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 )

18.83 +0.53 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 1.482 1.492 1.468 1.482 11,507,956 +0.01(+0.45%)
Feb 26, 2004 1.471 1.479 1.452 1.476 8,427,673 +0.01(+0.62%)
Feb 25, 2004 1.469 1.478 1.452 1.466 7,446,891 -0.00(-0.25%)
Feb 24, 2004 1.449 1.471 1.419 1.470 13,074,963 +0.02(+1.35%)
Feb 23, 2004 1.494 1.494 1.445 1.451 15,970,798 -0.02(-1.16%)
Feb 20, 2004 1.505 1.515 1.454 1.468 23,277,348 -0.04(-2.46%)
Feb 19, 2004 1.531 1.533 1.503 1.505 19,836,188 -0.02(-1.07%)
Feb 18, 2004 1.539 1.544 1.518 1.521 20,066,348 -0.01(-0.81%)
Feb 17, 2004 1.575 1.575 1.526 1.533 26,787,474 +0.05(+3.10%)
Feb 13, 2004 1.459 1.496 1.457 1.487 16,382,197 +0.03(+2.23%)
Feb 12, 2004 1.403 1.460 1.403 1.455 22,132,968 +0.06(+4.14%)
Feb 11, 2004 1.375 1.402 1.372 1.397 7,824,608 +0.02(+1.60%)
Feb 10, 2004 1.384 1.391 1.366 1.375 9,348,310 -0.01(-0.75%)
Feb 09, 2004 1.371 1.389 1.363 1.385 15,722,996 +0.03(+2.52%)
Feb 06, 2004 1.347 1.365 1.342 1.351 11,111,794 +0.02(+1.75%)
Feb 05, 2004 1.333 1.351 1.326 1.328 7,237,582 -0.00(-0.28%)
Feb 04, 2004 1.338 1.347 1.332 1.332 12,087,765 -0.00(-0.34%)
Feb 03, 2004 1.372 1.376 1.336 1.336 18,770,400 -0.00(-0.31%)
Feb 02, 2004 1.303 1.353 1.303 1.340 23,995,894 +0.04(+3.20%)
Jan 30, 2004 1.294 1.313 1.293 1.299 13,419,801 +0.01(+0.68%)
Jan 29, 2004 1.343 1.345 1.271 1.290 29,117,134 -0.05(-3.42%)
Jan 28, 2004 1.382 1.402 1.332 1.336 27,110,660 -0.04(-3.05%)
Jan 27, 2004 1.392 1.395 1.376 1.378 19,295,676 -0.01(-0.99%)
Jan 26, 2004 1.378 1.392 1.376 1.392 11,378,843 +0.02(+1.30%)
Jan 23, 2004 1.349 1.409 1.349 1.374 22,939,728 +0.04(+2.64%)
Jan 22, 2004 1.343 1.358 1.332 1.338 9,759,709 -0.00(-0.31%)
Jan 21, 2004 1.361 1.361 1.316 1.343 57,050,592 -0.01(-0.61%)
Jan 20, 2004 1.334 1.359 1.333 1.351 15,497,649 +0.04(+3.11%)
Jan 16, 2004 1.296 1.318 1.294 1.310 8,694,722 +0.01(+1.06%)
Jan 15, 2004 1.299 1.305 1.274 1.296 11,876,051 -0.00(-0.19%)
Jan 14, 2004 1.322 1.324 1.289 1.299 15,065,398 -0.01(-1.01%)
Jan 13, 2004 1.316 1.324 1.306 1.312 8,794,164 -0.00(-0.25%)
Jan 12, 2004 1.309 1.319 1.306 1.316 12,104,606 +0.01(+1.12%)
Jan 09, 2004 1.268 1.335 1.262 1.301 18,597,980 +0.03(+2.12%)
Jan 08, 2004 1.249 1.299 1.247 1.274 47,234,748 +0.02(+2.00%)
Jan 07, 2004 1.241 1.250 1.241 1.249 11,879,258 +0.01(+0.84%)
