Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.35 21.35 19.87 20.26 5,574,711 -1.17(-5.45%)
May 27, 2022 21.32 21.51 21.11 21.43 2,079,202 +0.12(+0.58%)
May 26, 2022 21.03 21.36 20.90 21.31 4,003,049 +0.25(+1.17%)
May 25, 2022 20.63 21.19 20.62 21.06 3,489,573 +0.41(+1.98%)
May 24, 2022 20.29 20.74 20.16 20.65 1,319,336 +0.28(+1.35%)
May 23, 2022 20.40 20.65 20.18 20.38 1,549,719 +0.15(+0.75%)
May 20, 2022 20.07 20.26 20.02 20.23 2,439,106 +0.32(+1.62%)
May 19, 2022 19.27 19.95 19.11 19.90 2,882,269 +0.66(+3.46%)
May 18, 2022 19.09 19.39 18.58 19.24 4,037,768 +0.22(+1.15%)
May 17, 2022 18.52 19.08 18.35 19.02 2,645,670 +0.68(+3.73%)
May 16, 2022 18.33 18.54 18.17 18.34 2,427,430 +0.06(+0.31%)
May 13, 2022 18.93 18.93 18.06 18.28 4,050,329 -0.48(-2.58%)
May 12, 2022 18.32 18.81 17.98 18.76 5,254,027 +0.41(+2.22%)
May 11, 2022 17.83 18.51 17.67 18.36 5,056,820 +0.54(+3.04%)
May 10, 2022 17.73 17.90 17.53 17.81 2,855,730 +0.22(+1.24%)
May 09, 2022 17.53 17.81 17.27 17.60 3,538,667 -0.20(-1.12%)
May 06, 2022 18.09 18.36 17.63 17.80 3,526,542 -0.45(-2.45%)
May 05, 2022 18.68 18.73 18.15 18.24 2,767,379 -0.53(-2.83%)
May 04, 2022 18.39 18.87 18.20 18.77 2,868,788 +0.47(+2.54%)
May 03, 2022 18.37 18.48 18.20 18.31 2,225,410 -0.12(-0.67%)
May 02, 2022 18.44 18.51 18.09 18.43 3,856,775 -0.02(-0.10%)
Apr 29, 2022 19.25 19.55 18.37 18.45 3,549,224 -0.90(-4.66%)
Apr 28, 2022 19.23 19.40 18.46 19.35 3,690,679 -0.03(-0.15%)
Apr 27, 2022 19.71 20.00 19.35 19.38 3,237,078 -0.53(-2.67%)
Apr 26, 2022 19.98 20.23 19.87 19.91 1,606,753 -0.16(-0.80%)
Apr 25, 2022 19.94 20.17 19.73 20.07 1,627,789 -0.04(-0.19%)
Apr 22, 2022 20.11 20.34 20.03 20.11 2,094,535 -0.04(-0.19%)
Apr 21, 2022 20.44 20.59 20.10 20.15 1,425,042 -0.26(-1.26%)
Apr 20, 2022 20.73 21.01 20.33 20.41 3,033,996 -0.48(-2.32%)
Apr 19, 2022 21.05 21.17 20.85 20.89 2,363,254 -0.20(-0.95%)
Apr 18, 2022 21.26 21.46 21.08 21.09 1,826,540 -0.08(-0.36%)
Apr 14, 2022 21.22 21.28 21.06 21.17 1,135,734 -0.03(-0.13%)
Apr 13, 2022 20.83 21.25 20.83 21.19 1,545,175 +0.38(+1.83%)
Apr 12, 2022 20.84 21.09 20.76 20.81 1,139,074 +0.09(+0.41%)
Apr 11, 2022 20.80 20.86 20.63 20.73 1,461,273 -0.08(-0.36%)
