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 )

16.75 -0.15 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 29, 2003 0.9344 0.9425 0.9287 0.9344 6,021,469 +0.01(+0.97%)
Aug 28, 2003 0.9182 0.9283 0.9161 0.9255 12,482,712 +0.01(+0.98%)
Aug 27, 2003 0.9060 0.9210 0.9044 0.9165 6,818,971 +0.01(+0.94%)
Aug 26, 2003 0.9121 0.9149 0.9031 0.9080 17,970,052 -0.01(-0.62%)
Aug 25, 2003 0.9222 0.9255 0.9104 0.9137 8,424,641 -0.01(-1.27%)
Aug 22, 2003 0.9279 0.9373 0.9251 0.9255 6,681,951 +0.00(+0.04%)
Aug 21, 2003 0.9243 0.9299 0.9182 0.9251 6,016,546 +0.01(+0.66%)
Aug 20, 2003 0.9373 0.9373 0.9174 0.9190 8,382,797 -0.02(-1.99%)
Aug 19, 2003 0.9332 0.9397 0.9287 0.9377 7,061,011 +0.00(+0.48%)
Aug 18, 2003 0.9344 0.9429 0.9283 0.9332 9,130,250 +0.00(+0.44%)
Aug 15, 2003 0.9324 0.9340 0.9243 0.9291 5,937,780 -0.01(-0.69%)
Aug 14, 2003 0.9161 0.9547 0.9141 0.9356 10,032,773 +0.02(+2.13%)
Aug 13, 2003 0.8962 0.9247 0.8889 0.9161 4,754,655 +0.02(+2.27%)
Aug 12, 2003 0.8946 0.9007 0.8901 0.8958 3,336,053 -0.00(-0.09%)
Aug 11, 2003 0.8958 0.9039 0.8914 0.8966 3,968,639 -0.00(-0.14%)
Aug 08, 2003 0.8877 0.9039 0.8816 0.8979 5,974,701 +0.01(+1.52%)
Aug 07, 2003 0.8548 0.8844 0.8548 0.8844 7,383,458 +0.03(+3.18%)
Aug 06, 2003 0.8459 0.8584 0.8385 0.8572 9,560,179 +0.01(+1.54%)
Aug 05, 2003 0.8670 0.8735 0.8442 0.8442 15,189,461 -0.02(-2.67%)
Aug 04, 2003 0.8970 0.8974 0.8666 0.8674 14,344,371 -0.03(-3.13%)
Aug 01, 2003 0.8979 0.8983 0.8873 0.8954 5,391,343 -0.01(-1.34%)
Jul 31, 2003 0.8958 0.9076 0.8942 0.9076 6,722,155 +0.02(+1.73%)
Jul 30, 2003 0.8885 0.8999 0.8865 0.8922 3,462,406 +0.00(+0.27%)
Jul 29, 2003 0.9141 0.9178 0.8877 0.8897 8,926,772 -0.03(-3.69%)
Jul 28, 2003 0.9182 0.9291 0.9182 0.9239 5,759,737 +0.01(+0.71%)
Jul 25, 2003 0.8909 0.9247 0.8897 0.9174 9,254,962 +0.03(+3.11%)
Jul 24, 2003 0.8893 0.8974 0.8775 0.8897 17,476,126 +0.00(+0.09%)
Jul 23, 2003 0.8727 0.8889 0.8625 0.8889 11,027,189 +0.02(+2.05%)
Jul 22, 2003 0.8450 0.8763 0.8414 0.8710 39,295,028 +0.06(+8.01%)
Jul 21, 2003 0.8064 0.8259 0.8024 0.8064 7,913,485 -0.00(-0.40%)
Jul 18, 2003 0.7987 0.8117 0.7951 0.8097 5,554,618 +0.01(+1.42%)
Jul 17, 2003 0.8121 0.8121 0.7983 0.7983 13,630,558 -0.01(-1.80%)
Jul 16, 2003 0.8024 0.8162 0.8008 0.8129 18,028,306 +0.01(+1.47%)
Jul 15, 2003 0.8060 0.8077 0.7963 0.8012 5,030,334 -0.00(-0.10%)
