Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

America Movil S.A.B. DE C.V. ADR (NY: AMX )

19.34 +0.47 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.708 9.898 9.693 9.820 9,190,326 +0.21(+2.14%)
Oct 28, 2005 9.378 9.637 9.378 9.614 7,411,605 +0.31(+3.34%)
Oct 27, 2005 9.390 9.464 9.225 9.304 10,233,661 -0.24(-2.47%)
Oct 26, 2005 9.304 9.726 9.251 9.539 18,773,608 +0.43(+4.68%)
Oct 25, 2005 8.933 9.247 8.911 9.113 7,746,552 +0.04(+0.41%)
Oct 24, 2005 8.716 9.113 8.709 9.075 11,322,172 +0.45(+5.25%)
Oct 21, 2005 8.660 8.787 8.499 8.623 9,832,954 +0.06(+0.65%)
Oct 20, 2005 8.754 8.930 8.548 8.567 8,246,968 -0.24(-2.72%)
Oct 19, 2005 8.641 8.870 8.402 8.806 14,442,285 -0.03(-0.38%)
Oct 18, 2005 8.881 8.896 8.735 8.840 6,776,195 -0.06(-0.63%)
Oct 17, 2005 8.615 8.930 8.582 8.896 8,979,681 +0.28(+3.26%)
Oct 14, 2005 8.709 8.787 8.305 8.615 13,865,952 -0.04(-0.52%)
Oct 13, 2005 8.612 8.780 8.548 8.660 14,794,875 -0.02(-0.26%)
Oct 12, 2005 9.240 9.240 8.555 8.683 19,202,916 -0.50(-5.46%)
Oct 11, 2005 9.184 9.244 9.072 9.184 6,881,785 +0.10(+1.07%)
Oct 10, 2005 9.367 9.427 9.057 9.087 8,120,794 -0.18(-1.94%)
Oct 07, 2005 9.064 9.326 8.900 9.266 15,075,022 +0.18(+2.02%)
Oct 06, 2005 9.558 9.599 9.034 9.083 14,058,686 -0.48(-4.97%)
Oct 05, 2005 9.723 9.726 9.558 9.558 8,048,352 -0.15(-1.50%)
Oct 04, 2005 9.794 9.925 9.655 9.704 5,726,177 -0.03(-0.27%)
Oct 03, 2005 9.846 9.876 9.693 9.730 8,289,471 -0.12(-1.18%)
Sep 30, 2005 9.461 9.861 9.375 9.846 7,698,702 +0.28(+2.89%)
Sep 29, 2005 9.678 9.704 9.487 9.569 5,567,124 -0.04(-0.39%)
Sep 28, 2005 9.723 9.782 9.509 9.607 8,602,231 +0.09(+0.98%)
Sep 27, 2005 9.506 9.565 9.300 9.513 5,095,579 +0.01(+0.08%)
Sep 26, 2005 9.483 9.536 9.363 9.506 5,922,387 +0.10(+1.11%)
Sep 23, 2005 9.401 9.472 9.300 9.401 5,307,293 +0.01(+0.12%)
Sep 22, 2005 9.423 9.427 9.255 9.390 10,008,848 -0.04(-0.40%)
Sep 21, 2005 9.064 9.472 9.034 9.427 10,390,041 +0.37(+4.05%)
Sep 20, 2005 8.978 9.289 8.978 9.060 7,813,916 +0.00(+0.00%)
Sep 19, 2005 9.072 9.108 8.963 9.060 4,553,462 -0.08(-0.86%)
Sep 16, 2005 9.027 9.191 8.941 9.139 6,584,529 +0.24(+2.65%)
Sep 15, 2005 8.772 8.956 8.690 8.903 7,743,879 +0.14(+1.58%)
Sep 14, 2005 8.754 8.817 8.698 8.765 5,851,816 +0.07(+0.77%)