Apr 08, 2022 20.68 20.84 20.58 20.81 1,651,091 +0.10(+0.50%)
Apr 07, 2022 20.42 20.92 20.36 20.70 4,492,797 +0.34(+1.68%)
Apr 06, 2022 20.33 20.61 20.27 20.36 1,634,028 +0.05(+0.23%)
Apr 05, 2022 20.51 20.82 20.30 20.31 1,436,261 -0.25(-1.20%)
Apr 04, 2022 20.69 20.81 20.50 20.56 1,479,375 -0.13(-0.64%)
Apr 01, 2022 20.05 20.71 19.77 20.69 3,046,016 +0.61(+3.03%)
Mar 31, 2022 19.88 20.23 19.84 20.08 1,296,923 +0.24(+1.20%)
Mar 30, 2022 19.65 20.02 19.65 19.85 1,613,671 +0.13(+0.67%)
Mar 29, 2022 19.68 19.87 19.43 19.71 2,550,759 +0.15(+0.78%)
Mar 28, 2022 19.85 19.86 19.46 19.56 3,032,229 -0.31(-1.58%)
Mar 25, 2022 19.75 19.90 19.61 19.87 1,266,374 +0.17(+0.87%)
Mar 24, 2022 19.50 19.81 19.40 19.70 1,472,360 +0.30(+1.57%)
Mar 23, 2022 19.43 19.72 19.39 19.40 2,560,217 -0.03(-0.15%)
Mar 22, 2022 18.89 19.56 18.89 19.43 4,750,726 +0.59(+3.12%)
Mar 21, 2022 18.99 19.10 18.66 18.84 1,509,793 -0.09(-0.45%)
Mar 18, 2022 18.59 19.05 18.23 18.93 7,474,114 +0.14(+0.76%)
Mar 17, 2022 18.33 18.97 18.33 18.78 4,315,475 +0.33(+1.80%)
Mar 16, 2022 18.13 18.54 18.02 18.45 8,348,686 +0.39(+2.16%)
Mar 15, 2022 17.78 18.07 17.74 18.06 6,847,659 +0.33(+1.87%)
Mar 14, 2022 18.16 18.18 17.72 17.73 3,970,570 -0.26(-1.43%)
Mar 11, 2022 18.07 18.09 17.98 17.98 6,976,483 -0.02(-0.11%)
Mar 10, 2022 17.82 18.00 5,241,403 -0.03(-0.16%)
Mar 09, 2022 18.01 18.05 17.81 18.03 4,231,795 +0.30(+1.71%)
Mar 08, 2022 17.28 18.01 17.24 17.73 3,908,337 +0.53(+3.09%)
Mar 07, 2022 17.47 17.50 17.11 17.20 2,971,194 -0.34(-1.95%)
Mar 04, 2022 17.43 17.63 17.40 17.54 1,757,853 -0.12(-0.70%)
Mar 03, 2022 17.70 17.95 17.56 17.66 2,112,177 +0.00(+0.00%)
Mar 02, 2022 17.40 17.68 17.23 17.66 1,613,330 +0.33(+1.92%)
Mar 01, 2022 17.11 17.47 17.03 17.33 2,842,650 +0.12(+0.72%)
Feb 28, 2022 16.98 17.24 16.57 17.21 4,738,436 +0.08(+0.44%)
Feb 25, 2022 16.94 17.25 17.05 17.13 2,123,267 +0.31(+1.86%)
Feb 24, 2022 16.56 16.85 16.28 16.82 2,877,444 -0.23(-1.34%)
Feb 23, 2022 17.43 17.43 16.85 17.04 4,312,404 -0.38(-2.18%)
Feb 22, 2022 17.09 17.48 16.91 17.42 2,408,099 +0.15(+0.88%)
Feb 18, 2022 17.27 0 -0.18(-1.03%)
Feb 17, 2022 17.98 18.04 17.43 17.45 4,348,865 -0.50(-2.80%)
Feb 16, 2022 17.80 18.05 17.64 17.96 3,148,797 +0.16(+0.91%)