Jul 14, 2003 0.7861 0.8020 0.7837 0.8020 6,437,450 +0.02(+2.81%)
Jul 11, 2003 0.7760 0.7873 0.7760 0.7800 5,227,248 +0.00(+0.00%)
Jul 10, 2003 0.7817 0.7817 0.7670 0.7800 5,454,520 -0.00(-0.26%)
Jul 09, 2003 0.7845 0.7894 0.7780 0.7821 5,954,190 -0.00(-0.36%)
Jul 08, 2003 0.7821 0.7918 0.7752 0.7849 11,908,380 -0.00(-0.16%)
Jul 07, 2003 0.7808 0.7902 0.7808 0.7861 9,209,016 +0.01(+0.68%)
Jul 03, 2003 0.7817 0.7817 0.7691 0.7808 2,824,896 -0.00(-0.21%)
Jul 02, 2003 0.7768 0.7902 0.7768 0.7825 8,060,350 +0.00(+0.52%)
Jul 01, 2003 0.7597 0.7898 0.7577 0.7784 8,684,732 +0.02(+2.19%)
Jun 30, 2003 0.7638 0.7723 0.7613 0.7618 4,699,683 -0.00(-0.27%)
Jun 27, 2003 0.7609 0.7764 0.7561 0.7638 4,547,895 +0.00(+0.64%)
Jun 26, 2003 0.7577 0.7630 0.7536 0.7589 2,995,555 +0.01(+1.03%)
Jun 25, 2003 0.7496 0.7658 0.7496 0.7512 5,925,473 +0.00(+0.22%)
Jun 24, 2003 0.7337 0.7528 0.7333 0.7496 6,549,034 +0.01(+1.88%)
Jun 23, 2003 0.7447 0.7447 0.7293 0.7358 5,837,682 -0.01(-1.36%)
Jun 20, 2003 0.7427 0.7471 0.7341 0.7459 6,654,055 +0.00(+0.33%)
Jun 19, 2003 0.7500 0.7524 0.7427 0.7435 7,619,755 -0.01(-0.87%)
Jun 18, 2003 0.7528 0.7536 0.7398 0.7500 9,045,741 -0.00(-0.38%)
Jun 17, 2003 0.7504 0.7605 0.7439 0.7528 6,921,530 +0.01(+0.71%)
Jun 16, 2003 0.7345 0.7512 0.7305 0.7475 6,033,776 +0.01(+1.83%)
Jun 13, 2003 0.7288 0.7349 0.7232 0.7341 7,095,471 +0.01(+0.72%)
Jun 12, 2003 0.7268 0.7333 0.7211 0.7288 8,978,462 +0.01(+0.79%)
Jun 11, 2003 0.7215 0.7288 0.7215 0.7232 8,947,284 +0.00(+0.51%)
Jun 10, 2003 0.7150 0.7272 0.7122 0.7195 10,942,680 +0.00(+0.34%)
Jun 09, 2003 0.7118 0.7171 0.7049 0.7171 10,299,427 +0.00(+0.28%)
Jun 06, 2003 0.7293 0.7349 0.7057 0.7150 16,425,097 -0.01(-1.68%)
Jun 05, 2003 0.7402 0.7414 0.7179 0.7272 23,241,606 -0.02(-2.82%)
Jun 04, 2003 0.7622 0.7634 0.7475 0.7483 9,460,081 -0.01(-1.66%)
Jun 03, 2003 0.7569 0.7670 0.7557 0.7609 7,659,137 +0.00(+0.00%)
Jun 02, 2003 0.7418 0.7691 0.7418 0.7609 7,983,225 +0.02(+2.57%)
May 30, 2003 0.7394 0.7439 0.7353 0.7418 8,540,328 +0.01(+1.00%)
May 29, 2003 0.7288 0.7544 0.7276 0.7345 10,281,377 +0.01(+1.06%)
May 28, 2003 0.7337 0.7459 0.7232 0.7268 6,710,668 -0.00(-0.22%)
May 27, 2003 0.7256 0.7313 0.7199 0.7284 4,156,528 -0.00(-0.17%)
May 23, 2003 0.7150 0.7353 0.7114 0.7297 6,655,696 +0.02(+2.16%)
May 22, 2003 0.7049 0.7199 0.7037 0.7142 10,814,686 +0.01(+1.33%)
