Skip to main content

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

18.69 -0.10 (-0.53%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 19.57 19.70 19.33 19.66 5,542,535 +0.30(+1.55%)
Aug 30, 2012 19.22 19.40 19.10 19.36 4,772,050 -0.12(-0.59%)
Aug 29, 2012 19.67 19.73 19.43 19.47 4,534,620 -0.05(-0.28%)
Aug 27, 2012 19.57 19.70 19.48 19.53 2,811,381 -0.05(-0.27%)
Aug 24, 2012 19.13 19.73 19.00 19.58 5,620,300 +0.33(+1.72%)
Aug 23, 2012 19.49 19.56 19.04 19.25 7,618,641 -0.20(-1.03%)
Aug 22, 2012 19.75 19.76 19.25 19.45 9,491,385 -0.31(-1.56%)
Aug 21, 2012 20.11 20.27 19.65 19.76 4,932,703 -0.32(-1.61%)
Aug 20, 2012 20.02 20.15 19.96 20.08 4,707,553 -0.07(-0.34%)
Aug 17, 2012 20.10 20.21 19.99 20.15 4,633,588 -0.06(-0.30%)
Aug 16, 2012 20.26 20.30 20.03 20.21 4,484,534 -0.05(-0.27%)
Aug 15, 2012 19.83 20.32 19.75 20.26 3,796,356 +0.38(+1.93%)
Aug 14, 2012 19.81 19.99 19.66 19.88 5,445,465 +0.22(+1.09%)
Aug 13, 2012 20.13 20.15 19.62 19.67 4,166,865 -0.43(-2.14%)
Aug 10, 2012 19.97 20.12 19.80 20.10 5,868,363 +0.07(+0.35%)
Aug 09, 2012 20.20 20.30 20.00 20.03 6,413,699 -0.14(-0.69%)
Aug 08, 2012 20.13 20.25 20.07 20.16 4,862,519 +0.01(+0.04%)
Aug 07, 2012 20.24 20.46 20.13 20.16 5,874,585 -0.05(-0.23%)
Aug 06, 2012 20.41 20.54 20.20 20.20 5,355,745 -0.18(-0.90%)
Aug 03, 2012 20.70 20.73 20.34 20.39 4,411,958 +0.15(+0.76%)
Aug 02, 2012 20.09 20.29 20.04 20.23 5,093,070 +0.02(+0.11%)
Aug 01, 2012 20.71 20.76 20.17 20.21 5,774,109 -0.29(-1.42%)
Jul 31, 2012 20.68 20.76 20.44 20.50 9,069,847 -0.15(-0.71%)
Jul 30, 2012 20.71 20.81 20.46 20.65 6,476,127 -0.14(-0.67%)
Jul 27, 2012 20.71 20.96 20.26 20.79 10,008,551 +0.18(+0.90%)
Jul 26, 2012 20.46 20.69 19.85 20.60 5,094,711 +0.68(+3.39%)
Jul 25, 2012 20.21 20.34 19.85 19.93 6,301,675 -0.12(-0.57%)
Jul 24, 2012 20.56 20.58 19.86 20.04 5,977,230 -0.41(-2.03%)
Jul 23, 2012 20.17 20.52 20.03 20.46 5,390,710 -0.13(-0.63%)
Jul 20, 2012 20.83 20.89 20.41 20.59 4,727,960 -0.11(-0.52%)
Jul 19, 2012 20.43 20.76 20.03 20.69 6,721,131 -0.24(-1.14%)
Jul 18, 2012 20.99 21.20 20.79 20.93 6,237,009 -0.20(-0.94%)
Jul 17, 2012 20.76 21.18 20.56 21.13 9,785,700 +0.58(+2.80%)
Jul 16, 2012 20.17 20.60 20.11 20.56 6,098,251 +0.29(+1.43%)
