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 31, 2015 14.40 14.57 14.15 14.51 4,841,164 -0.09(-0.60%)
Aug 28, 2015 14.50 14.65 14.44 14.60 3,550,351 -0.06(-0.38%)
Aug 27, 2015 14.19 14.68 14.08 14.65 6,445,168 +0.74(+5.30%)
Aug 26, 2015 13.95 13.99 13.61 13.91 7,638,280 +0.12(+0.86%)
Aug 25, 2015 14.14 14.21 13.79 13.79 5,295,842 +0.13(+0.93%)
Aug 24, 2015 13.20 14.11 12.53 13.67 6,932,655 -0.29(-2.10%)
Aug 21, 2015 14.33 14.33 13.95 13.96 6,554,418 -0.50(-3.45%)
Aug 20, 2015 14.67 14.72 14.44 14.46 4,415,010 -0.40(-2.67%)
Aug 19, 2015 14.86 14.96 14.69 14.86 3,730,010 -0.13(-0.85%)
Aug 18, 2015 14.83 15.01 14.76 14.98 4,768,151 +0.10(+0.69%)
Aug 17, 2015 14.52 14.92 14.46 14.88 3,812,273 +0.23(+1.57%)
Aug 14, 2015 14.52 14.83 14.48 14.65 4,394,444 +0.13(+0.87%)
Aug 13, 2015 14.90 14.90 14.52 14.52 4,792,926 -0.36(-2.45%)
Aug 12, 2015 14.99 15.06 14.64 14.89 5,746,171 -0.20(-1.31%)
Aug 11, 2015 15.39 15.39 14.98 15.09 3,427,367 -0.45(-2.91%)
Aug 10, 2015 15.32 15.57 15.21 15.54 3,064,831 +0.22(+1.45%)
Aug 07, 2015 15.22 15.37 15.14 15.32 3,606,186 -0.03(-0.21%)
Aug 06, 2015 15.30 15.43 15.21 15.35 3,517,731 +0.03(+0.21%)
Aug 05, 2015 15.50 15.53 15.17 15.32 4,457,981 -0.21(-1.38%)
Aug 04, 2015 15.43 15.63 15.40 15.53 5,964,430 +0.14(+0.93%)
Aug 03, 2015 15.32 15.44 15.04 15.39 7,154,554 +0.02(+0.15%)
Jul 31, 2015 14.89 15.46 14.86 15.36 10,753,374 +0.59(+3.97%)
Jul 30, 2015 14.79 14.90 14.56 14.78 9,684,899 -0.13(-0.85%)
Jul 29, 2015 15.08 15.13 14.84 14.90 9,042,187 -0.09(-0.58%)
Jul 28, 2015 14.90 15.04 14.56 14.99 11,741,668 +0.26(+1.78%)
Jul 27, 2015 14.93 15.00 14.70 14.73 8,600,129 -0.30(-2.00%)
Jul 24, 2015 15.30 15.30 14.99 15.03 10,266,366 -0.34(-2.22%)
Jul 23, 2015 15.30 15.54 15.23 15.37 6,755,056 -0.21(-1.32%)
Jul 22, 2015 15.84 15.87 15.50 15.58 5,933,376 -0.36(-2.29%)
Jul 21, 2015 16.16 16.21 15.89 15.94 5,205,458 -0.22(-1.37%)
Jul 20, 2015 16.07 16.21 15.90 16.17 4,585,515 +0.04(+0.25%)
Jul 17, 2015 16.27 16.29 15.91 16.13 8,253,642 -0.29(-1.79%)
Jul 16, 2015 16.38 16.47 16.32 16.42 4,499,612 +0.10(+0.58%)
Jul 15, 2015 16.59 16.65 16.24 16.32 4,519,001 -0.36(-2.14%)
Jul 14, 2015 16.52 16.77 16.44 16.68 2,717,230 +0.20(+1.18%)
Jul 13, 2015 16.27 16.53 16.23 16.49 3,608,433 +0.24(+1.45%)
Jul 10, 2015 16.34 16.34 16.16 16.25 4,366,607 +0.16(+0.98%)
Jul 09, 2015 16.30 16.37 16.09 16.09 5,360,054 -0.07(-0.44%)
Jul 08, 2015 16.29 16.57 16.12 16.16 11,378,789 -0.44(-2.65%)