May 21, 2003 0.7012 0.7049 0.6968 0.7049 6,630,261 +0.00(+0.58%)
May 20, 2003 0.7012 0.7102 0.6980 0.7008 10,475,009 -0.00(-0.06%)
May 19, 2003 0.7163 0.7171 0.7012 0.7012 9,647,970 -0.02(-2.38%)
May 16, 2003 0.7293 0.7329 0.7158 0.7183 5,448,777 -0.01(-1.67%)
May 15, 2003 0.7333 0.7394 0.7305 0.7305 8,811,085 -0.00(-0.39%)
May 14, 2003 0.7191 0.7345 0.7191 0.7333 9,255,783 +0.01(+1.69%)
May 13, 2003 0.7122 0.7293 0.7122 0.7211 6,918,248 +0.00(+0.28%)
May 12, 2003 0.7211 0.7284 0.7171 0.7191 6,982,245 -0.00(-0.28%)
May 09, 2003 0.6988 0.7211 0.6988 0.7211 8,417,257 +0.02(+3.50%)
May 08, 2003 0.7150 0.7228 0.6951 0.6968 13,395,902 -0.02(-3.05%)
May 07, 2003 0.7081 0.7223 0.7049 0.7187 8,139,936 +0.01(+1.43%)
May 06, 2003 0.7110 0.7228 0.7069 0.7085 7,826,514 -0.01(-1.75%)
May 05, 2003 0.7150 0.7240 0.7138 0.7211 10,895,093 +0.01(+1.49%)
May 02, 2003 0.6797 0.7110 0.6785 0.7106 9,728,377 +0.03(+4.29%)
Apr 30, 2003 0.6846 0.6907 0.6805 0.6813 9,156,505 -0.00(-0.71%)
Apr 29, 2003 0.6907 0.7016 0.6850 0.6862 11,687,672 +0.00(+0.42%)
Apr 28, 2003 0.6683 0.6842 0.6683 0.6833 7,614,832 +0.01(+1.33%)
Apr 25, 2003 0.6712 0.6785 0.6687 0.6744 6,999,475 +0.00(+0.61%)
Apr 24, 2003 0.6557 0.6825 0.6557 0.6703 25,925,382 +0.02(+3.77%)
Apr 23, 2003 0.6338 0.6500 0.6338 0.6460 12,609,886 +0.01(+1.15%)
Apr 22, 2003 0.6257 0.6419 0.6183 0.6387 11,982,222 +0.01(+1.68%)
Apr 21, 2003 0.6122 0.6285 0.6122 0.6281 5,484,878 +0.02(+3.00%)
Apr 17, 2003 0.6131 0.6179 0.6090 0.6098 3,882,489 -0.00(-0.53%)
Apr 16, 2003 0.6196 0.6257 0.6102 0.6131 12,998,791 -0.00(-0.46%)
Apr 15, 2003 0.6033 0.6216 0.6033 0.6159 8,337,671 +0.01(+1.40%)
Apr 14, 2003 0.6106 0.6110 0.6037 0.6074 5,022,130 +0.01(+1.01%)
Apr 11, 2003 0.5956 0.6070 0.5936 0.6013 7,285,821 +0.01(+1.23%)
Apr 10, 2003 0.5960 0.5988 0.5875 0.5940 10,096,770 -0.01(-0.88%)
Apr 09, 2003 0.6033 0.6094 0.5956 0.5992 9,214,759 -0.00(-0.67%)
Apr 08, 2003 0.5972 0.6094 0.5887 0.6033 8,811,085 +0.01(+1.02%)
Apr 07, 2003 0.5932 0.6094 0.5932 0.5972 19,277,070 +0.01(+1.80%)
Apr 04, 2003 0.5789 0.5919 0.5777 0.5867 18,981,698 +0.02(+2.63%)
Apr 03, 2003 0.5688 0.5846 0.5659 0.5716 17,326,800 +0.01(+1.96%)
Apr 02, 2003 0.5627 0.5728 0.5602 0.5607 6,683,592 +0.01(+1.40%)
Apr 01, 2003 0.5444 0.5533 0.5440 0.5529 5,964,035 +0.01(+1.80%)
Mar 31, 2003 0.5428 0.5505 0.5351 0.5432 4,036,739 -0.00(-0.67%)