Sep 13, 2005 8.885 8.903 8.675 8.698 6,197,188 -0.22(-2.43%)
Sep 12, 2005 9.004 9.004 8.873 8.915 3,393,042 -0.06(-0.71%)
Sep 09, 2005 8.941 9.034 8.941 8.978 7,622,517 +0.04(+0.42%)
Sep 08, 2005 9.053 9.053 8.870 8.941 7,032,016 -0.13(-1.48%)
Sep 07, 2005 9.090 9.173 8.941 9.075 8,932,634 +0.04(+0.41%)
Sep 06, 2005 9.038 9.281 8.952 9.038 8,306,846 +0.09(+1.05%)
Sep 02, 2005 8.522 8.997 8.522 8.944 9,887,754 +0.41(+4.78%)
Sep 01, 2005 8.537 8.589 8.230 8.537 10,144,377 +0.31(+3.73%)
Aug 31, 2005 8.193 8.305 8.174 8.230 8,526,313 +0.10(+1.20%)
Aug 30, 2005 8.286 8.286 8.020 8.133 8,599,290 -0.14(-1.72%)
Aug 29, 2005 8.230 8.316 8.211 8.275 2,657,389 +0.04(+0.45%)
Aug 26, 2005 8.342 8.395 8.230 8.237 4,199,535 -0.15(-1.78%)
Aug 25, 2005 8.219 8.387 8.196 8.387 5,756,117 +0.21(+2.51%)
Aug 24, 2005 8.241 8.350 8.148 8.181 6,037,333 -0.10(-1.22%)
Aug 23, 2005 8.473 8.473 8.264 8.282 4,095,816 -0.17(-2.04%)
Aug 22, 2005 8.316 8.473 8.316 8.454 2,991,801 +0.13(+1.57%)
Aug 19, 2005 8.331 8.484 8.252 8.323 4,817,303 -0.01(-0.09%)
Aug 18, 2005 8.155 8.417 8.118 8.331 12,372,724 +0.11(+1.37%)
Aug 17, 2005 8.099 8.305 8.092 8.219 8,654,625 +0.03(+0.41%)
Aug 16, 2005 8.406 8.417 8.151 8.185 7,843,588 -0.23(-2.76%)
Aug 15, 2005 8.196 8.458 8.193 8.417 5,981,999 +0.12(+1.40%)
Aug 12, 2005 8.533 8.559 8.260 8.301 7,692,287 -0.24(-2.76%)
Aug 11, 2005 8.511 8.600 8.428 8.537 5,254,632 +0.04(+0.44%)
Aug 10, 2005 8.380 8.623 8.342 8.499 7,192,673 +0.15(+1.84%)
Aug 09, 2005 8.305 8.406 8.290 8.346 9,306,609 +0.08(+0.95%)
Aug 08, 2005 8.211 8.368 8.204 8.267 6,278,185 +0.15(+1.84%)
Aug 05, 2005 8.170 8.230 8.073 8.118 4,551,858 -0.10(-1.23%)
Aug 04, 2005 8.222 8.260 8.136 8.219 8,327,964 -0.07(-0.90%)
Aug 03, 2005 8.462 8.462 8.211 8.294 11,309,875 -0.16(-1.90%)
Aug 02, 2005 8.608 8.626 8.383 8.454 6,828,589 -0.04(-0.48%)
Aug 01, 2005 8.469 8.727 8.421 8.496 15,247,174 +0.17(+2.02%)
Jul 29, 2005 8.009 8.376 8.009 8.327 16,227,689 +0.47(+6.00%)
Jul 28, 2005 7.714 8.062 7.714 7.856 13,697,810 +0.16(+2.04%)
Jul 27, 2005 7.792 7.818 7.695 7.699 11,524,530 -0.07(-0.87%)
Jul 26, 2005 7.800 7.882 7.736 7.766 7,662,347 +0.01(+0.10%)
Jul 25, 2005 8.024 8.032 7.673 7.759 8,947,069 -0.22(-2.81%)
Jul 22, 2005 7.987 8.028 7.904 7.983 4,985,712 +0.08(+0.99%)