Jul 07, 2015 16.07 16.66 16.07 16.60 5,177,449 +0.34(+2.08%)
Jul 06, 2015 16.36 16.46 16.24 16.27 3,601,351 -0.32(-1.94%)
Jul 02, 2015 16.36 16.59 16.59 16.59 5,019,217 +0.35(+2.13%)
Jul 01, 2015 16.71 16.78 16.24 16.24 5,186,065 -0.52(-3.10%)
Jun 30, 2015 16.68 16.78 16.49 16.76 4,605,489 +0.23(+1.38%)
Jun 29, 2015 16.55 16.78 16.49 16.53 3,856,819 -0.35(-2.05%)
Jun 26, 2015 16.93 17.08 16.77 16.88 2,719,915 -0.09(-0.56%)
Jun 25, 2015 16.82 17.11 16.72 16.97 5,173,244 +0.24(+1.41%)
Jun 24, 2015 16.75 16.78 16.55 16.74 3,964,934 -0.07(-0.42%)
Jun 23, 2015 16.80 16.88 16.70 16.81 3,779,227 +0.03(+0.19%)
Jun 22, 2015 16.74 16.84 16.58 16.78 2,799,605 +0.23(+1.38%)
Jun 19, 2015 16.70 16.78 16.52 16.55 2,972,637 -0.13(-0.80%)
Jun 18, 2015 16.41 16.72 16.31 16.68 5,647,032 +0.39(+2.41%)
Jun 17, 2015 16.06 16.38 16.06 16.29 7,774,756 +0.19(+1.17%)
Jun 16, 2015 15.93 16.14 15.90 16.10 4,476,279 +0.13(+0.79%)
Jun 15, 2015 15.99 16.02 15.87 15.97 3,714,182 -0.13(-0.78%)
Jun 12, 2015 15.99 16.24 15.84 16.10 5,238,078 +0.06(+0.34%)
Jun 11, 2015 16.06 16.16 16.02 16.04 9,364,071 -0.08(-0.49%)
Jun 10, 2015 15.97 16.16 15.94 16.12 3,891,150 +0.31(+1.99%)
Jun 09, 2015 15.97 16.08 15.79 15.81 5,453,814 -0.18(-1.13%)
Jun 08, 2015 15.98 16.06 15.92 15.99 3,839,602 +0.01(+0.05%)
Jun 05, 2015 16.19 16.19 15.88 15.98 5,410,888 -0.24(-1.50%)
Jun 04, 2015 16.42 16.52 16.13 16.23 2,975,057 -0.28(-1.72%)
Jun 03, 2015 16.68 16.73 16.48 16.51 7,210,502 -0.17(-1.04%)
Jun 02, 2015 16.60 16.96 16.56 16.68 6,991,302 +0.03(+0.19%)
Jun 01, 2015 16.60 16.71 16.52 16.65 4,749,269 +0.13(+0.81%)
May 29, 2015 16.64 16.70 16.47 16.52 5,979,475 -0.09(-0.52%)
May 28, 2015 16.28 16.61 16.25 16.60 3,967,214 +0.15(+0.91%)
May 27, 2015 16.18 16.54 16.18 16.45 4,991,892 +0.18(+1.11%)
May 26, 2015 16.10 16.37 16.09 16.27 6,075,870 +0.24(+1.52%)
May 22, 2015 16.11 16.03 16.03 16.03 8,508,907 -0.14(-0.88%)
May 21, 2015 16.35 16.36 16.15 16.17 3,225,481 -0.20(-1.25%)
May 20, 2015 16.04 16.42 16.04 16.38 3,815,825 +0.24(+1.51%)
May 19, 2015 16.19 16.23 16.08 16.13 2,440,363 -0.15(-0.92%)
May 18, 2015 16.45 16.48 16.19 16.28 3,563,940 -0.24(-1.43%)
May 15, 2015 16.34 16.56 16.18 16.52 2,528,494 +0.17(+1.06%)
May 14, 2015 16.08 16.40 16.00 16.34 4,420,877 +0.42(+2.67%)
May 13, 2015 15.94 16.27 15.87 15.92 3,522,937 +0.04(+0.25%)
May 12, 2015 15.99 16.10 15.85 15.88 2,894,943 -0.19(-1.17%)
May 11, 2015 16.30 16.33 16.04 16.07 3,135,122 -0.26(-1.59%)