Mar 28, 2003 0.5562 0.5602 0.5468 0.5468 5,250,222 -0.01(-2.11%)
Mar 27, 2003 0.5582 0.5607 0.5505 0.5586 3,140,779 -0.00(-0.07%)
Mar 26, 2003 0.5525 0.5619 0.5464 0.5590 6,152,745 +0.00(+0.73%)
Mar 25, 2003 0.5444 0.5566 0.5424 0.5550 7,529,502 +0.01(+1.18%)
Mar 24, 2003 0.5578 0.5627 0.5481 0.5485 21,777,058 -0.02(-3.85%)
Mar 21, 2003 0.5663 0.5777 0.5647 0.5704 9,026,870 +0.01(+1.45%)
Mar 20, 2003 0.5647 0.5651 0.5586 0.5623 13,362,262 -0.01(-1.14%)
Mar 19, 2003 0.5655 0.5720 0.5619 0.5688 12,765,776 +0.00(+0.43%)
Mar 18, 2003 0.5720 0.5765 0.5639 0.5663 10,035,234 -0.01(-0.92%)
Mar 17, 2003 0.5586 0.5737 0.5489 0.5716 13,081,659 +0.01(+1.15%)
Mar 14, 2003 0.5631 0.5667 0.5566 0.5651 6,880,506 +0.01(+1.09%)
Mar 13, 2003 0.5562 0.5647 0.5525 0.5590 17,429,358 +0.00(+0.58%)
Mar 12, 2003 0.5546 0.5586 0.5525 0.5558 10,004,877 -0.00(-0.51%)
Mar 11, 2003 0.5578 0.5651 0.5546 0.5586 6,557,239 +0.00(+0.07%)
Mar 10, 2003 0.5607 0.5619 0.5537 0.5582 7,998,814 -0.01(-1.29%)
Mar 07, 2003 0.5444 0.5684 0.5444 0.5655 7,661,599 +0.01(+2.20%)
Mar 06, 2003 0.5420 0.5582 0.5420 0.5533 7,836,360 +0.01(+2.33%)
Mar 05, 2003 0.5501 0.5537 0.5407 0.5407 5,215,762 -0.01(-2.13%)
Mar 04, 2003 0.5590 0.5590 0.5489 0.5525 6,956,811 -0.01(-1.09%)
Mar 03, 2003 0.5611 0.5696 0.5550 0.5586 9,184,401 -0.00(-0.36%)
Feb 28, 2003 0.5448 0.5623 0.5448 0.5607 7,871,641 +0.02(+2.76%)
Feb 27, 2003 0.5395 0.5485 0.5355 0.5456 4,085,967 +0.01(+1.13%)
Feb 26, 2003 0.5412 0.5464 0.5363 0.5395 2,305,535 -0.00(-0.60%)
Feb 25, 2003 0.5485 0.5485 0.5334 0.5428 4,382,979 -0.01(-1.26%)
Feb 24, 2003 0.5542 0.5542 0.5472 0.5497 4,889,213 -0.01(-1.10%)
Feb 21, 2003 0.5485 0.5562 0.5403 0.5558 5,854,092 +0.01(+1.48%)
Feb 20, 2003 0.5485 0.5489 0.5416 0.5476 6,820,612 -0.00(-0.22%)
Feb 19, 2003 0.5420 0.5489 0.5355 0.5489 5,950,087 +0.01(+1.58%)
Feb 18, 2003 0.5265 0.5476 0.5241 0.5403 8,303,211 +0.02(+3.42%)
Feb 14, 2003 0.5204 0.5241 0.5119 0.5225 8,375,412 +0.00(+0.16%)
Feb 13, 2003 0.5119 0.5225 0.5082 0.5216 7,676,367 +0.01(+2.72%)
Feb 12, 2003 0.5290 0.5342 0.5078 0.5078 20,534,038 -0.03(-5.94%)
Feb 11, 2003 0.5525 0.5602 0.5395 0.5399 7,792,875 -0.02(-3.35%)
Feb 10, 2003 0.5562 0.5598 0.5497 0.5586 4,387,902 +0.00(+0.15%)
Feb 07, 2003 0.5712 0.5724 0.5464 0.5578 5,499,646 -0.01(-1.86%)
Feb 06, 2003 0.5627 0.5700 0.5607 0.5684 5,207,557 -0.00(-0.14%)