Jul 13, 2012 20.04 20.35 19.86 20.27 5,236,187 +0.44(+2.20%)
Jul 12, 2012 19.79 19.97 19.69 19.83 7,743,739 -0.24(-1.18%)
Jul 11, 2012 19.87 20.09 19.72 20.07 6,555,805 +0.34(+1.70%)
Jul 10, 2012 20.00 20.20 19.65 19.73 7,379,984 -0.24(-1.22%)
Jul 09, 2012 19.58 20.03 19.58 19.98 5,175,391 +0.40(+2.07%)
Jul 06, 2012 19.54 19.62 19.28 19.57 4,528,234 -0.11(-0.54%)
Jul 05, 2012 19.89 20.02 19.46 19.68 6,551,679 -0.42(-2.09%)
Jul 03, 2012 20.04 20.13 19.84 20.10 4,089,350 +0.11(+0.53%)
Jul 02, 2012 19.91 20.01 19.70 19.99 6,078,806 +0.08(+0.42%)
Jun 29, 2012 19.76 19.92 19.62 19.91 9,439,404 +0.60(+3.09%)
Jun 28, 2012 19.20 19.44 19.10 19.31 6,770,540 -0.05(-0.28%)
Jun 27, 2012 19.18 19.57 19.03 19.36 11,122,857 +0.27(+1.40%)
Jun 26, 2012 19.08 19.20 18.94 19.10 10,304,267 +0.15(+0.81%)
Jun 25, 2012 19.15 19.15 18.89 18.94 6,376,209 -0.27(-1.39%)
Jun 22, 2012 19.32 19.34 19.08 19.21 12,606,789 +0.12(+0.64%)
Jun 21, 2012 19.34 19.52 19.07 19.09 6,951,308 -0.36(-1.85%)
Jun 20, 2012 19.39 19.67 19.27 19.45 7,785,610 -0.01(-0.04%)
Jun 19, 2012 18.97 19.54 18.93 19.46 11,317,891 +0.57(+2.99%)
Jun 18, 2012 18.37 18.96 18.22 18.89 8,998,882 +0.47(+2.57%)
Jun 15, 2012 18.41 18.47 18.21 18.42 10,558,558 +0.02(+0.08%)
Jun 14, 2012 18.27 18.44 18.17 18.40 9,642,565 -0.01(-0.04%)
Jun 13, 2012 18.42 18.53 18.23 18.41 13,019,724 -0.10(-0.54%)
Jun 12, 2012 17.95 18.52 17.95 18.51 11,253,740 +0.58(+3.22%)
Jun 11, 2012 18.13 18.33 17.91 17.93 6,464,712 -0.13(-0.74%)
Jun 08, 2012 17.82 18.09 17.50 18.07 5,197,928 +0.11(+0.64%)
Jun 07, 2012 17.90 18.30 17.89 17.95 6,648,750 +0.05(+0.30%)
Jun 06, 2012 17.81 18.00 17.70 17.90 10,015,391 +0.30(+1.69%)
Jun 05, 2012 17.72 17.72 17.45 17.60 9,839,081 -0.13(-0.73%)
Jun 04, 2012 17.43 17.82 17.38 17.73 9,391,583 +0.37(+2.16%)
Jun 01, 2012 17.63 17.87 17.36 17.36 14,517,523 -0.64(-3.57%)
May 31, 2012 18.15 18.31 17.71 18.00 13,652,438 -0.33(-1.79%)
May 30, 2012 18.36 18.49 18.24 18.33 7,821,017 -0.27(-1.44%)
May 29, 2012 18.44 18.65 18.23 18.59 7,978,125 +0.38(+2.10%)
May 25, 2012 18.26 18.33 18.07 18.21 7,481,736 -0.11(-0.62%)
May 24, 2012 18.20 18.53 18.12 18.33 9,476,398 +0.08(+0.46%)
May 23, 2012 18.15 18.28 17.82 18.24 9,387,826 -0.11(-0.62%)