Feb 15, 2022 17.67 17.91 17.62 17.80 2,010,283 +0.22(+1.24%)
Feb 14, 2022 17.65 17.70 17.48 17.58 2,634,295 -0.09(-0.48%)
Feb 11, 2022 17.28 17.76 17.20 17.66 3,207,187 +0.48(+2.82%)
Feb 10, 2022 17.93 18.03 17.16 17.18 4,644,222 -0.85(-4.74%)
Feb 09, 2022 17.58 18.11 17.58 18.03 3,630,635 +0.47(+2.65%)
Feb 08, 2022 17.19 17.64 17.13 17.57 2,936,076 +0.42(+2.44%)
Feb 07, 2022 17.20 17.35 17.05 17.15 1,642,858 -0.14(-0.82%)
Feb 04, 2022 17.69 17.72 17.01 17.29 3,558,593 -0.53(-2.98%)
Feb 03, 2022 17.98 17.80 17.82 3,360,972 -0.13(-0.74%)
Feb 02, 2022 18.04 18.14 17.92 17.96 2,712,712 -0.05(-0.26%)
Feb 01, 2022 17.87 18.04 17.82 18.00 2,537,893 +0.10(+0.53%)
Jan 31, 2022 17.33 17.92 17.91 3,321,552 +0.54(+3.12%)
Jan 28, 2022 17.38 17.44 16.95 17.37 4,369,556 +0.05(+0.27%)
Jan 27, 2022 18.17 18.19 17.26 17.32 9,428,011 -0.76(-4.20%)
Jan 26, 2022 18.28 18.34 18.07 18.08 9,119,650 -0.11(-0.63%)
Jan 25, 2022 18.33 18.33 17.97 18.19 15,478,385 -0.20(-1.08%)
Jan 24, 2022 18.08 18.43 18.03 18.39 4,055,808 +0.05(+0.26%)
Jan 21, 2022 18.27 18.52 18.13 18.35 2,685,432 +0.08(+0.42%)
Jan 20, 2022 18.60 18.64 18.23 18.27 2,664,626 -0.21(-1.13%)
Jan 19, 2022 19.00 19.05 18.42 18.48 1,922,348 -0.44(-2.31%)
Jan 18, 2022 19.31 19.31 18.86 18.92 1,226,726 -0.47(-2.40%)
Jan 14, 2022 19.38 0 -0.03(-0.15%)
Jan 13, 2022 19.30 19.49 19.25 19.41 3,442,324 +0.09(+0.44%)
Jan 12, 2022 19.50 19.54 19.19 19.32 4,836,426 -0.13(-0.68%)
Jan 11, 2022 19.30 19.53 19.15 19.46 2,236,834 +0.15(+0.79%)
Jan 10, 2022 19.33 19.60 19.24 19.30 1,913,562 -0.13(-0.68%)
Jan 07, 2022 19.62 19.74 19.40 19.44 2,850,255 -0.23(-1.16%)
Jan 06, 2022 19.99 20.11 19.60 19.67 1,822,567 -0.31(-1.57%)
Jan 05, 2022 20.16 20.29 19.94 19.98 1,703,068 -0.08(-0.38%)
Jan 04, 2022 19.89 20.19 19.80 20.06 1,371,516 +0.17(+0.86%)
Jan 03, 2022 20.02 20.17 19.84 19.88 1,571,474 -0.16(-0.81%)
Dec 31, 2021 20.11 20.24 20.01 20.05 984,750 -0.03(-0.14%)
Dec 30, 2021 19.99 20.11 19.92 20.07 1,486,860 +0.10(+0.52%)
Dec 29, 2021 19.89 20.11 19.83 19.97 1,407,690 +0.06(+0.29%)
Dec 28, 2021 19.77 20.02 19.77 19.91 1,446,417 +0.15(+0.77%)
Dec 27, 2021 19.67 19.84 19.56 19.76 1,377,343 +0.06(+0.29%)
Dec 23, 2021 19.71 19.94 19.69 19.70 1,648,916 +0.04(+0.19%)