Jan 06, 2004 1.247 1.247 1.228 1.239 21,159,402 -0.01(-0.80%)
Jan 05, 2004 1.215 1.264 1.202 1.249 17,140,038 +0.07(+6.07%)
Jan 02, 2004 1.136 1.177 1.134 1.177 7,138,942 +0.04(+3.58%)
Dec 31, 2003 1.133 1.143 1.124 1.136 2,852,529 +0.00(+0.26%)
Dec 30, 2003 1.126 1.135 1.122 1.133 6,276,848 +0.01(+0.81%)
Dec 29, 2003 1.121 1.127 1.117 1.124 5,049,065 +0.00(+0.33%)
Dec 26, 2003 1.119 1.123 1.109 1.121 1,275,899 +0.00(+0.26%)
Dec 24, 2003 1.102 1.127 1.099 1.118 2,422,685 +0.02(+1.47%)
Dec 23, 2003 1.110 1.111 1.098 1.101 10,955,414 -0.01(-0.94%)
Dec 22, 2003 1.106 1.122 1.104 1.112 6,837,410 +0.01(+0.56%)
Dec 19, 2003 1.099 1.110 1.091 1.106 9,731,641 +0.01(+0.95%)
Dec 18, 2003 1.085 1.099 1.085 1.095 11,503,947 +0.02(+1.54%)
Dec 17, 2003 1.078 1.078 1.069 1.079 8,706,751 +0.00(+0.43%)
Dec 16, 2003 1.081 1.081 1.064 1.074 6,438,040 -0.01(-0.54%)
Dec 15, 2003 1.101 1.101 1.071 1.080 13,719,729 +0.00(+0.00%)
Dec 12, 2003 1.097 1.097 1.077 1.080 10,224,839 -0.02(-1.59%)
Dec 11, 2003 1.073 1.098 1.073 1.097 23,143,422 +0.02(+2.01%)
Dec 10, 2003 1.081 1.081 1.064 1.076 11,406,109 -0.01(-0.65%)
Dec 09, 2003 1.109 1.112 1.083 1.083 8,345,874 -0.03(-2.58%)
Dec 08, 2003 1.124 1.127 1.114 1.111 7,198,287 -0.01(-1.18%)
Dec 05, 2003 1.129 1.129 1.119 1.125 5,409,140 -0.00(-0.33%)
Dec 04, 2003 1.127 1.131 1.118 1.129 13,884,129 +0.00(+0.18%)
Dec 03, 2003 1.129 1.134 1.120 1.126 21,841,058 +0.00(+0.33%)
Dec 02, 2003 1.083 1.126 1.083 1.123 16,063,824 +0.03(+2.70%)
Dec 01, 2003 1.066 1.093 1.066 1.093 10,212,008 +0.03(+2.57%)
Nov 28, 2003 1.039 1.066 1.039 1.066 7,487,790 +0.03(+2.52%)
Nov 26, 2003 1.035 1.041 1.020 1.040 7,306,550 +0.01(+1.05%)
Nov 25, 2003 1.038 1.031 1.018 1.029 7,101,251 +0.01(+0.53%)
Nov 24, 2003 1.043 1.055 1.023 1.023 12,430,999 -0.02(-1.76%)
Nov 21, 2003 1.022 1.047 1.025 1.042 6,840,618 +0.02(+1.91%)
Nov 20, 2003 1.031 1.039 1.023 1.022 8,239,215 -0.02(-1.64%)
Nov 19, 2003 1.074 1.076 1.031 1.039 22,610,928 -0.04(-3.47%)
Nov 18, 2003 1.071 1.084 1.071 1.077 7,274,472 +0.00(+0.23%)
Nov 17, 2003 1.070 1.077 1.069 1.074 6,204,673 -0.01(-1.07%)
Nov 14, 2003 1.088 1.097 1.086 1.086 12,050,073 +0.00(+0.08%)
Nov 13, 2003 1.073 1.092 1.066 1.085 9,053,193 +0.02(+1.79%)
Nov 12, 2003 1.057 1.068 1.054 1.066 14,492,006 +0.01(+0.91%)