Jul 21, 2005 7.994 8.080 7.845 7.904 5,918,645 +5.24(+196.68%)
Jul 20, 2005 2.620 2.668 2.609 2.664 8,470,177 +0.03(+0.99%)
Jul 19, 2005 2.565 2.645 2.565 2.638 8,812,609 +0.08(+3.05%)
Jul 18, 2005 2.567 2.570 2.549 2.560 3,912,705 -0.01(-0.50%)
Jul 15, 2005 2.604 2.604 2.569 2.573 7,576,806 -0.03(-1.21%)
Jul 14, 2005 2.579 2.618 2.575 2.604 7,252,017 +0.03(+1.05%)
Jul 13, 2005 2.552 2.597 2.549 2.577 6,782,075 +0.03(+1.13%)
Jul 12, 2005 2.520 2.556 2.503 2.549 5,957,673 +0.04(+1.51%)
Jul 11, 2005 2.515 2.564 2.498 2.511 7,122,903 -0.00(-0.15%)
Jul 08, 2005 2.538 2.540 2.485 2.515 10,965,037 -0.02(-0.92%)
Jul 07, 2005 2.488 2.541 2.479 2.538 9,069,232 +0.02(+0.89%)
Jul 06, 2005 2.502 2.531 2.498 2.516 8,439,703 +0.02(+0.73%)
Jul 05, 2005 2.467 2.505 2.451 2.497 8,649,813 +0.02(+0.89%)
Jul 01, 2005 2.472 2.496 2.467 2.475 7,372,309 -0.00(-0.10%)
Jun 30, 2005 2.496 2.497 2.458 2.478 7,380,329 -0.01(-0.48%)
Jun 29, 2005 2.483 2.500 2.469 2.490 5,699,445 +0.01(+0.28%)
Jun 28, 2005 2.513 2.546 2.476 2.483 13,088,596 -0.00(-0.20%)
Jun 27, 2005 2.425 2.498 2.425 2.488 12,281,836 +0.05(+2.06%)
Jun 24, 2005 2.422 2.454 2.422 2.437 6,662,585 +0.00(+0.02%)
Jun 23, 2005 2.457 2.465 2.427 2.437 11,584,943 -0.03(-1.13%)
Jun 22, 2005 2.519 2.519 2.462 2.465 14,010,837 -0.04(-1.53%)
Jun 21, 2005 2.508 2.538 2.499 2.503 11,010,748 -0.04(-1.54%)
Jun 20, 2005 2.512 2.555 2.486 2.542 11,700,424 +0.02(+0.87%)
Jun 17, 2005 2.492 2.529 2.480 2.520 11,266,570 +0.04(+1.47%)
Jun 16, 2005 2.491 2.513 2.467 2.484 9,313,024 -0.01(-0.27%)
Jun 15, 2005 2.454 2.504 2.451 2.490 13,889,742 +0.04(+1.46%)
Jun 14, 2005 2.378 2.454 2.378 2.454 9,689,138 +0.07(+3.05%)
Jun 13, 2005 2.338 2.382 2.329 2.382 6,600,835 +0.02(+0.97%)
Jun 10, 2005 2.369 2.387 2.350 2.359 8,628,962 -0.01(-0.39%)
Jun 09, 2005 2.328 2.397 2.327 2.368 7,758,848 +0.03(+1.15%)
Jun 08, 2005 2.326 2.351 2.321 2.341 10,881,635 +0.01(+0.54%)
Jun 07, 2005 2.356 2.373 2.307 2.328 24,461,024 -0.03(-1.16%)
Jun 06, 2005 2.365 2.373 2.342 2.356 8,898,417 -0.01(-0.51%)
Jun 03, 2005 2.423 2.423 2.360 2.368 8,655,427 -0.05(-2.26%)
Jun 02, 2005 2.386 2.431 2.386 2.423 11,881,664 +0.03(+1.20%)
Jun 01, 2005 2.346 2.415 2.343 2.394 8,139,774 +0.04(+1.62%)