Dec 22, 2021 19.47 19.70 19.38 19.67 1,730,863 +0.18(+0.93%)
Dec 21, 2021 19.43 19.69 19.42 19.49 1,650,038 +0.13(+0.69%)
Dec 20, 2021 19.00 19.41 19.00 19.35 2,384,164 +0.17(+0.89%)
Dec 17, 2021 18.53 19.21 18.53 19.18 2,964,589 +0.57(+3.06%)
Dec 16, 2021 18.52 18.85 18.36 18.61 1,861,358 +0.19(+1.03%)
Dec 15, 2021 18.16 18.43 17.86 18.42 1,923,009 +0.36(+2.00%)
Dec 14, 2021 17.65 18.13 17.61 18.06 2,067,443 +0.33(+1.87%)
Dec 13, 2021 18.21 18.24 17.69 17.73 1,860,930 -0.48(-2.66%)
Dec 10, 2021 18.17 18.25 17.96 18.21 2,712,119 +0.05(+0.26%)
Dec 09, 2021 17.85 18.20 17.81 18.17 1,684,199 +0.24(+1.32%)
Dec 08, 2021 17.77 17.97 17.65 17.93 1,580,972 +0.26(+1.45%)
Dec 07, 2021 17.41 17.70 17.20 17.67 1,886,915 +0.28(+1.64%)
Dec 06, 2021 17.57 17.61 17.33 17.39 1,609,360 +0.00(+0.00%)
Dec 03, 2021 17.41 17.71 17.30 17.39 2,739,572 +0.03(+0.16%)
Dec 02, 2021 16.95 17.55 16.95 17.36 2,010,086 +0.42(+2.47%)
Dec 01, 2021 16.72 17.26 16.72 16.94 4,422,700 +0.40(+2.41%)
Nov 30, 2021 16.43 16.65 16.27 16.54 3,928,914 +0.29(+1.81%)
Nov 29, 2021 16.24 16.41 16.04 16.25 1,594,707 +0.04(+0.23%)
Nov 26, 2021 16.41 16.46 16.09 16.21 1,017,881 -0.44(-2.62%)
Nov 24, 2021 16.62 16.76 16.33 16.65 2,191,278 -0.03(-0.17%)
Nov 23, 2021 16.44 16.73 16.39 16.67 1,623,070 +0.18(+1.09%)
Nov 22, 2021 16.63 16.66 16.48 16.49 977,991 -0.17(-1.03%)
Nov 19, 2021 16.71 16.81 16.56 16.67 1,253,213 -0.07(-0.40%)
Nov 18, 2021 17.04 16.76 16.63 16.73 1,843,373 -0.41(-2.38%)
Nov 17, 2021 17.34 17.34 16.98 17.14 1,434,614 -0.11(-0.66%)
Nov 16, 2021 17.62 17.70 17.04 17.25 2,819,442 -0.45(-2.52%)
Nov 15, 2021 17.49 17.74 17.45 17.70 1,348,562 +0.26(+1.47%)
Nov 12, 2021 17.34 17.50 17.29 17.44 1,936,636 +0.17(+0.99%)
Nov 11, 2021 17.23 17.42 17.17 17.27 1,514,551 +0.09(+0.50%)
Nov 10, 2021 17.42 17.17 17.19 1,825,759 -0.23(-1.31%)
Nov 09, 2021 17.47 17.48 17.31 17.42 1,474,255 +0.05(+0.27%)
Nov 08, 2021 17.61 17.79 17.30 17.37 3,452,587 -0.22(-1.24%)
Nov 05, 2021 17.09 17.60 17.09 17.59 7,316,184 +0.54(+3.18%)
Nov 04, 2021 16.76 17.27 16.72 17.04 4,558,575 +0.27(+1.62%)
Nov 03, 2021 16.50 16.83 16.42 16.77 1,620,140 +0.31(+1.88%)
Nov 02, 2021 16.60 16.74 16.46 16.46 1,053,431 -0.13(-0.79%)
