Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.