May 22, 2012 18.25 18.55 18.20 18.36 7,322,037 +0.05(+0.29%)
May 21, 2012 18.14 18.32 17.98 18.30 8,565,284 +0.18(+1.01%)
May 18, 2012 18.52 18.65 17.95 18.12 10,458,252 -0.40(-2.15%)
May 17, 2012 18.61 18.74 18.35 18.52 8,662,225 -0.08(-0.45%)
May 16, 2012 18.79 18.84 18.42 18.60 6,633,649 -0.13(-0.69%)
May 15, 2012 18.95 19.14 18.61 18.73 7,792,077 -0.14(-0.73%)
May 14, 2012 18.99 19.09 18.84 18.87 8,130,184 -0.42(-2.18%)
May 11, 2012 19.30 19.47 19.16 19.29 13,332,935 -0.05(-0.28%)
May 10, 2012 19.63 19.72 19.33 19.34 11,207,482 -0.05(-0.28%)
May 09, 2012 19.17 19.57 19.06 19.39 17,829,880 -0.11(-0.55%)
May 08, 2012 20.47 20.62 19.43 19.50 41,763,372 -2.08(-9.63%)
May 07, 2012 20.50 21.75 20.50 21.58 15,188,160 +0.92(+4.47%)
May 04, 2012 20.89 20.95 20.54 20.66 8,368,482 -0.31(-1.46%)
May 03, 2012 20.81 21.16 20.63 20.96 11,710,208 +0.24(+1.18%)
May 02, 2012 20.35 20.82 20.15 20.72 10,169,680 +0.49(+2.42%)
May 01, 2012 20.33 20.39 20.11 20.23 6,015,091 -0.13(-0.64%)
Apr 30, 2012 19.98 20.39 19.88 20.36 10,739,433 +0.38(+1.91%)
Apr 27, 2012 19.40 20.05 19.17 19.98 8,862,667 +0.76(+3.98%)
Apr 26, 2012 19.10 19.23 18.94 19.21 5,010,935 +0.01(+0.04%)
Apr 25, 2012 19.44 19.48 19.05 19.20 5,877,326 -0.02(-0.08%)
Apr 24, 2012 19.05 19.32 19.03 19.22 6,913,198 +0.17(+0.88%)
Apr 23, 2012 18.33 19.06 18.19 19.05 9,700,112 +0.47(+2.51%)
Apr 20, 2012 18.38 18.65 18.33 18.59 4,760,234 +0.29(+1.59%)
Apr 19, 2012 18.32 18.55 18.18 18.30 6,857,028 -0.11(-0.62%)
Apr 18, 2012 18.36 18.48 18.13 18.41 8,139,590 -0.08(-0.41%)
Apr 17, 2012 18.31 18.58 18.19 18.49 5,476,771 +0.34(+1.85%)
Apr 16, 2012 18.21 18.42 17.92 18.15 5,703,899 -0.08(-0.42%)
Apr 13, 2012 18.43 18.53 18.10 18.23 6,093,649 -0.23(-1.24%)
Apr 12, 2012 17.97 18.47 17.96 18.46 7,363,270 +0.55(+3.07%)
Apr 11, 2012 18.07 18.20 17.85 17.91 4,923,407 +0.02(+0.13%)
Apr 10, 2012 18.19 18.29 17.80 17.88 8,325,573 -0.40(-2.21%)
Apr 09, 2012 18.10 18.33 18.02 18.29 5,305,844 -0.07(-0.37%)
Apr 05, 2012 18.49 18.53 18.20 18.36 5,566,658 -0.20(-1.07%)
Apr 04, 2012 18.68 18.80 18.53 18.55 3,336,866 -0.34(-1.82%)
Apr 03, 2012 18.96 19.04 18.74 18.90 3,614,320 -0.06(-0.32%)
Apr 02, 2012 18.84 19.17 18.84 18.96 5,105,351 -0.01(-0.04%)