May 31, 2005 2.400 2.400 2.354 2.356 8,535,134 -0.04(-1.77%)
May 27, 2005 2.363 2.401 2.363 2.398 5,414,754 +0.03(+1.39%)
May 26, 2005 2.369 2.390 2.356 2.365 9,080,459 -0.00(-0.14%)
May 25, 2005 2.344 2.373 2.343 2.369 8,197,514 +0.01(+0.34%)
May 24, 2005 2.363 2.368 2.345 2.361 10,723,651 -0.01(-0.30%)
May 23, 2005 2.307 2.379 2.299 2.368 11,589,755 +0.02(+0.99%)
May 20, 2005 2.321 2.346 2.298 2.345 9,908,070 +0.02(+0.68%)
May 19, 2005 2.312 2.336 2.301 2.329 10,132,615 +0.01(+0.34%)
May 18, 2005 2.226 2.351 2.226 2.321 31,224,654 +0.10(+4.57%)
May 17, 2005 2.166 2.223 2.162 2.220 9,368,359 +0.02(+0.98%)
May 16, 2005 2.155 2.203 2.153 2.198 5,559,105 +0.03(+1.59%)
May 13, 2005 2.203 2.223 2.159 2.163 19,671,788 -0.04(-1.68%)
May 12, 2005 2.186 2.232 2.183 2.200 22,135,374 +0.03(+1.26%)
May 11, 2005 2.134 2.173 2.125 2.173 14,220,145 +0.05(+2.15%)
May 10, 2005 2.141 2.159 2.123 2.127 12,890,515 -0.02(-0.80%)
May 09, 2005 2.182 2.195 2.136 2.144 14,056,548 -0.04(-1.86%)
May 06, 2005 2.197 2.205 2.163 2.185 11,302,658 +0.03(+1.19%)
May 05, 2005 2.182 2.210 2.136 2.159 14,574,606 -0.01(-0.57%)
May 04, 2005 2.103 2.182 2.081 2.172 17,589,130 +0.10(+4.61%)
May 03, 2005 2.085 2.101 2.059 2.076 16,855,346 -0.02(-0.81%)
May 02, 2005 2.085 2.119 2.076 2.093 8,469,375 +0.03(+1.43%)
Apr 29, 2005 2.107 2.120 2.039 2.064 21,610,900 -0.02(-0.98%)
Apr 28, 2005 2.153 2.159 2.080 2.084 17,234,668 -0.07(-3.20%)
Apr 27, 2005 2.182 2.183 2.131 2.153 22,817,030 -0.05(-2.23%)
Apr 26, 2005 2.180 2.227 2.152 2.202 28,753,852 +0.03(+1.44%)
Apr 25, 2005 2.089 2.171 2.076 2.171 19,102,406 +0.11(+5.56%)
Apr 22, 2005 2.042 2.076 2.025 2.057 13,545,707 +0.01(+0.51%)
Apr 21, 2005 2.057 2.060 2.011 2.046 12,089,369 +0.03(+1.63%)
Apr 20, 2005 2.073 2.087 2.001 2.013 13,817,567 -0.07(-3.14%)
Apr 19, 2005 2.078 2.088 2.038 2.079 18,302,864 +0.06(+3.11%)
Apr 18, 2005 2.078 2.089 2.001 2.016 21,856,296 -0.07(-3.37%)
Apr 15, 2005 2.114 2.114 2.078 2.086 16,526,548 -0.03(-1.47%)
Apr 14, 2005 2.168 2.179 2.113 2.117 11,451,018 -0.06(-2.69%)
Apr 13, 2005 2.188 2.220 2.151 2.176 13,523,252 -0.01(-0.42%)
Apr 12, 2005 2.127 2.200 2.104 2.185 13,704,492 +0.05(+2.58%)
Apr 11, 2005 2.151 2.154 2.121 2.130 6,484,553 -0.02(-0.85%)
Apr 08, 2005 2.159 2.174 2.135 2.149 12,052,479 -0.00(-0.23%)