Nov 11, 2003 1.057 1.066 1.047 1.056 6,089,994 -0.01(-0.66%)
Nov 10, 2003 1.082 1.082 1.055 1.063 6,354,637 -0.02(-1.62%)
Nov 07, 2003 1.060 1.083 1.060 1.081 14,124,713 +0.03(+2.85%)
Nov 06, 2003 1.043 1.064 1.034 1.051 11,060,469 +0.01(+1.20%)
Nov 05, 2003 1.050 1.050 1.029 1.038 10,446,979 -0.00(-0.16%)
Nov 04, 2003 1.037 1.058 1.032 1.040 23,731,426 +0.00(+0.00%)
Nov 03, 2003 1.008 1.040 1.002 1.040 27,498,242 +0.05(+5.13%)
Oct 31, 2003 0.9843 0.9947 0.9793 0.9893 13,435,840 +0.01(+1.32%)
Oct 30, 2003 0.9651 0.9880 0.9489 0.9764 13,841,626 +0.01(+1.47%)
Oct 29, 2003 0.9664 0.9755 0.9614 0.9622 5,425,981 -0.01(-0.81%)
Oct 28, 2003 0.9643 0.9726 0.9639 0.9701 18,842,574 +0.01(+0.60%)
Oct 27, 2003 0.9539 0.9706 0.9494 0.9643 9,639,417 +0.01(+1.35%)
Oct 24, 2003 0.9477 0.9548 0.9435 0.9514 5,727,514 +0.00(+0.31%)
Oct 23, 2003 0.9435 0.9610 0.9415 0.9485 8,200,722 -0.00(-0.35%)
Oct 22, 2003 0.9622 0.9685 0.9394 0.9518 21,431,264 -0.03(-2.59%)
Oct 21, 2003 0.9622 0.9826 0.9602 0.9772 19,688,630 +0.02(+2.17%)
Oct 20, 2003 0.9527 0.9556 0.9456 0.9564 7,667,426 +0.00(+0.44%)
Oct 17, 2003 0.9415 0.9577 0.9282 0.9523 6,646,546 +0.01(+0.70%)
Oct 16, 2003 0.9539 0.9539 0.9415 0.9456 9,863,963 -0.01(-0.96%)
Oct 15, 2003 0.9622 0.9676 0.9514 0.9548 8,827,846 -0.01(-0.78%)
Oct 14, 2003 0.9689 0.9735 0.9597 0.9622 11,307,469 -0.01(-1.28%)
Oct 13, 2003 0.9730 0.9809 0.9676 0.9747 4,294,432 +0.00(+0.21%)
Oct 10, 2003 0.9614 0.9730 0.9564 0.9726 8,230,394 +0.01(+1.04%)
Oct 09, 2003 0.9606 0.9785 0.9606 0.9627 20,016,626 +0.00(+0.52%)
Oct 08, 2003 0.9473 0.9672 0.9473 0.9577 9,477,424 +0.01(+1.10%)
Oct 07, 2003 0.9186 0.9477 0.9153 0.9473 13,072,557 +0.02(+2.66%)
Oct 06, 2003 0.9273 0.9290 0.9194 0.9228 9,621,774 -0.00(-0.40%)
Oct 03, 2003 0.9365 0.9415 0.9169 0.9265 17,010,122 -0.00(-0.04%)
Oct 02, 2003 0.9498 0.9560 0.9252 0.9269 14,046,924 -0.03(-3.04%)
Oct 01, 2003 0.9714 0.9747 0.9560 0.9560 36,645,824 -0.00(-0.48%)
Sep 30, 2003 0.9706 0.9747 0.9585 0.9606 5,474,900 -0.01(-1.11%)
Sep 29, 2003 0.9635 0.9726 0.9597 0.9714 6,790,095 +0.01(+1.17%)
Sep 26, 2003 0.9714 0.9718 0.9589 0.9602 7,024,264 -0.02(-1.58%)
Sep 25, 2003 0.9789 0.9797 0.9718 0.9755 6,431,624 -0.00(-0.17%)
Sep 24, 2003 0.9814 0.9913 0.9768 0.9772 11,260,154 -0.00(-0.42%)
Sep 23, 2003 0.9760 0.9818 0.9747 0.9814 8,936,910 +0.00(+0.38%)