May 08, 2015 16.30 16.47 16.18 16.33 2,844,297 +0.08(+0.48%)
May 07, 2015 16.15 16.38 16.00 16.25 3,564,474 +0.10(+0.63%)
May 06, 2015 16.40 16.44 15.89 16.15 3,870,576 -0.16(-0.96%)
May 05, 2015 16.47 16.72 16.28 16.30 3,013,081 -0.14(-0.86%)
May 04, 2015 16.36 16.58 16.25 16.45 3,864,324 +0.09(+0.58%)
May 01, 2015 16.45 16.51 16.12 16.35 4,928,861 -0.08(-0.48%)
Apr 30, 2015 16.82 16.84 16.41 16.43 7,233,871 -0.53(-3.15%)
Apr 29, 2015 17.08 17.08 16.90 16.97 4,859,479 -0.15(-0.87%)
Apr 28, 2015 17.33 17.43 17.04 17.11 8,209,212 -0.24(-1.36%)
Apr 27, 2015 17.22 17.54 17.22 17.35 3,598,519 +0.04(+0.23%)
Apr 24, 2015 17.11 17.35 17.07 17.31 6,704,289 -0.20(-1.17%)
Apr 23, 2015 17.10 17.54 17.07 17.52 3,437,708 +0.33(+1.92%)
Apr 22, 2015 17.26 17.30 17.14 17.19 3,836,752 -0.06(-0.36%)
Apr 21, 2015 17.26 17.35 17.17 17.25 3,384,935 +0.05(+0.27%)
Apr 20, 2015 17.26 17.28 17.13 17.20 5,482,763 -0.11(-0.64%)
Apr 17, 2015 17.21 17.39 17.17 17.31 5,583,674 -0.15(-0.86%)
Apr 16, 2015 17.07 17.60 17.04 17.46 5,565,495 +0.36(+2.12%)
Apr 15, 2015 16.83 17.13 16.73 17.10 4,916,275 +0.31(+1.87%)
Apr 14, 2015 16.66 16.91 16.50 16.78 6,376,175 +0.15(+0.90%)
Apr 13, 2015 16.65 16.79 16.58 16.63 2,447,035 -0.05(-0.28%)
Apr 10, 2015 16.45 16.82 16.45 16.68 4,010,340 +0.05(+0.28%)
Apr 09, 2015 16.60 16.76 16.52 16.63 4,155,146 +0.01(+0.05%)
Apr 08, 2015 16.99 17.03 16.57 16.63 3,294,171 -0.22(-1.31%)
Apr 07, 2015 17.11 17.13 16.80 16.85 3,182,883 -0.24(-1.43%)
Apr 06, 2015 16.82 17.47 16.82 17.09 5,403,567 +0.26(+1.54%)
Apr 02, 2015 16.95 16.83 16.83 16.83 3,520,839 +0.06(+0.33%)
Apr 01, 2015 16.29 16.81 16.19 16.78 8,010,758 +0.68(+4.25%)
Mar 31, 2015 16.13 16.25 16.02 16.09 5,020,632 -0.17(-1.02%)
Mar 30, 2015 16.14 16.27 16.10 16.26 3,706,485 +0.13(+0.83%)
Mar 27, 2015 16.10 16.26 16.00 16.12 3,491,802 +0.02(+0.10%)
Mar 26, 2015 16.30 16.34 16.01 16.11 3,674,397 -0.24(-1.49%)
Mar 25, 2015 16.61 16.72 16.33 16.35 3,601,334 -0.20(-1.24%)
Mar 24, 2015 16.52 16.68 16.45 16.56 3,398,464 +0.06(+0.38%)
Mar 23, 2015 16.38 16.56 16.31 16.49 2,823,021 +0.14(+0.87%)
Mar 20, 2015 16.21 16.63 16.15 16.35 4,828,175 +0.24(+1.51%)
Mar 19, 2015 16.51 16.52 15.97 16.11 4,293,702 -0.56(-3.35%)
Mar 18, 2015 15.57 16.70 15.50 16.67 10,820,501 +1.18(+7.62%)
Mar 17, 2015 15.51 15.64 15.46 15.49 3,061,916 -0.09(-0.61%)
Mar 16, 2015 15.49 15.63 15.33 15.58 3,692,778 +0.13(+0.87%)
Mar 13, 2015 15.38 15.48 15.25 15.45 5,908,935 -0.05(-0.35%)