Mar 30, 2012 18.90 19.12 18.83 18.97 9,077,409 +0.11(+0.57%)
Mar 29, 2012 18.64 18.88 18.48 18.86 6,626,036 +0.04(+0.20%)
Mar 28, 2012 18.75 18.83 18.52 18.82 5,312,155 +0.02(+0.12%)
Mar 27, 2012 18.84 18.92 18.74 18.80 6,242,610 -0.05(-0.28%)
Mar 26, 2012 18.43 18.91 18.41 18.85 9,730,134 +0.56(+3.05%)
Mar 23, 2012 18.25 18.30 18.10 18.30 5,940,783 +0.09(+0.50%)
Mar 22, 2012 18.13 18.25 18.02 18.20 6,224,832 -0.13(-0.71%)
Mar 21, 2012 18.30 18.50 18.26 18.33 6,608,054 +0.13(+0.71%)
Mar 20, 2012 18.22 18.55 18.15 18.20 6,425,613 -0.08(-0.46%)
Mar 19, 2012 18.49 18.58 18.26 18.29 5,281,552 -0.20(-1.07%)
Mar 16, 2012 18.21 18.55 18.18 18.49 7,577,296 +0.31(+1.68%)
Mar 15, 2012 18.01 18.20 17.90 18.18 6,121,595 +0.27(+1.49%)
Mar 14, 2012 18.22 18.30 17.86 17.91 6,757,061 -0.40(-2.17%)
Mar 13, 2012 17.81 18.33 17.81 18.31 5,474,057 +0.55(+3.10%)
Mar 12, 2012 18.08 18.08 17.64 17.76 5,628,560 -0.24(-1.32%)
Mar 09, 2012 18.09 18.24 17.96 18.00 5,338,900 -0.13(-0.72%)
Mar 08, 2012 17.97 18.21 17.89 18.13 7,421,064 +0.22(+1.24%)
Mar 07, 2012 17.89 18.00 17.78 17.91 6,101,948 +0.12(+0.69%)
Mar 06, 2012 17.88 17.93 17.69 17.78 8,337,560 -0.38(-2.10%)
Mar 05, 2012 18.21 18.27 17.94 18.17 6,814,099 -0.13(-0.71%)
Mar 02, 2012 18.26 18.42 18.21 18.30 9,305,881 -0.18(-0.95%)
Mar 01, 2012 18.32 18.56 18.23 18.47 9,572,816 +0.18(+1.00%)
Feb 29, 2012 18.31 18.61 18.20 18.29 14,359,685 +0.08(+0.46%)
Feb 28, 2012 17.81 18.41 17.71 18.20 11,960,172 +0.49(+2.76%)
Feb 27, 2012 17.86 17.90 17.69 17.71 8,791,692 -0.37(-2.03%)
Feb 24, 2012 18.17 18.29 17.92 18.08 7,603,228 -0.11(-0.63%)
Feb 23, 2012 17.78 18.23 17.65 18.20 7,785,691 +0.47(+2.63%)
Feb 22, 2012 18.10 18.10 17.68 17.73 5,444,118 -0.16(-0.90%)
Feb 21, 2012 17.94 18.07 17.87 17.89 7,986,658 -0.03(-0.17%)
Feb 17, 2012 17.99 18.06 17.84 17.92 7,196,964 -0.01(-0.04%)
Feb 16, 2012 17.74 17.97 17.61 17.93 17,677,054 +0.17(+0.95%)
Feb 15, 2012 18.01 18.14 17.69 17.76 13,010,372 -0.15(-0.81%)
Feb 14, 2012 18.04 18.10 17.80 17.91 11,886,190 -0.21(-1.14%)
Feb 13, 2012 18.44 18.47 18.07 18.11 11,697,036 -0.09(-0.50%)
Feb 10, 2012 18.49 18.56 17.99 18.20 14,342,405 -0.53(-2.85%)
Feb 09, 2012 18.68 18.78 18.63 18.74 14,619,042 +0.08(+0.45%)