Feb 05, 2003 0.5737 0.5769 0.5663 0.5692 3,342,616 -0.00(-0.78%)
Feb 04, 2003 0.5737 0.5737 0.5651 0.5737 4,433,028 -0.01(-1.26%)
Feb 03, 2003 0.5716 0.5854 0.5716 0.5810 5,127,150 +0.01(+1.49%)
Jan 31, 2003 0.5700 0.5850 0.5672 0.5724 3,891,514 -0.00(-0.14%)
Jan 30, 2003 0.5932 0.5932 0.5728 0.5732 16,146,956 +0.00(+0.07%)
Jan 29, 2003 0.5566 0.5732 0.5517 0.5728 6,320,942 +0.01(+1.15%)
Jan 28, 2003 0.5611 0.5688 0.5582 0.5663 8,715,910 +0.00(+0.43%)
Jan 27, 2003 0.5566 0.5688 0.5550 0.5639 5,317,501 -0.00(-0.14%)
Jan 24, 2003 0.5741 0.5769 0.5533 0.5647 6,776,306 -0.01(-2.04%)
Jan 23, 2003 0.5777 0.5830 0.5716 0.5765 5,712,149 +0.00(+0.21%)
Jan 22, 2003 0.5830 0.5907 0.5692 0.5753 16,027,166 -0.02(-3.48%)
Jan 21, 2003 0.6118 0.6122 0.5927 0.5960 10,781,047 -0.01(-1.87%)
Jan 17, 2003 0.6135 0.6155 0.6029 0.6074 13,065,250 -0.01(-2.22%)
Jan 16, 2003 0.6305 0.6378 0.6192 0.6212 6,535,907 -0.01(-1.74%)
Jan 15, 2003 0.6305 0.6326 0.6183 0.6322 11,207,694 -0.00(-0.38%)
Jan 14, 2003 0.6094 0.6346 0.6094 0.6346 17,689,450 +0.03(+4.69%)
Jan 13, 2003 0.6005 0.6090 0.5895 0.6062 8,782,368 +0.01(+1.29%)
Jan 10, 2003 0.6033 0.6094 0.5968 0.5984 9,131,071 -0.01(-1.07%)
Jan 09, 2003 0.6159 0.6240 0.6049 0.6049 9,385,418 -0.01(-1.39%)
Jan 08, 2003 0.6147 0.6196 0.6049 0.6135 4,950,748 -0.00(-0.79%)
Jan 07, 2003 0.6196 0.6252 0.6159 0.6183 5,695,740 +0.00(+0.20%)
Jan 06, 2003 0.6033 0.6208 0.6033 0.6171 10,492,239 +0.02(+2.84%)
Jan 03, 2003 0.5992 0.6070 0.5992 0.6001 3,067,757 -0.00(-0.40%)
Jan 02, 2003 0.5867 0.6025 0.5862 0.6025 3,189,187 +0.02(+3.27%)
Dec 31, 2002 0.5842 0.5867 0.5834 0.5834 3,961,255 -0.00(-0.62%)
Dec 30, 2002 0.5936 0.5956 0.5818 0.5871 2,447,478 -0.01(-1.03%)
Dec 27, 2002 0.6013 0.6062 0.5919 0.5932 2,561,524 -0.01(-1.48%)
Dec 26, 2002 0.6062 0.6135 0.6021 0.6021 2,408,915 -0.00(-0.60%)
Dec 24, 2002 0.6098 0.6106 0.6033 0.6057 4,119,607 -0.00(-0.67%)
Dec 23, 2002 0.6053 0.6216 0.6053 0.6098 6,762,358 -0.00(-0.13%)
Dec 20, 2002 0.5960 0.6155 0.5956 0.6106 19,136,768 +0.02(+2.80%)
Dec 19, 2002 0.5948 0.6013 0.5911 0.5940 4,478,154 -0.00(-0.20%)
Dec 18, 2002 0.5911 0.5956 0.5858 0.5952 4,647,172 -0.00(-0.14%)
Dec 17, 2002 0.5960 0.6025 0.5936 0.5960 7,851,129 -0.00(-0.68%)
Dec 16, 2002 0.5858 0.6009 0.5858 0.6001 5,867,219 +0.02(+2.57%)
Dec 13, 2002 0.5915 0.5952 0.5842 0.5850 5,031,155 -0.01(-1.77%)