Apr 07, 2005 2.068 2.155 2.066 2.154 18,433,580 +0.08(+3.93%)
Apr 06, 2005 2.115 2.133 2.063 2.072 18,590,762 -0.05(-2.33%)
Apr 05, 2005 2.130 2.183 2.101 2.122 12,066,914 -0.02(-1.16%)
Apr 04, 2005 2.167 2.176 2.132 2.146 13,512,025 -0.02(-0.92%)
Apr 01, 2005 2.193 2.198 2.139 2.166 17,664,512 +0.02(+1.01%)
Mar 31, 2005 2.141 2.174 2.122 2.145 12,357,219 -0.01(-0.29%)
Mar 30, 2005 2.101 2.160 2.099 2.151 12,612,239 +0.05(+2.27%)
Mar 29, 2005 2.116 2.147 2.098 2.103 10,861,586 -0.03(-1.46%)
Mar 28, 2005 2.161 2.170 2.130 2.134 7,234,374 -0.03(-1.42%)
Mar 24, 2005 2.136 2.182 2.136 2.165 10,013,125 +0.06(+3.05%)
Mar 23, 2005 2.186 2.195 2.090 2.101 23,493,072 -0.10(-4.71%)
Mar 22, 2005 2.213 2.276 2.203 2.205 10,353,151 -0.01(-0.38%)
Mar 21, 2005 2.242 2.243 2.190 2.213 6,328,975 -0.03(-1.21%)
Mar 18, 2005 2.232 2.261 2.224 2.240 10,360,369 -0.01(-0.61%)
Mar 17, 2005 2.197 2.275 2.195 2.254 12,536,856 +0.05(+2.26%)
Mar 16, 2005 2.242 2.244 2.179 2.204 17,731,876 -0.04(-1.76%)
Mar 15, 2005 2.274 2.302 2.229 2.244 15,967,590 -0.03(-1.32%)
Mar 14, 2005 2.343 2.343 2.251 2.274 13,750,203 -0.08(-3.20%)
Mar 11, 2005 2.296 2.357 2.286 2.349 8,765,294 +0.03(+1.47%)
Mar 10, 2005 2.368 2.380 2.311 2.315 9,367,557 -0.03(-1.35%)
Mar 09, 2005 2.340 2.395 2.338 2.346 11,328,320 -0.02(-0.76%)
Mar 08, 2005 2.402 2.415 2.361 2.364 11,562,489 -0.07(-2.77%)
Mar 07, 2005 2.416 2.438 2.405 2.432 7,423,634 +0.03(+1.07%)
Mar 04, 2005 2.432 2.432 2.398 2.406 9,814,242 +0.00(+0.10%)
Mar 03, 2005 2.407 2.423 2.385 2.403 6,943,267 +0.00(+0.10%)
Mar 02, 2005 2.419 2.432 2.398 2.401 9,809,430 -0.03(-1.18%)
Mar 01, 2005 2.461 2.461 2.429 2.429 10,893,664 -0.01(-0.43%)
Feb 28, 2005 2.465 2.465 2.411 2.440 8,308,183 -0.01(-0.34%)
Feb 25, 2005 2.417 2.469 2.411 2.448 12,669,177 +0.05(+1.99%)
Feb 24, 2005 2.332 2.403 2.330 2.400 15,471,184 +0.07(+2.83%)
Feb 23, 2005 2.328 2.335 2.315 2.334 10,966,641 +0.00(+0.20%)
Feb 22, 2005 2.324 2.338 2.311 2.330 10,916,921 +0.01(+0.30%)
Feb 18, 2005 2.355 2.355 2.320 2.323 17,470,442 -0.03(-1.36%)
Feb 17, 2005 2.367 2.369 2.352 2.355 18,866,632 -0.01(-0.51%)
Feb 16, 2005 2.370 2.370 2.341 2.367 13,898,564 -0.00(-0.14%)
Feb 15, 2005 2.324 2.379 2.323 2.370 14,720,561 +0.05(+2.06%)