Feb 08, 2012 18.75 18.75 18.42 18.65 5,734,896 +0.00(+0.00%)
Feb 07, 2012 18.47 18.81 18.47 18.65 6,677,489 +0.00(+0.00%)
Feb 06, 2012 18.62 18.70 18.49 18.65 4,414,878 -0.12(-0.65%)
Feb 03, 2012 18.33 18.94 18.30 18.78 10,517,977 +0.63(+3.45%)
Feb 02, 2012 18.17 18.33 17.98 18.15 7,477,731 +0.09(+0.51%)
Feb 01, 2012 17.94 18.23 17.84 18.06 9,404,621 +0.33(+1.85%)
Jan 31, 2012 17.99 18.20 17.69 17.73 7,451,992 -0.22(-1.23%)
Jan 30, 2012 17.81 18.00 17.57 17.95 5,039,490 -0.02(-0.13%)
Jan 27, 2012 17.80 18.07 17.80 17.97 4,798,420 -0.06(-0.34%)
Jan 26, 2012 18.14 18.32 17.96 18.04 8,528,696 +0.02(+0.13%)
Jan 25, 2012 17.58 18.05 17.50 18.01 8,304,284 +0.38(+2.17%)
Jan 24, 2012 17.50 17.65 17.39 17.63 6,108,153 -0.12(-0.69%)
Jan 23, 2012 17.86 17.96 17.68 17.75 4,222,601 -0.08(-0.43%)
Jan 20, 2012 17.87 18.02 17.74 17.83 7,210,640 -0.27(-1.52%)
Jan 19, 2012 17.68 18.30 17.65 18.10 9,178,228 +0.48(+2.73%)
Jan 18, 2012 17.04 17.71 17.04 17.62 12,226,512 +0.51(+2.99%)
Jan 17, 2012 17.26 17.29 17.03 17.11 7,509,570 +0.16(+0.95%)
Jan 13, 2012 17.20 17.23 16.88 16.95 5,324,342 -0.44(-2.55%)
Jan 12, 2012 17.51 17.62 17.35 17.39 4,738,557 +0.06(+0.35%)
Jan 11, 2012 17.16 17.38 17.15 17.33 7,012,018 +0.07(+0.40%)
Jan 10, 2012 17.35 17.47 17.24 17.26 10,332,861 +0.05(+0.31%)
Jan 09, 2012 17.31 17.33 17.13 17.21 9,251,976 +0.00(+0.00%)
Jan 06, 2012 17.24 17.32 17.16 17.21 6,670,107 +0.02(+0.09%)
Jan 05, 2012 17.49 17.51 17.13 17.20 5,160,369 -0.37(-2.13%)
Jan 04, 2012 17.64 17.75 17.57 17.57 6,145,312 +0.31(+1.77%)
Dec 30, 2011 17.40 17.52 17.26 17.26 3,503,732 -0.02(-0.13%)
Dec 29, 2011 17.00 17.32 16.96 17.29 4,033,169 +0.31(+1.85%)
Dec 28, 2011 17.18 17.23 16.91 16.97 3,955,228 -0.21(-1.24%)
Dec 27, 2011 17.25 17.32 17.13 17.19 2,453,968 -0.18(-1.06%)
Dec 23, 2011 17.32 17.49 17.27 17.37 3,327,138 +0.37(+2.16%)
Dec 21, 2011 16.90 17.02 16.74 17.00 6,063,171 +0.07(+0.41%)
Dec 20, 2011 16.88 17.19 16.85 16.94 6,968,637 +0.38(+2.31%)
Dec 19, 2011 17.03 17.17 16.50 16.55 4,527,778 -0.43(-2.52%)
Dec 16, 2011 17.01 17.22 16.94 16.98 5,397,019 +0.02(+0.14%)
Dec 15, 2011 17.16 17.45 16.92 16.96 7,508,113 -0.02(-0.13%)
Dec 14, 2011 16.99 17.20 16.88 16.98 6,546,103 -0.12(-0.71%)