Nov 01, 2021 16.76 16.59 16.49 16.59 1,499,858 -0.10(-0.62%)
Oct 29, 2021 16.59 16.75 16.43 16.70 1,840,964 -0.01(-0.06%)
Oct 28, 2021 16.82 16.90 16.67 16.71 1,758,447 -0.09(-0.56%)
Oct 27, 2021 16.77 16.87 16.57 16.80 2,510,706 +0.12(+0.73%)
Oct 26, 2021 16.40 16.70 16.68 2,422,766 +0.32(+1.95%)
Oct 25, 2021 16.27 16.41 16.15 16.36 1,622,934 +0.15(+0.93%)
Oct 22, 2021 16.15 16.33 16.11 16.21 1,408,348 +0.08(+0.47%)
Oct 21, 2021 16.48 16.54 15.97 16.13 3,772,540 -0.48(-2.88%)
Oct 20, 2021 16.71 17.00 16.59 16.61 2,348,584 -0.26(-1.56%)
Oct 19, 2021 17.02 17.02 16.82 16.88 2,587,909 -0.08(-0.44%)
Oct 18, 2021 17.02 17.12 16.88 16.95 3,381,984 -0.07(-0.39%)
Oct 15, 2021 16.69 17.07 16.66 17.02 2,548,255 +0.42(+2.55%)
Oct 14, 2021 16.60 16.74 16.53 16.59 1,929,972 +0.10(+0.63%)
Oct 13, 2021 16.43 16.56 16.35 16.49 1,341,137 +0.10(+0.63%)
Oct 12, 2021 16.30 16.51 16.28 16.39 1,838,385 +0.13(+0.81%)
Oct 11, 2021 16.23 16.40 16.16 16.26 1,406,940 +0.01(+0.06%)
Oct 08, 2021 16.25 16.36 16.20 16.25 1,064,284 +0.06(+0.35%)
Oct 07, 2021 16.32 16.41 16.18 16.19 973,084 -0.02(-0.12%)
Oct 06, 2021 16.08 16.30 15.98 16.21 1,719,215 -0.22(-1.32%)
Oct 05, 2021 16.59 16.57 16.42 16.43 2,291,241 -0.14(-0.85%)
Oct 04, 2021 16.55 16.66 16.45 16.57 2,271,881 -0.02(-0.11%)
Oct 01, 2021 16.63 16.71 16.45 16.59 1,494,010 -0.01(-0.06%)
Sep 30, 2021 16.66 16.76 16.47 16.59 2,483,774 +0.04(+0.23%)
Sep 29, 2021 16.57 16.72 16.43 16.56 2,527,720 +0.07(+0.40%)
Sep 28, 2021 16.77 16.82 16.46 16.49 2,602,824 -0.38(-2.23%)
Sep 27, 2021 16.68 16.90 16.50 16.87 4,170,502 +0.03(+0.17%)
Sep 24, 2021 16.90 17.03 16.82 16.84 2,691,880 -0.21(-1.21%)
Sep 23, 2021 17.11 17.15 16.96 17.05 2,465,355 -0.02(-0.11%)
Sep 22, 2021 16.88 17.22 16.87 17.06 2,888,379 +0.22(+1.28%)
Sep 21, 2021 16.99 17.00 16.82 16.85 3,935,082 -0.01(-0.06%)
Sep 20, 2021 16.90 16.97 16.76 16.86 2,859,975 -0.23(-1.37%)
Sep 17, 2021 17.61 17.67 17.08 17.09 3,615,333 -0.53(-2.98%)
Sep 16, 2021 17.72 17.74 17.50 17.62 1,477,999 -0.16(-0.90%)
Sep 15, 2021 17.83 17.97 17.71 17.78 1,266,866 -0.05(-0.26%)
Sep 14, 2021 17.80 17.84 17.59 17.82 1,893,352 +0.04(+0.21%)
Sep 13, 2021 17.82 17.96 17.73 17.79 1,774,548 +0.07(+0.37%)
