0.73%)
May 25, 2004 48.30 49.12 48.17 49.09 128,300 +0.66(+1.36%)
May 24, 2004 49.00 49.08 48.42 48.43 179,000 -0.14(-0.29%)
May 21, 2004 48.55 48.87 48.50 48.57 95,600 +1.27(+2.68%)
May 20, 2004 47.25 47.50 47.05 47.30 144,100 -0.88(-1.83%)
May 19, 2004 48.45 48.92 48.01 48.18 128,300 -0.02(-0.04%)
May 18, 2004 48.00 48.38 47.70 48.20 254,200 +0.71(+1.50%)
May 17, 2004 47.88 47.88 46.92 47.49 319,500 -0.64(-1.33%)
May 14, 2004 48.55 48.68 47.99 48.13 403,100 -1.08(-2.19%)
May 13, 2004 48.92 49.32 48.64 49.21 184,400 -1.29(-2.55%)
May 12, 2004 50.37 50.50 49.62 50.50 114,400 +0.13(+0.26%)
May 11, 2004 49.75 50.55 49.64 50.37 158,600 +0.58(+1.16%)
May 10, 2004 49.60 50.00 49.22 49.79 189,600 -1.25(-2.45%)
May 07, 2004 51.30 51.55 51.02 51.04 164,100 -0.51(-0.99%)
May 06, 2004 52.10 52.55 51.30 51.55 143,400 -1.70(-3.19%)
May 05, 2004 53.50 53.94 53.16 53.25 142,200 -0.15(-0.28%)
May 04, 2004 52.30 53.72 52.30 53.40 119,400 +0.85(+1.62%)
May 03, 2004 52.45 52.90 52.35 52.55 58,300 +0.24(+0.46%)
Apr 30, 2004 52.40 52.95 51.78 52.31 148,700 +0.74(+1.43%)
Apr 29, 2004 52.14 52.34 51.10 51.57 129,100 -0.32(-0.62%)
Apr 28, 2004 52.79 52.95 51.74 51.89 133,900 -0.88(-1.67%)
Apr 27, 2004 52.50 52.94 52.46 52.77 139,000 +0.76(+1.46%)
Apr 26, 2004 52.50 52.65 51.93 52.01 129,600 -0.14(-0.27%)
Apr 23, 2004 52.00 52.63 52.00 52.15 156,500 +0.80(+1.56%)
Apr 22, 2004 49.93 51.45 49.93 51.35 245,800 +1.50(+3.01%)
Apr 21, 2004 49.53 49.85 49.40 49.85 155,100 -1.16(-2.27%)
Apr 20, 2004 51.15 51.69 51.00 51.01 229,900 +0.32(+0.63%)
Apr 19, 2004 50.50 50.70 50.05 50.69 103,700 +0.58(+1.16%)
Apr 16, 2004 49.75 50.27 49.70 50.11 190,300 +1.36(+2.79%)
Apr 15, 2004 48.90 49.05 48.55 48.75 196,600 -0.72(-1.46%)
Apr 14, 2004 49.90 49.93 49.30 49.47 114,700 -0.49(-0.98%)
Apr 13, 2004 50.23 50.54 49.85 49.96 171,100 -1.59(-3.08%)
Apr 12, 2004 51.39 51.60 51.33 51.55 79,200 -0.25(-0.48%)
Apr 08, 2004 52.30 52.40 51.80 51.80 106,900 +0.05(+0.10%)
Apr 07, 2004 51.70 52.41 51.70 51.75 145,400 -0.05(-0.10%)
Apr 06, 2004 51.79 51.83 51.30 51.80 165,500 -1.29(-2.43%)
Apr 05, 2004 52.00 53.09 51.97 53.09 175,800 +1.34(+2.59%)
Apr 02, 2004 51.10 51.97 51.10 51.75 233,400 +0.28(+0.54%)
Apr 01, 2004 51.00 51.85 51.00 51.47 184,400 -0.33(-0.64%)
Mar 31, 2004 51.99 51.99 51.50 51.80 95,400 -0.22(-0.42%)
Mar 30, 2004 51.10 52.25 51.10 52.02 162,700 +0.12(+0.23%)