Dec 13, 2011 17.19 17.49 16.99 17.10 9,847,451 +0.03(+0.18%)
Dec 12, 2011 17.11 17.39 16.94 17.07 6,035,891 -0.43(-2.44%)
Dec 09, 2011 17.40 17.62 17.27 17.50 13,574,370 +0.22(+1.28%)
Dec 08, 2011 17.78 17.86 17.28 17.28 10,944,225 -0.70(-3.87%)
Dec 07, 2011 18.26 18.36 17.92 17.97 9,305,954 -0.37(-2.04%)
Dec 06, 2011 18.33 18.45 18.12 18.35 5,110,439 -0.08(-0.41%)
Dec 05, 2011 18.57 18.68 18.27 18.42 5,704,255 +0.18(+0.96%)
Dec 02, 2011 18.13 18.38 18.12 18.25 4,589,380 +0.27(+1.53%)
Dec 01, 2011 18.13 18.49 17.94 17.97 5,927,918 -0.22(-1.22%)
Nov 30, 2011 18.48 18.71 18.05 18.20 10,511,398 +0.34(+1.93%)
Nov 29, 2011 17.49 18.16 17.42 17.85 7,738,794 +0.40(+2.28%)
Nov 28, 2011 17.55 17.65 17.33 17.45 6,291,015 +0.52(+3.07%)
Nov 25, 2011 17.32 17.48 16.77 16.94 4,987,206 -0.47(-2.68%)
Nov 23, 2011 17.55 17.63 17.39 17.40 5,492,627 -0.39(-2.19%)
Nov 22, 2011 17.87 17.88 17.52 17.79 5,205,424 -0.02(-0.09%)
Nov 21, 2011 18.22 18.33 17.77 17.81 5,195,146 -0.72(-3.88%)
Nov 18, 2011 18.68 18.78 18.35 18.52 4,209,801 +0.04(+0.21%)
Nov 17, 2011 18.82 19.08 18.40 18.49 8,001,183 -0.35(-1.86%)
Nov 16, 2011 19.16 19.24 18.73 18.84 7,362,327 -0.57(-2.91%)
Nov 15, 2011 19.59 19.69 19.27 19.40 5,543,672 -0.23(-1.16%)
Nov 14, 2011 19.63 19.78 19.43 19.63 4,675,835 -0.09(-0.46%)
Nov 11, 2011 19.43 19.81 19.40 19.72 9,114,771 +0.42(+2.17%)
Nov 10, 2011 19.30 19.49 19.20 19.30 5,192,210 +0.25(+1.32%)
Nov 09, 2011 19.03 19.49 19.03 19.05 7,938,116 -0.61(-3.09%)
Nov 08, 2011 19.53 19.71 19.32 19.66 4,534,941 +0.12(+0.62%)
Nov 07, 2011 19.43 19.59 19.16 19.54 3,407,475 +0.15(+0.78%)
Nov 04, 2011 19.26 19.41 19.07 19.39 4,152,459 +0.07(+0.35%)
Nov 03, 2011 19.57 19.62 19.11 19.32 7,397,917 -0.02(-0.12%)
Nov 02, 2011 19.03 19.50 18.90 19.34 6,721,864 +0.67(+3.58%)
Nov 01, 2011 18.61 19.01 18.49 18.67 10,870,011 -0.65(-3.34%)
Oct 31, 2011 19.65 19.90 19.31 19.32 7,664,924 -0.76(-3.79%)
Oct 28, 2011 19.39 20.13 19.19 20.08 11,567,145 +0.44(+2.24%)
Oct 27, 2011 19.16 19.95 18.98 19.64 11,314,123 +0.97(+5.21%)
Oct 26, 2011 18.39 18.72 18.22 18.67 9,817,668 +0.42(+2.29%)
Oct 25, 2011 18.15 18.36 17.97 18.25 11,815,996 -0.10(-0.54%)
Oct 24, 2011 18.13 18.37 18.13 18.35 10,379,691 +0.21(+1.13%)