Mar 12, 2015 15.44 15.58 15.36 15.50 2,622,833 +0.10(+0.66%)
Mar 11, 2015 15.38 15.49 15.31 15.40 3,429,279 +0.05(+0.31%)
Mar 10, 2015 15.46 15.63 15.35 15.35 3,772,788 -0.28(-1.81%)
Mar 09, 2015 15.62 15.68 15.60 15.64 3,113,105 +0.02(+0.10%)
Mar 06, 2015 15.73 15.80 15.57 15.62 4,433,103 -0.29(-1.83%)
Mar 05, 2015 16.32 16.35 15.90 15.91 4,296,808 -0.36(-2.22%)
Mar 04, 2015 16.36 16.41 16.06 16.27 2,918,326 -0.14(-0.86%)
Mar 03, 2015 16.52 16.52 16.34 16.41 3,492,859 -0.13(-0.76%)
Mar 02, 2015 16.78 16.82 16.32 16.54 6,073,801 -0.28(-1.64%)
Feb 27, 2015 16.93 16.97 16.75 16.82 5,430,073 -0.14(-0.84%)
Feb 26, 2015 16.83 16.99 16.66 16.96 2,691,018 +0.14(+0.84%)
Feb 25, 2015 16.72 16.86 16.65 16.82 3,496,772 +0.02(+0.09%)
Feb 24, 2015 16.64 16.89 16.58 16.80 3,778,546 +0.16(+0.95%)
Feb 23, 2015 17.01 17.04 16.60 16.64 3,258,869 -0.46(-2.71%)
Feb 20, 2015 17.04 17.11 16.86 17.11 3,086,945 +0.02(+0.09%)
Feb 19, 2015 17.09 17.22 17.04 17.09 2,951,585 -0.19(-1.09%)
Feb 18, 2015 17.01 17.33 17.00 17.28 5,443,309 +0.16(+0.92%)
Feb 17, 2015 17.22 17.30 17.00 17.12 3,623,250 -0.16(-0.91%)
Feb 13, 2015 17.06 17.28 17.28 17.28 5,096,774 +0.21(+1.24%)
Feb 12, 2015 16.19 17.10 16.18 17.07 7,927,476 +0.93(+5.75%)
Feb 11, 2015 16.49 16.49 16.01 16.14 10,194,749 -0.78(-4.60%)
Feb 10, 2015 17.09 17.18 16.86 16.92 5,318,620 -0.20(-1.15%)
Feb 09, 2015 17.03 17.15 16.99 17.11 5,244,633 +0.06(+0.37%)
Feb 06, 2015 17.12 17.15 17.01 17.05 6,760,137 -0.04(-0.23%)
Feb 05, 2015 16.97 17.25 16.97 17.09 6,266,713 +0.15(+0.88%)
Feb 04, 2015 17.04 17.13 16.86 16.94 4,311,052 -0.19(-1.10%)
Feb 03, 2015 17.18 17.31 16.89 17.13 5,642,532 +0.09(+0.55%)
Feb 02, 2015 16.99 17.27 16.91 17.04 3,783,703 +0.21(+1.26%)
Jan 30, 2015 16.97 17.06 16.87 16.82 4,351,358 -0.44(-2.55%)
Jan 29, 2015 17.48 17.48 17.11 17.26 3,915,644 -0.17(-0.99%)
Jan 28, 2015 17.79 17.91 17.38 17.44 3,524,304 -0.39(-2.16%)
Jan 27, 2015 17.87 17.94 17.76 17.82 3,591,917 -0.29(-1.61%)
Jan 26, 2015 18.39 18.39 17.87 18.11 9,615,845 -0.39(-2.12%)
Jan 23, 2015 18.44 18.62 18.40 18.51 3,438,628 -0.04(-0.21%)
Jan 22, 2015 18.31 18.59 18.11 18.55 6,439,348 +0.35(+1.95%)
Jan 21, 2015 18.11 18.25 17.98 18.19 7,239,145 +0.11(+0.61%)
Jan 20, 2015 17.85 18.23 17.64 18.08 4,876,051 +0.17(+0.97%)
Jan 16, 2015 17.79 17.91 17.56 17.91 5,217,353 +0.09(+0.53%)
Jan 15, 2015 17.85 17.93 17.70 17.81 4,945,599 +0.02(+0.13%)
Jan 14, 2015 17.45 17.87 17.37 17.79 4,825,406 +0.22(+1.25%)