Mar 29, 2004 51.20 52.17 51.20 51.90 167,100 +1.79(+3.57%)
Mar 26, 2004 50.00 50.50 49.90 50.11 90,800 +0.66(+1.33%)
Mar 25, 2004 48.40 49.50 48.25 49.45 184,800 +1.25(+2.59%)
Mar 24, 2004 48.29 48.45 47.99 48.20 61,000 -0.08(-0.17%)
Mar 23, 2004 48.07 48.41 47.92 48.28 85,100 +1.08(+2.29%)
Mar 22, 2004 47.82 47.82 47.10 47.20 179,600 -1.31(-2.70%)
Mar 19, 2004 48.60 48.97 48.45 48.51 127,700 -0.69(-1.40%)
Mar 18, 2004 49.00 49.40 49.00 49.20 103,700 +0.01(+0.02%)
Mar 17, 2004 48.50 49.35 48.50 49.19 294,700 +1.44(+3.02%)
Mar 16, 2004 47.67 47.90 47.31 47.75 139,600 +0.33(+0.70%)
Mar 15, 2004 48.05 48.05 47.30 47.42 203,100 -0.72(-1.50%)
Mar 12, 2004 47.40 48.22 47.40 48.14 152,500 +1.46(+3.13%)
Mar 11, 2004 47.00 47.35 46.68 46.68 211,200 -2.02(-4.15%)
Mar 10, 2004 49.52 49.52 48.65 48.70 104,400 -0.80(-1.62%)
Mar 09, 2004 49.76 49.85 49.00 49.50 330,500 -0.26(-0.52%)
Mar 08, 2004 50.25 50.57 49.76 49.76 195,500 -0.42(-0.84%)
Mar 05, 2004 49.53 50.45 49.52 50.18 139,500 +0.65(+1.31%)
Mar 04, 2004 49.50 49.67 49.35 49.53 90,900 -0.67(-1.33%)
Mar 03, 2004 50.20 50.43 50.05 50.20 128,600 -0.09(-0.18%)
Mar 02, 2004 50.25 50.48 50.10 50.29 156,900 +0.06(+0.12%)
Mar 01, 2004 50.15 50.44 48.27 50.23 194,900 +1.08(+2.20%)
Feb 27, 2004 48.79 49.50 48.79 49.15 163,000 +0.82(+1.70%)
Feb 26, 2004 48.37 48.57 48.10 48.33 201,200 -0.04(-0.08%)
Feb 25, 2004 48.36 48.65 48.20 48.37 285,200 +0.02(+0.04%)
Feb 24, 2004 48.40 48.66 47.85 48.35 308,700 -0.37(-0.76%)
Feb 23, 2004 49.50 49.53 48.72 48.72 152,300 -0.18(-0.37%)
Feb 20, 2004 49.24 49.24 48.49 48.90 168,400 +0.08(+0.16%)
Feb 19, 2004 49.25 49.38 48.80 48.82 178,600 +0.72(+1.50%)
Feb 18, 2004 48.25 48.25 47.90 48.10 245,100 -0.90(-1.84%)
Feb 17, 2004 49.25 49.26 48.87 49.00 152,300 +0.25(+0.51%)
Feb 13, 2004 48.50 48.95 48.40 48.75 129,000 +1.15(+2.42%)
Feb 12, 2004 47.55 47.75 47.36 47.60 232,100 -1.50(-3.05%)
Feb 11, 2004 48.50 49.19 48.50 49.10 150,500 +0.43(+0.88%)
Feb 10, 2004 48.30 48.70 48.30 48.67 110,400 +0.52(+1.08%)
Feb 09, 2004 48.50 48.50 48.10 48.15 240,800 -0.99(-2.01%)
Feb 06, 2004 48.15 49.35 48.01 49.14 287,300 +0.34(+0.70%)
Feb 05, 2004 48.55 48.99 48.50 48.80 254,800 -0.40(-0.81%)
Feb 04, 2004 49.60 49.80 49.10 49.20 130,000 -0.46(-0.93%)
Feb 03, 2004 49.50 49.90 49.45 49.66 187,200 -1.14(-2.24%)
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