Sep 10, 2021 17.72 17.89 17.59 17.72 2,351,716 +0.16(+0.91%)
Sep 09, 2021 17.61 17.67 17.51 17.56 1,548,957 -0.12(-0.69%)
Sep 08, 2021 17.84 17.95 17.67 17.68 1,567,842 -0.21(-1.16%)
Sep 07, 2021 17.66 17.92 17.66 17.89 2,016,766 +0.22(+1.22%)
Sep 03, 2021 17.82 17.98 17.64 17.67 1,944,132 -0.19(-1.05%)
Sep 02, 2021 17.80 17.90 17.70 17.86 2,480,730 +0.09(+0.53%)
Sep 01, 2021 18.36 18.59 17.70 17.77 3,653,024 -0.60(-3.27%)
Aug 31, 2021 18.02 18.49 18.02 18.37 2,753,342 +0.31(+1.72%)
Aug 30, 2021 17.67 18.12 17.64 18.06 1,959,202 +0.36(+2.02%)
Aug 27, 2021 17.52 17.74 17.43 17.70 1,918,961 +0.17(+0.96%)
Aug 26, 2021 17.36 17.58 17.18 17.53 1,990,217 +0.17(+0.97%)
Aug 25, 2021 17.32 17.39 17.13 17.36 2,261,006 +0.04(+0.22%)
Aug 24, 2021 17.33 17.58 17.20 17.33 1,963,830 +0.05(+0.27%)
Aug 23, 2021 17.16 17.33 16.92 17.28 1,869,387 +0.14(+0.82%)
Aug 20, 2021 16.87 17.19 16.71 17.14 2,001,051 +0.31(+1.84%)
Aug 19, 2021 16.73 16.92 16.52 16.83 2,159,749 +0.02(+0.11%)
Aug 18, 2021 16.61 16.92 16.49 16.81 2,542,514 +0.20(+1.19%)
Aug 17, 2021 16.12 16.68 16.08 16.61 3,765,788 +0.37(+2.25%)
Aug 16, 2021 16.13 16.43 16.12 16.25 1,523,725 +0.04(+0.23%)
Aug 13, 2021 15.98 16.29 15.95 16.21 2,429,718 +0.27(+1.71%)
Aug 12, 2021 15.85 15.98 15.78 15.94 2,121,317 +0.11(+0.71%)
Aug 11, 2021 15.67 15.89 15.66 15.82 1,928,662 +0.19(+1.20%)
Aug 10, 2021 15.43 15.71 15.33 15.64 2,180,160 +0.23(+1.52%)
Aug 09, 2021 15.73 15.74 15.39 15.40 5,273,227 -0.35(-2.21%)
Aug 06, 2021 16.13 16.13 15.68 15.75 3,528,128 -0.31(-1.93%)
Aug 05, 2021 15.89 16.12 15.75 16.06 2,616,766 +0.26(+1.66%)
Aug 04, 2021 15.94 16.02 15.74 15.80 1,062,045 -0.19(-1.17%)
Aug 03, 2021 15.72 16.01 15.66 15.98 2,615,675 +0.28(+1.79%)
Aug 02, 2021 15.69 15.96 15.66 15.70 1,090,163 +0.07(+0.42%)
Jul 30, 2021 15.68 15.80 15.51 15.64 3,062,514 -0.15(-0.95%)
Jul 29, 2021 15.66 15.89 15.52 15.79 1,651,391 +0.19(+1.20%)
Jul 28, 2021 15.30 15.66 15.26 15.60 3,066,068 +0.24(+1.59%)
Jul 27, 2021 15.08 15.38 15.04 15.35 2,150,745 +0.27(+1.81%)
Jul 26, 2021 14.74 15.20 14.68 15.08 2,056,274 +0.31(+2.10%)
Jul 23, 2021 14.81 14.87 14.69 14.77 1,540,980 -0.01(-0.06%)
Jul 22, 2021 14.69 14.88 14.61 14.78 2,564,289 +0.08(+0.57%)