Sep 22, 2003 0.9685 0.9809 0.9560 0.9776 5,288,848 -0.00(-0.51%)
Sep 19, 2003 0.9814 0.9851 0.9814 0.9826 13,423,811 +0.00(+0.25%)
Sep 18, 2003 0.9639 0.9913 0.9639 0.9801 17,802,448 +0.02(+1.73%)
Sep 17, 2003 0.9606 0.9643 0.9502 0.9635 5,173,367 +0.00(+0.04%)
Sep 16, 2003 0.9564 0.9651 0.9564 0.9631 6,354,637 +0.01(+0.74%)
Sep 15, 2003 0.9589 0.9643 0.9560 0.9560 7,239,988 -0.00(-0.04%)
Sep 12, 2003 0.9556 0.9610 0.9415 0.9564 7,903,199 +0.00(+0.04%)
Sep 11, 2003 0.9606 0.9697 0.9477 0.9560 14,079,804 -0.01(-0.69%)
Sep 10, 2003 0.9456 0.9643 0.9356 0.9627 19,235,528 +0.01(+0.61%)
Sep 09, 2003 0.9668 0.9685 0.9539 0.9568 13,495,986 -0.01(-1.03%)
Sep 08, 2003 0.9855 0.9955 0.9647 0.9668 8,428,475 -0.02(-1.65%)
Sep 05, 2003 0.9847 0.9909 0.9797 0.9830 7,017,848 -0.00(-0.13%)
Sep 04, 2003 0.9809 0.9988 0.9760 0.9843 6,519,838 +0.01(+0.89%)
Sep 03, 2003 0.9772 1.005 0.9685 0.9755 13,092,606 +0.00(+0.04%)
Sep 02, 2003 0.9664 0.9772 0.9560 0.9751 11,908,930 +0.02(+2.00%)
Aug 29, 2003 0.9560 0.9643 0.9502 0.9560 5,885,497 +0.01(+0.97%)
Aug 28, 2003 0.9394 0.9498 0.9373 0.9469 12,200,840 +0.01(+0.98%)
Aug 27, 2003 0.9269 0.9423 0.9252 0.9377 6,664,991 +0.01(+0.94%)
Aug 26, 2003 0.9331 0.9361 0.9240 0.9290 17,564,268 -0.01(-0.62%)
Aug 25, 2003 0.9435 0.9469 0.9315 0.9348 8,234,404 -0.01(-1.27%)
Aug 22, 2003 0.9494 0.9589 0.9464 0.9469 6,531,066 +0.00(+0.04%)
Aug 21, 2003 0.9456 0.9514 0.9394 0.9464 5,880,686 +0.01(+0.66%)
Aug 20, 2003 0.9589 0.9589 0.9385 0.9402 8,193,504 -0.02(-1.99%)
Aug 19, 2003 0.9548 0.9614 0.9502 0.9593 6,901,566 +0.00(+0.48%)
Aug 18, 2003 0.9560 0.9647 0.9498 0.9548 8,924,079 +0.00(+0.44%)
Aug 15, 2003 0.9539 0.9556 0.9456 0.9506 5,803,699 -0.01(-0.69%)
Aug 14, 2003 0.9373 0.9768 0.9352 0.9573 9,806,222 +0.02(+2.13%)
Aug 13, 2003 0.9169 0.9460 0.9095 0.9373 4,647,289 +0.02(+2.27%)
Aug 12, 2003 0.9153 0.9215 0.9107 0.9165 3,260,721 -0.00(-0.09%)
Aug 11, 2003 0.9165 0.9248 0.9119 0.9173 3,879,023 -0.00(-0.14%)
Aug 08, 2003 0.9082 0.9248 0.9020 0.9186 5,839,786 +0.01(+1.52%)
Aug 07, 2003 0.8745 0.9049 0.8745 0.9049 7,216,731 +0.03(+3.18%)
Aug 06, 2003 0.8654 0.8783 0.8579 0.8770 9,344,300 +0.01(+1.54%)
Aug 05, 2003 0.8870 0.8937 0.8637 0.8637 14,846,467 -0.02(-2.67%)
Aug 04, 2003 0.9178 0.9182 0.8866 0.8874 14,020,460 -0.03(-3.13%)