Jan 13, 2015 17.70 17.89 17.53 17.57 3,067,008 -0.10(-0.58%)
Jan 12, 2015 17.81 17.84 17.59 17.67 4,129,395 -0.19(-1.06%)
Jan 09, 2015 17.64 17.93 17.55 17.86 4,465,723 +0.29(+1.66%)
Jan 08, 2015 17.30 17.63 17.19 17.57 4,677,999 +0.38(+2.20%)
Jan 07, 2015 17.08 17.22 16.86 17.19 2,913,556 +0.38(+2.25%)
Jan 06, 2015 16.82 16.93 16.62 16.82 4,072,144 +0.00(+0.00%)
Jan 05, 2015 17.03 17.03 16.65 16.82 4,437,768 -0.26(-1.52%)
Jan 02, 2015 17.37 17.44 17.01 17.08 4,587,803 -0.37(-2.12%)
Dec 31, 2014 17.40 17.44 17.44 17.44 2,095,186 +0.05(+0.32%)
Dec 30, 2014 17.47 17.48 17.21 17.39 2,909,907 -0.10(-0.58%)
Dec 29, 2014 17.38 17.57 17.26 17.49 3,338,953 +0.03(+0.18%)
Dec 26, 2014 17.26 17.52 17.19 17.46 3,420,257 +0.17(+1.00%)
Dec 24, 2014 17.30 17.29 17.29 17.29 1,347,459 -0.01(-0.05%)
Dec 23, 2014 17.25 17.33 17.07 17.30 3,474,016 +0.07(+0.41%)
Dec 22, 2014 17.01 17.23 16.95 17.22 3,719,572 +0.24(+1.44%)
Dec 19, 2014 17.24 17.25 16.93 16.98 6,877,708 -0.16(-0.92%)
Dec 18, 2014 16.87 17.24 16.82 17.14 8,458,462 +0.49(+2.93%)
Dec 17, 2014 16.13 17.13 16.04 16.65 11,707,425 +0.61(+3.83%)
Dec 16, 2014 15.91 16.30 15.77 16.04 6,835,741 -0.07(-0.44%)
Dec 15, 2014 16.52 16.55 16.02 16.11 7,681,710 -0.37(-2.24%)
Dec 12, 2014 16.93 17.00 16.44 16.48 4,410,423 -0.51(-3.01%)
Dec 11, 2014 16.86 17.19 16.82 16.99 7,373,577 +0.19(+1.12%)
Dec 10, 2014 17.25 17.30 16.66 16.80 7,462,244 -0.46(-2.69%)
Dec 09, 2014 17.41 17.48 17.21 17.26 4,389,227 -0.31(-1.75%)
Dec 08, 2014 17.56 17.68 17.45 17.57 3,030,263 -0.08(-0.45%)
Dec 05, 2014 17.70 17.74 17.65 17.65 4,456,393 -0.09(-0.49%)
Dec 04, 2014 17.87 17.89 17.71 17.74 2,859,258 -0.20(-1.10%)
Dec 03, 2014 17.89 17.96 17.69 17.93 4,982,161 +0.06(+0.31%)
Dec 02, 2014 18.17 18.17 17.80 17.88 4,137,829 -0.45(-2.45%)
Dec 01, 2014 18.59 18.59 18.14 18.33 7,014,734 -0.32(-1.73%)
Nov 28, 2014 18.78 18.84 18.60 18.65 1,691,913 -0.25(-1.33%)
Nov 26, 2014 19.02 18.90 18.90 18.90 1,878,408 -0.12(-0.62%)
Nov 25, 2014 19.03 19.13 18.96 19.02 7,136,392 -0.07(-0.37%)
Nov 24, 2014 19.01 19.10 18.95 19.09 5,596,808 +0.08(+0.41%)
Nov 21, 2014 18.75 19.05 18.65 19.01 13,436,962 +0.48(+2.59%)
Nov 20, 2014 18.61 18.66 18.43 18.53 6,148,669 -0.09(-0.47%)
Nov 19, 2014 18.51 18.66 18.48 18.62 5,347,894 +0.05(+0.25%)
Nov 18, 2014 18.41 18.60 18.39 18.57 4,922,236 +0.06(+0.34%)
Nov 17, 2014 18.26 18.53 18.21 18.51 3,441,050 +0.21(+1.16%)
Nov 14, 2014 18.06 18.40 18.06 18.29 5,466,379 +0.03(+0.17%)