Jul 21, 2021 14.70 14.79 14.62 14.70 1,725,895 +0.06(+0.39%)
Jul 20, 2021 14.63 14.75 14.56 14.64 1,706,585 +0.01(+0.06%)
Jul 19, 2021 14.87 14.90 14.48 14.63 2,914,161 -0.39(-2.62%)
Jul 16, 2021 14.92 15.13 14.86 15.03 2,466,877 +0.17(+1.14%)
Jul 15, 2021 14.81 15.14 14.66 14.86 3,676,750 +0.11(+0.76%)
Jul 14, 2021 14.07 14.95 13.91 14.74 7,027,793 +0.88(+6.35%)
Jul 13, 2021 13.90 13.90 13.79 13.86 1,715,727 +0.01(+0.07%)
Jul 12, 2021 13.71 13.91 13.70 13.85 2,315,228 +0.14(+1.01%)
Jul 09, 2021 13.64 13.78 13.59 13.72 2,191,564 +0.14(+1.02%)
Jul 08, 2021 13.49 13.64 13.46 13.58 1,874,290 -0.07(-0.54%)
Jul 07, 2021 13.85 13.89 13.56 13.65 3,123,253 -0.16(-1.14%)
Jul 06, 2021 13.76 13.95 13.68 13.81 2,722,867 -0.05(-0.33%)
Jul 02, 2021 13.72 13.90 13.72 13.85 859,578 +0.13(+0.95%)
Jul 01, 2021 13.92 13.92 13.72 13.72 3,204,575 -0.19(-1.33%)
Jun 30, 2021 14.18 14.19 13.89 13.91 1,429,599 -0.28(-1.96%)
Jun 29, 2021 14.21 14.26 14.11 14.19 2,020,024 +0.00(+0.00%)
Jun 28, 2021 14.18 14.26 14.09 14.19 1,439,868 +0.02(+0.13%)
Jun 25, 2021 14.25 14.35 14.15 14.17 1,248,032 -0.11(-0.78%)
Jun 24, 2021 14.07 14.38 14.07 14.28 1,725,524 +0.19(+1.38%)
Jun 23, 2021 14.23 14.34 14.08 14.09 1,425,949 -0.14(-0.98%)
Jun 22, 2021 14.28 14.29 14.14 14.23 1,178,748 -0.06(-0.45%)
Jun 21, 2021 14.29 14.31 14.20 14.29 1,385,049 +0.09(+0.65%)
Jun 18, 2021 14.22 14.25 14.05 14.20 4,062,307 -0.10(-0.71%)
Jun 17, 2021 14.22 14.40 14.18 14.30 1,211,904 +0.00(+0.00%)
Jun 16, 2021 14.70 14.70 14.19 14.30 3,679,546 -0.44(-2.96%)
Jun 15, 2021 15.05 15.06 14.63 14.74 2,612,914 -0.31(-2.03%)
Jun 14, 2021 15.19 15.20 14.95 15.04 2,122,850 -0.15(-0.98%)
Jun 11, 2021 15.09 15.24 15.01 15.19 3,219,917 +0.13(+0.86%)
Jun 10, 2021 14.73 15.07 14.70 15.06 3,219,365 +0.37(+2.53%)
Jun 09, 2021 14.72 14.82 14.58 14.69 1,896,000 +0.01(+0.06%)
Jun 08, 2021 14.87 14.92 14.53 14.68 1,914,471 -0.19(-1.31%)
Jun 07, 2021 14.33 14.99 14.33 14.87 2,740,230 +0.57(+4.02%)
Jun 04, 2021 14.18 14.39 14.18 14.30 1,386,956 +0.18(+1.25%)
Jun 03, 2021 14.12 14.18 13.96 14.12 1,730,203 -0.12(-0.85%)
Jun 02, 2021 14.15 14.27 14.12 14.24 2,479,336 +0.06(+0.46%)
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.