Aug 01, 2003 0.9186 0.9190 0.9078 0.9161 5,269,601 -0.01(-1.34%)
Jul 31, 2003 0.9165 0.9286 0.9149 0.9286 6,570,361 +0.02(+1.73%)
Jul 30, 2003 0.9090 0.9207 0.9070 0.9128 3,384,221 +0.00(+0.27%)
Jul 29, 2003 0.9352 0.9390 0.9082 0.9103 8,725,196 -0.03(-3.69%)
Jul 28, 2003 0.9394 0.9506 0.9394 0.9452 5,629,676 +0.01(+0.71%)
Jul 25, 2003 0.9115 0.9460 0.9103 0.9385 9,045,975 +0.03(+3.11%)
Jul 24, 2003 0.9099 0.9182 0.8978 0.9103 17,081,496 +0.00(+0.09%)
Jul 23, 2003 0.8928 0.9095 0.8824 0.9095 10,778,184 +0.02(+2.05%)
Jul 22, 2003 0.8646 0.8966 0.8608 0.8912 38,407,704 +0.07(+8.01%)
Jul 21, 2003 0.8251 0.8450 0.8209 0.8251 7,734,790 -0.00(-0.40%)
Jul 18, 2003 0.8172 0.8305 0.8134 0.8284 5,429,189 +0.01(+1.42%)
Jul 17, 2003 0.8309 0.8309 0.8168 0.8168 13,322,765 -0.01(-1.80%)
Jul 16, 2003 0.8209 0.8350 0.8193 0.8317 17,621,208 +0.01(+1.47%)
Jul 15, 2003 0.8247 0.8263 0.8147 0.8197 4,916,744 -0.00(-0.10%)
Jul 14, 2003 0.8043 0.8205 0.8018 0.8205 6,292,085 +0.02(+2.81%)
Jul 11, 2003 0.7939 0.8055 0.7939 0.7981 5,109,212 +0.00(+0.00%)
Jul 10, 2003 0.7997 0.7997 0.7848 0.7981 5,331,351 -0.00(-0.26%)
Jul 09, 2003 0.8026 0.8076 0.7960 0.8001 5,819,738 -0.00(-0.36%)
Jul 08, 2003 0.8001 0.8101 0.7931 0.8030 11,639,476 -0.00(-0.16%)
Jul 07, 2003 0.7989 0.8084 0.7989 0.8043 9,001,066 +0.01(+0.68%)
Jul 03, 2003 0.7997 0.7997 0.7868 0.7989 2,761,107 -0.00(-0.21%)
Jul 02, 2003 0.7947 0.8084 0.7947 0.8006 7,878,339 +0.00(+0.52%)
Jul 01, 2003 0.7773 0.8080 0.7752 0.7964 8,488,621 +0.02(+2.19%)
Jun 30, 2003 0.7814 0.7902 0.7789 0.7794 4,593,559 -0.00(-0.27%)
Jun 27, 2003 0.7785 0.7943 0.7735 0.7814 4,445,199 +0.00(+0.64%)
Jun 26, 2003 0.7752 0.7806 0.7710 0.7764 2,927,912 +0.01(+1.03%)
Jun 25, 2003 0.7669 0.7835 0.7669 0.7685 5,791,669 +0.00(+0.22%)
Jun 24, 2003 0.7507 0.7702 0.7503 0.7669 6,401,150 +0.01(+1.88%)
Jun 23, 2003 0.7619 0.7619 0.7461 0.7528 5,705,861 -0.01(-1.36%)
Jun 20, 2003 0.7598 0.7644 0.7511 0.7631 6,503,799 +0.00(+0.33%)
Jun 19, 2003 0.7673 0.7698 0.7598 0.7606 7,447,692 -0.01(-0.87%)
Jun 18, 2003 0.7702 0.7710 0.7569 0.7673 8,841,479 -0.00(-0.38%)
Jun 17, 2003 0.7677 0.7781 0.7611 0.7702 6,765,235 +0.01(+0.71%)
Jun 16, 2003 0.7515 0.7685 0.7473 0.7648 5,897,527 +0.01(+1.83%)
Jun 13, 2003 0.7457 0.7519 0.7399 0.7511 6,935,248 +0.01(+0.72%)