Feb 14, 2005 2.321 2.343 2.314 2.322 10,058,034 -0.01(-0.41%)
Feb 11, 2005 2.335 2.365 2.318 2.332 9,071,638 -0.00(-0.12%)
Feb 10, 2005 2.368 2.373 2.321 2.335 16,484,847 -0.03(-1.44%)
Feb 09, 2005 2.313 2.370 2.304 2.369 18,702,234 +0.06(+2.41%)
Feb 08, 2005 2.351 2.351 2.309 2.313 9,890,427 -0.03(-1.28%)
Feb 07, 2005 2.355 2.355 2.306 2.343 15,362,921 +0.01(+0.37%)
Feb 04, 2005 2.313 2.450 2.313 2.334 30,101,124 +0.03(+1.28%)
Feb 03, 2005 2.280 2.311 2.271 2.305 14,335,626 +0.02(+1.09%)
Feb 02, 2005 2.261 2.289 2.261 2.280 19,900,344 +0.02(+0.81%)
Feb 01, 2005 2.203 2.272 2.203 2.262 15,298,765 +0.06(+2.54%)
Jan 31, 2005 2.201 2.220 2.178 2.205 9,851,131 +0.02(+1.01%)
Jan 28, 2005 2.084 2.191 2.084 2.183 25,060,078 +0.06(+2.82%)
Jan 27, 2005 2.147 2.147 2.112 2.124 15,482,412 -0.02(-1.14%)
Jan 26, 2005 2.097 2.158 2.097 2.148 15,159,226 +0.06(+2.80%)
Jan 25, 2005 2.050 2.093 2.048 2.090 9,908,872 +0.04(+1.91%)
Jan 24, 2005 2.055 2.085 2.038 2.050 9,547,995 -0.01(-0.30%)
Jan 21, 2005 2.072 2.090 2.039 2.057 13,730,957 -0.01(-0.48%)
Jan 20, 2005 2.149 2.150 2.065 2.067 19,381,484 -0.10(-4.68%)
Jan 19, 2005 2.149 2.193 2.149 2.168 15,485,619 +0.02(+0.89%)
Jan 18, 2005 2.101 2.149 2.063 2.149 17,035,786 +0.05(+2.21%)
Jan 14, 2005 2.053 2.105 2.045 2.102 11,286,619 +0.06(+2.80%)
Jan 13, 2005 2.030 2.072 2.014 2.045 15,083,843 +0.03(+1.57%)
Jan 12, 2005 1.995 2.015 1.982 2.013 20,551,526 +0.02(+1.15%)
Jan 11, 2005 2.037 2.042 1.985 1.991 20,142,532 -0.04(-2.07%)
Jan 10, 2005 2.057 2.080 2.030 2.033 12,114,229 -0.02(-1.09%)
Jan 07, 2005 2.101 2.101 2.048 2.055 11,888,080 -0.03(-1.51%)
Jan 06, 2005 2.082 2.093 2.018 2.087 22,715,984 +0.01(+0.52%)
Jan 05, 2005 2.103 2.110 2.051 2.076 19,504,182 -0.05(-2.21%)
Jan 04, 2005 2.221 2.223 2.106 2.123 17,815,278 -0.10(-4.45%)
Jan 03, 2005 2.255 2.261 2.211 2.222 16,540,983 +0.05(+2.10%)
Dec 31, 2004 2.171 2.182 2.163 2.176 3,653,676 -0.00(-0.21%)
Dec 30, 2004 2.166 2.182 2.157 2.181 2,957,585 +0.01(+0.38%)
Dec 29, 2004 2.150 2.174 2.138 2.172 5,868,657 +0.02(+0.79%)
Dec 28, 2004 2.151 2.162 2.144 2.155 2,433,110 -0.00(-0.10%)
Dec 27, 2004 2.137 2.161 2.122 2.157 3,715,426 +0.02(+0.74%)
Dec 23, 2004 2.145 2.150 2.128 2.141 6,494,176 +0.00(+0.08%)