Dec 12, 2002 0.5940 0.6053 0.5923 0.5956 4,473,232 +0.00(+0.55%)
Dec 11, 2002 0.5997 0.6090 0.5915 0.5923 7,049,524 -0.02(-2.67%)
Dec 10, 2002 0.5932 0.6086 0.5907 0.6086 3,401,691 +0.02(+3.17%)
Dec 09, 2002 0.6053 0.6053 0.5891 0.5899 6,025,571 -0.02(-3.14%)
Dec 06, 2002 0.5940 0.6094 0.5940 0.6090 9,113,841 +0.01(+1.22%)
Dec 05, 2002 0.6013 0.6070 0.5992 0.6017 3,016,888 +0.00(+0.75%)
Dec 04, 2002 0.6094 0.6094 0.5972 0.5972 18,512,386 -0.02(-3.23%)
Dec 03, 2002 0.6212 0.6212 0.6078 0.6171 10,269,070 -0.01(-1.04%)
Dec 02, 2002 0.6257 0.6399 0.6196 0.6236 20,493,834 +0.01(+1.32%)
Nov 29, 2002 0.6187 0.6187 0.6114 0.6155 6,094,491 +0.00(+0.07%)
Nov 27, 2002 0.6094 0.6196 0.6078 0.6151 19,007,132 +0.02(+4.20%)
Nov 26, 2002 0.5712 0.5927 0.5688 0.5903 22,727,988 +0.02(+2.83%)
Nov 25, 2002 0.5667 0.5749 0.5667 0.5741 7,865,077 +0.01(+0.93%)
Nov 22, 2002 0.5724 0.5757 0.5607 0.5688 10,855,710 -0.01(-0.92%)
Nov 21, 2002 0.5566 0.5789 0.5513 0.5741 27,988,056 +0.02(+3.90%)
Nov 20, 2002 0.5221 0.5607 0.5188 0.5525 8,072,657 +0.03(+5.18%)
Nov 19, 2002 0.5383 0.5383 0.5188 0.5253 8,083,323 -0.02(-3.15%)
Nov 18, 2002 0.5387 0.5489 0.5310 0.5424 5,367,550 +0.01(+0.98%)
Nov 15, 2002 0.5525 0.5566 0.5359 0.5371 5,563,643 -0.02(-2.79%)
Nov 14, 2002 0.5464 0.5586 0.5387 0.5525 5,228,889 +0.01(+1.87%)
Nov 13, 2002 0.5481 0.5485 0.5322 0.5424 7,751,031 -0.01(-1.11%)
Nov 12, 2002 0.5436 0.5513 0.5383 0.5485 3,502,609 +0.01(+1.12%)
Nov 11, 2002 0.5444 0.5444 0.5351 0.5424 5,053,308 -0.00(-0.89%)
Nov 08, 2002 0.5485 0.5586 0.5318 0.5472 7,786,311 -0.00(-0.88%)
Nov 07, 2002 0.5615 0.5615 0.5456 0.5521 10,765,457 -0.01(-2.37%)
Nov 06, 2002 0.5533 0.5655 0.5416 0.5655 5,579,232 +0.01(+1.98%)
Nov 05, 2002 0.5586 0.5590 0.5525 0.5546 7,259,566 -0.01(-1.52%)
Nov 04, 2002 0.5562 0.5684 0.5525 0.5631 12,818,287 +0.01(+1.99%)
Nov 01, 2002 0.5464 0.5627 0.5452 0.5521 5,470,930 +0.01(+1.12%)
Oct 31, 2002 0.5537 0.5586 0.5444 0.5460 5,808,965 -0.00(-0.67%)
Oct 30, 2002 0.5420 0.5529 0.5383 0.5497 820,475 +0.01(+1.42%)
Oct 29, 2002 0.5448 0.5456 0.5346 0.5420 3,932,538 -0.01(-1.26%)
Oct 28, 2002 0.5586 0.5586 0.5497 0.5489 4,712,810 -0.01(-1.75%)
Oct 25, 2002 0.5546 0.5586 0.5444 0.5586 5,971,420 +0.00(+0.73%)
Oct 24, 2002 0.5529 0.5631 0.5485 0.5546 984,570 +0.00(+0.66%)
Oct 23, 2002 0.5542 0.5631 0.5505 0.5509 10,246,097 -0.01(-1.31%)