Jun 12, 2003 0.7436 0.7503 0.7378 0.7457 8,775,719 +0.01(+0.79%)
Jun 11, 2003 0.7382 0.7457 0.7382 0.7399 8,745,245 +0.00(+0.51%)
Jun 10, 2003 0.7316 0.7440 0.7286 0.7361 10,695,583 +0.00(+0.34%)
Jun 09, 2003 0.7282 0.7336 0.7212 0.7336 10,066,855 +0.00(+0.28%)
Jun 06, 2003 0.7461 0.7519 0.7220 0.7316 16,054,201 -0.01(-1.68%)
Jun 05, 2003 0.7573 0.7586 0.7345 0.7440 22,716,786 -0.02(-2.82%)
Jun 04, 2003 0.7798 0.7810 0.7648 0.7656 9,246,462 -0.01(-1.66%)
Jun 03, 2003 0.7744 0.7848 0.7731 0.7785 7,486,186 +0.00(+0.00%)
Jun 02, 2003 0.7590 0.7868 0.7590 0.7785 7,802,956 +0.02(+2.57%)
May 30, 2003 0.7565 0.7611 0.7523 0.7590 8,347,478 +0.01(+1.00%)
May 29, 2003 0.7457 0.7719 0.7444 0.7515 10,049,213 +0.01(+1.06%)
May 28, 2003 0.7507 0.7631 0.7399 0.7436 6,559,134 -0.00(-0.22%)
May 27, 2003 0.7424 0.7482 0.7365 0.7453 4,062,669 -0.00(-0.17%)
May 23, 2003 0.7316 0.7523 0.7278 0.7465 6,505,403 +0.02(+2.16%)
May 22, 2003 0.7212 0.7365 0.7199 0.7307 10,570,479 +0.01(+1.33%)
May 21, 2003 0.7174 0.7212 0.7128 0.7212 6,480,543 +0.00(+0.58%)
May 20, 2003 0.7174 0.7266 0.7141 0.7170 10,238,472 -0.00(-0.06%)
May 19, 2003 0.7328 0.7336 0.7174 0.7174 9,430,109 -0.02(-2.38%)
May 16, 2003 0.7461 0.7498 0.7324 0.7349 5,325,738 -0.01(-1.67%)
May 15, 2003 0.7503 0.7565 0.7473 0.7473 8,612,121 -0.00(-0.39%)
May 14, 2003 0.7357 0.7515 0.7357 0.7503 9,046,777 +0.01(+1.69%)
May 13, 2003 0.7286 0.7461 0.7286 0.7378 6,762,027 +0.00(+0.28%)
May 12, 2003 0.7378 0.7453 0.7336 0.7357 6,824,579 -0.00(-0.28%)
May 09, 2003 0.7149 0.7378 0.7149 0.7378 8,227,186 +0.02(+3.50%)
May 08, 2003 0.7316 0.7394 0.7112 0.7128 13,093,408 -0.02(-3.05%)
May 07, 2003 0.7245 0.7390 0.7212 0.7353 7,956,128 +0.01(+1.43%)
May 06, 2003 0.7274 0.7394 0.7232 0.7249 7,649,783 -0.01(-1.75%)
May 05, 2003 0.7316 0.7407 0.7303 0.7378 10,649,070 +0.01(+1.49%)
May 02, 2003 0.6954 0.7274 0.6941 0.7270 9,508,700 +0.03(+4.29%)
Apr 30, 2003 0.7004 0.7066 0.6962 0.6971 8,949,742 -0.00(-0.71%)
Apr 29, 2003 0.7066 0.7178 0.7008 0.7020 11,423,752 +0.00(+0.42%)
Apr 28, 2003 0.6838 0.7000 0.6838 0.6991 7,442,881 +0.01(+1.33%)
Apr 25, 2003 0.6867 0.6941 0.6842 0.6900 6,841,420 +0.00(+0.61%)
Apr 24, 2003 0.6709 0.6983 0.6709 0.6858 25,339,958 +0.02(+3.77%)
Apr 23, 2003 0.6484 0.6650 0.6484 0.6609 12,325,142 +0.01(+1.15%)
Apr 22, 2003 0.6401 0.6567 0.6326 0.6534 11,711,651 +0.01(+1.68%)