Dec 22, 2004 2.144 2.171 2.140 2.140 7,956,128 +0.00(+0.06%)
Dec 21, 2004 2.107 2.144 2.104 2.139 6,800,520 +0.03(+1.52%)
Dec 20, 2004 2.114 2.117 2.092 2.107 10,937,771 -0.01(-0.35%)
Dec 17, 2004 2.082 2.117 2.072 2.114 8,608,112 +0.03(+1.64%)
Dec 16, 2004 2.085 2.126 2.055 2.080 9,159,050 -0.01(-0.58%)
Dec 15, 2004 2.105 2.128 2.079 2.092 15,197,720 +0.01(+0.64%)
Dec 14, 2004 2.007 2.087 2.007 2.079 21,549,150 +0.08(+3.93%)
Dec 13, 2004 1.989 2.018 1.989 2.000 6,640,933 +0.02(+1.14%)
Dec 10, 2004 1.945 1.979 1.941 1.978 9,175,089 +0.03(+1.43%)
Dec 09, 2004 1.973 1.973 1.941 1.950 13,192,048 -0.02(-1.22%)
Dec 08, 2004 1.998 1.998 1.943 1.974 12,137,486 -0.03(-1.49%)
Dec 07, 2004 2.068 2.068 1.992 2.004 16,437,532 -0.01(-0.66%)
Dec 06, 2004 1.969 2.022 1.965 2.017 12,360,427 +0.05(+2.47%)
Dec 03, 2004 1.958 1.975 1.943 1.969 11,416,534 +0.04(+1.92%)
Dec 02, 2004 1.966 1.971 1.907 1.932 11,324,310 -0.03(-1.67%)
Dec 01, 2004 1.953 1.984 1.950 1.964 9,859,151 +0.02(+1.18%)
Nov 30, 2004 1.943 1.986 1.932 1.942 21,444,896 +0.01(+0.71%)
Nov 29, 2004 1.879 1.932 1.879 1.928 19,782,458 +0.07(+3.53%)
Nov 26, 2004 1.841 1.865 1.839 1.862 6,068,342 +0.04(+2.12%)
Nov 24, 2004 1.798 1.830 1.798 1.823 6,685,842 +0.02(+1.20%)
Nov 23, 2004 1.812 1.818 1.796 1.802 8,770,907 -0.01(-0.46%)
Nov 22, 2004 1.796 1.817 1.792 1.810 6,018,621 +0.02(+1.04%)
Nov 19, 2004 1.846 1.846 1.791 1.791 9,365,953 -0.06(-3.12%)
Nov 18, 2004 1.840 1.853 1.840 1.849 5,367,439 -0.00(-0.02%)
Nov 17, 2004 1.835 1.859 1.835 1.850 7,303,342 +0.02(+1.02%)
Nov 16, 2004 1.849 1.854 1.827 1.831 11,790,242 -0.01(-0.32%)
Nov 15, 2004 1.860 1.860 1.825 1.837 4,063,471 -0.02(-1.12%)
Nov 12, 2004 1.866 1.874 1.845 1.858 5,768,413 +0.00(+0.00%)
Nov 11, 2004 1.854 1.864 1.846 1.858 6,968,127 +0.02(+0.93%)
Nov 10, 2004 1.840 1.865 1.833 1.841 6,134,903 +0.00(+0.20%)
Nov 09, 2004 1.821 1.847 1.809 1.837 6,244,770 +0.01(+0.55%)
Nov 08, 2004 1.862 1.862 1.814 1.827 7,214,326 -0.04(-2.03%)
Nov 05, 2004 1.908 1.908 1.857 1.865 13,329,983 -0.04(-2.05%)
Nov 04, 2004 1.860 1.904 1.846 1.904 17,508,934 +0.03(+1.82%)
Nov 03, 2004 1.858 1.870 1.826 1.870 17,654,088 +0.05(+2.55%)
Nov 02, 2004 1.847 1.858 1.819 1.823 11,368,417 -0.02(-1.28%)
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.