Oct 21, 2011 17.72 18.16 17.68 18.14 5,448,094 +0.60(+3.42%)
Oct 20, 2011 17.74 17.86 17.22 17.54 6,965,151 -0.21(-1.16%)
Oct 19, 2011 18.09 18.15 17.55 17.75 5,687,945 -0.33(-1.81%)
Oct 18, 2011 17.46 18.16 17.37 18.07 6,300,010 +0.59(+3.39%)
Oct 17, 2011 17.96 17.96 17.44 17.48 5,717,802 -0.65(-3.60%)
Oct 14, 2011 18.03 18.20 17.94 18.13 4,574,006 +0.27(+1.53%)
Oct 13, 2011 18.13 18.29 17.62 17.86 7,322,071 +0.05(+0.30%)
Oct 12, 2011 17.54 18.03 17.50 17.81 6,485,801 +0.47(+2.72%)
Oct 11, 2011 17.01 17.42 16.83 17.34 7,421,974 +0.22(+1.29%)
Oct 10, 2011 16.62 17.14 16.58 17.12 6,137,126 +0.77(+4.70%)
Oct 07, 2011 16.78 16.80 16.22 16.35 8,635,252 -0.17(-1.01%)
Oct 06, 2011 16.37 16.52 16.33 16.51 15,922,900 +0.06(+0.37%)
Oct 05, 2011 16.62 16.69 16.11 16.45 10,720,090 -0.14(-0.82%)
Oct 04, 2011 16.24 16.61 15.69 16.59 10,572,954 +0.25(+1.53%)
Oct 03, 2011 16.82 16.83 16.32 16.34 8,337,495 -0.44(-2.63%)
Sep 30, 2011 16.86 16.95 16.47 16.78 11,236,695 -0.37(-2.17%)
Sep 29, 2011 17.24 17.69 16.88 17.15 9,546,185 +0.23(+1.35%)
Sep 28, 2011 17.59 17.60 16.90 16.93 7,429,115 -0.49(-2.84%)
Sep 27, 2011 17.43 17.85 17.35 17.42 9,110,843 +0.36(+2.09%)
Sep 26, 2011 16.82 17.11 16.45 17.06 10,232,145 +0.43(+2.61%)
Sep 23, 2011 16.08 16.63 15.75 16.63 8,075,492 +0.59(+3.70%)
Sep 22, 2011 16.67 16.77 15.94 16.04 13,942,936 -1.25(-7.25%)
Sep 21, 2011 17.75 18.06 17.27 17.29 7,667,923 -0.52(-2.94%)
Sep 20, 2011 18.33 18.34 17.81 17.81 4,983,674 -0.49(-2.66%)
Sep 19, 2011 18.04 18.38 17.84 18.30 5,418,928 -0.11(-0.58%)
Sep 16, 2011 18.63 18.64 18.24 18.41 5,751,385 -0.09(-0.49%)
Sep 15, 2011 18.35 18.54 18.06 18.50 8,035,719 +0.39(+2.14%)
Sep 14, 2011 17.68 18.26 17.46 18.11 6,214,986 +0.42(+2.36%)
Sep 13, 2011 17.53 17.74 17.31 17.69 8,712,590 -0.02(-0.09%)
Sep 12, 2011 17.66 17.73 17.34 17.71 7,019,218 -0.07(-0.38%)
Sep 09, 2011 18.26 18.29 17.73 17.78 5,552,059 -0.72(-3.90%)
Sep 08, 2011 18.61 18.80 18.48 18.50 5,229,298 -0.33(-1.78%)
Sep 07, 2011 18.72 18.86 18.64 18.83 5,237,691 +0.33(+1.77%)
Sep 06, 2011 18.06 18.54 17.94 18.51 7,428,003 -0.38(-2.01%)
Sep 02, 2011 19.11 19.22 18.78 18.89 5,546,541 -0.54(-2.78%)
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.