Oct 22, 2002 0.5659 0.5672 0.5485 0.5582 6,021,469 -0.01(-1.79%)
Oct 21, 2002 0.5607 0.5708 0.5464 0.5684 8,192,446 +0.02(+3.40%)
Oct 18, 2002 0.5493 0.5546 0.5416 0.5497 3,934,179 -0.00(-0.66%)
Oct 17, 2002 0.5444 0.5533 0.5387 0.5533 13,740,501 +0.03(+5.17%)
Oct 16, 2002 0.5383 0.5383 0.5245 0.5261 6,454,680 -0.02(-2.78%)
Oct 15, 2002 0.5383 0.5464 0.5310 0.5412 7,403,149 +0.02(+4.14%)
Oct 14, 2002 0.5038 0.5196 0.5017 0.5196 3,696,241 +0.01(+1.03%)
Oct 11, 2002 0.4956 0.5164 0.4956 0.5143 10,428,242 +0.03(+5.24%)
Oct 10, 2002 0.4806 0.4932 0.4778 0.4887 14,501,082 +0.01(+1.26%)
Oct 09, 2002 0.4956 0.4993 0.4753 0.4826 10,840,941 -0.03(-4.96%)
Oct 08, 2002 0.5322 0.5322 0.5042 0.5078 9,349,317 -0.01(-1.65%)
Oct 07, 2002 0.5257 0.5265 0.5119 0.5164 6,785,331 -0.00(-0.31%)
Oct 04, 2002 0.5241 0.5302 0.5099 0.5180 5,520,979 -0.00(-0.93%)
Oct 03, 2002 0.5078 0.5241 0.5078 0.5229 5,653,896 +0.01(+2.55%)
Oct 02, 2002 0.5119 0.5310 0.5074 0.5099 6,336,531 -0.01(-2.56%)
Oct 01, 2002 0.4948 0.5261 0.4883 0.5233 11,088,725 +0.03(+6.62%)
Sep 30, 2002 0.4936 0.5001 0.4835 0.4908 14,654,511 -0.01(-2.27%)
Sep 27, 2002 0.5281 0.5318 0.4985 0.5021 17,096,246 -0.04(-7.42%)
Sep 26, 2002 0.5346 0.5464 0.5346 0.5424 15,320,737 +0.01(+1.75%)
Sep 25, 2002 0.5261 0.5379 0.5184 0.5330 14,708,662 +0.01(+1.55%)
Sep 24, 2002 0.5160 0.5318 0.5160 0.5249 15,634,158 -0.00(-0.84%)
Sep 23, 2002 0.5180 0.5294 0.5107 0.5294 7,168,493 -0.00(-0.53%)
Sep 20, 2002 0.5103 0.5342 0.5103 0.5322 12,244,775 +0.02(+4.30%)
Sep 19, 2002 0.5342 0.5440 0.5078 0.5103 14,796,453 -0.04(-7.58%)
Sep 18, 2002 0.5607 0.5639 0.5489 0.5521 10,089,386 -0.02(-3.00%)
Sep 17, 2002 0.5826 0.5826 0.5611 0.5692 12,113,499 -0.01(-2.37%)
Sep 16, 2002 0.5696 0.5830 0.5663 0.5830 6,188,025 +0.01(+1.63%)
Sep 13, 2002 0.5708 0.5761 0.5688 0.5737 5,760,557 -0.00(-0.07%)
Sep 12, 2002 0.5716 0.5753 0.5692 0.5741 14,420,675 -0.00(-0.28%)
Sep 11, 2002 0.5797 0.5822 0.5728 0.5757 5,539,029 +0.00(+0.78%)
Sep 10, 2002 0.5655 0.5728 0.5647 0.5712 13,747,065 +0.01(+1.08%)
Sep 09, 2002 0.5639 0.5765 0.5611 0.5651 9,743,966 +0.00(+0.36%)
Sep 06, 2002 0.5489 0.5659 0.5489 0.5631 4,895,776 +0.02(+2.90%)
Sep 05, 2002 0.5485 0.5546 0.5403 0.5472 7,249,720 -0.01(-0.96%)
Sep 04, 2002 0.5497 0.5562 0.5444 0.5525 4,622,558 +0.00(+0.22%)
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.