Apr 21, 2003 0.6264 0.6430 0.6264 0.6426 5,361,023 +0.02(+3.00%)
Apr 17, 2003 0.6272 0.6322 0.6231 0.6239 3,794,818 -0.00(-0.53%)
Apr 16, 2003 0.6339 0.6401 0.6243 0.6272 12,705,265 -0.00(-0.46%)
Apr 15, 2003 0.6172 0.6360 0.6172 0.6301 8,149,397 +0.01(+1.40%)
Apr 14, 2003 0.6247 0.6251 0.6177 0.6214 4,908,725 +0.01(+1.01%)
Apr 11, 2003 0.6093 0.6210 0.6073 0.6152 7,121,300 +0.01(+1.23%)
Apr 10, 2003 0.6098 0.6127 0.6010 0.6077 9,868,774 -0.01(-0.88%)
Apr 09, 2003 0.6172 0.6235 0.6093 0.6131 9,006,680 -0.00(-0.67%)
Apr 08, 2003 0.6110 0.6235 0.6023 0.6172 8,612,121 +0.01(+1.02%)
Apr 07, 2003 0.6069 0.6235 0.6069 0.6110 18,841,772 +0.01(+1.80%)
Apr 04, 2003 0.5923 0.6056 0.5911 0.6002 18,553,072 +0.02(+2.63%)
Apr 03, 2003 0.5819 0.5981 0.5790 0.5848 16,935,542 +0.01(+1.96%)
Apr 02, 2003 0.5757 0.5861 0.5732 0.5736 6,532,670 +0.01(+1.40%)
Apr 01, 2003 0.5570 0.5661 0.5566 0.5657 5,829,361 +0.01(+1.80%)
Mar 31, 2003 0.5553 0.5632 0.5474 0.5557 3,945,585 -0.00(-0.67%)
Mar 28, 2003 0.5690 0.5732 0.5595 0.5595 5,131,666 -0.01(-2.11%)
Mar 27, 2003 0.5711 0.5736 0.5632 0.5715 3,069,857 -0.00(-0.07%)
Mar 26, 2003 0.5653 0.5748 0.5591 0.5719 6,013,809 +0.00(+0.73%)
Mar 25, 2003 0.5570 0.5694 0.5549 0.5678 7,359,478 +0.01(+1.19%)
Mar 24, 2003 0.5707 0.5757 0.5607 0.5611 21,285,308 -0.02(-3.85%)
Mar 21, 2003 0.5794 0.5911 0.5778 0.5836 8,823,034 +0.01(+1.45%)
Mar 20, 2003 0.5778 0.5782 0.5715 0.5753 13,060,528 -0.01(-1.14%)
Mar 19, 2003 0.5786 0.5852 0.5748 0.5819 12,477,512 +0.00(+0.43%)
Mar 18, 2003 0.5852 0.5898 0.5769 0.5794 9,808,628 -0.01(-0.92%)
Mar 17, 2003 0.5715 0.5869 0.5615 0.5848 12,786,262 +0.01(+1.15%)
Mar 14, 2003 0.5761 0.5798 0.5694 0.5782 6,725,137 +0.01(+1.09%)
Mar 13, 2003 0.5690 0.5778 0.5653 0.5719 17,035,786 +0.00(+0.58%)
Mar 12, 2003 0.5674 0.5715 0.5653 0.5686 9,778,956 -0.00(-0.51%)
Mar 11, 2003 0.5707 0.5782 0.5674 0.5715 6,409,170 +0.00(+0.07%)
Mar 10, 2003 0.5736 0.5748 0.5665 0.5711 7,818,193 -0.01(-1.29%)
Mar 07, 2003 0.5570 0.5815 0.5570 0.5786 7,488,592 +0.01(+2.20%)
Mar 06, 2003 0.5545 0.5711 0.5545 0.5661 7,659,407 +0.01(+2.33%)
Mar 05, 2003 0.5628 0.5665 0.5532 0.5532 5,097,984 -0.01(-2.13%)
Mar 04, 2003 0.5719 0.5719 0.5615 0.5653 6,799,718 -0.01(-1.09%)
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.