Nov 13, 2014 17.89 18.28 17.89 18.26 6,505,151 +0.29(+1.62%)
Nov 12, 2014 18.37 18.37 17.90 17.97 4,807,597 -0.42(-2.27%)
Nov 11, 2014 18.56 18.65 18.25 18.39 5,178,760 -0.17(-0.89%)
Nov 10, 2014 18.77 18.81 18.23 18.55 8,271,413 -0.30(-1.59%)
Nov 07, 2014 18.74 18.85 18.59 18.85 3,520,239 +0.13(+0.71%)
Nov 06, 2014 18.88 18.92 18.60 18.72 3,202,285 -0.15(-0.79%)
Nov 05, 2014 18.80 19.04 18.74 18.87 3,226,060 -0.02(-0.08%)
Nov 04, 2014 19.10 19.10 18.88 18.88 4,745,265 -0.16(-0.82%)
Nov 03, 2014 19.03 19.13 18.95 19.04 7,023,975 -0.02(-0.08%)
Oct 31, 2014 18.91 19.06 18.80 19.06 5,865,545 +0.34(+1.79%)
Oct 30, 2014 18.71 18.88 18.57 18.72 8,523,040 +0.07(+0.38%)
Oct 29, 2014 18.60 18.71 18.53 18.65 3,650,600 +0.06(+0.34%)
Oct 28, 2014 18.60 18.74 18.47 18.59 4,161,492 +0.12(+0.63%)
Oct 27, 2014 18.39 18.60 18.37 18.47 4,452,626 +0.10(+0.55%)
Oct 24, 2014 18.54 18.74 18.19 18.37 7,711,744 -0.17(-0.93%)
Oct 23, 2014 18.69 18.76 18.48 18.54 6,271,492 +0.01(+0.04%)
Oct 22, 2014 18.78 18.81 18.53 18.53 7,524,360 -0.23(-1.25%)
Oct 21, 2014 18.80 19.05 18.71 18.77 6,921,690 +0.08(+0.42%)
Oct 20, 2014 18.63 18.73 18.61 18.69 4,256,662 -0.07(-0.37%)
Oct 17, 2014 18.85 19.24 18.68 18.76 4,766,468 +0.20(+1.09%)
Oct 16, 2014 18.42 18.84 18.39 18.56 7,060,136 -0.12(-0.63%)
Oct 15, 2014 18.78 18.93 18.21 18.67 6,849,701 -0.34(-1.81%)
Oct 14, 2014 18.91 19.22 18.85 19.02 2,758,351 +0.20(+1.04%)
Oct 13, 2014 18.83 19.10 18.78 18.82 3,712,779 -0.01(-0.04%)
Oct 10, 2014 19.12 19.13 18.83 18.83 4,882,872 -0.41(-2.11%)
Oct 09, 2014 19.44 19.46 19.13 19.24 2,628,562 -0.20(-1.00%)
Oct 08, 2014 19.32 19.58 19.22 19.43 4,974,261 +0.07(+0.36%)
Oct 07, 2014 19.52 19.76 19.35 19.36 5,955,346 -0.19(-0.96%)
Oct 06, 2014 19.49 19.83 19.49 19.55 3,517,941 +0.20(+1.01%)
Oct 03, 2014 19.49 19.52 19.21 19.35 4,160,590 -0.02(-0.08%)
Oct 02, 2014 19.25 19.51 19.06 19.37 3,378,596 +0.22(+1.14%)
Oct 01, 2014 19.52 19.60 19.13 19.15 5,298,808 -0.52(-2.66%)
Sep 30, 2014 19.38 19.74 19.34 19.67 5,677,769 +0.34(+1.78%)
Sep 29, 2014 19.51 19.56 19.32 19.33 5,163,334 -0.31(-1.59%)
Sep 26, 2014 19.56 19.73 19.48 19.64 2,154,198 +0.07(+0.36%)
Sep 25, 2014 19.63 19.74 19.45 19.57 5,445,535 -0.20(-0.99%)
Sep 24, 2014 19.85 19.85 19.67 19.77 4,486,638 +0.05(+0.24%)
Sep 23, 2014 20.17 20.20 19.61 19.72 5,643,789 -0.46(-2.28%)
Sep 22, 2014 20.04 20.31 20.02 20.18 6,360,401 -0.04(-0.19%)
Sep 19, 2014 20.69 20.69 20.17 20.22 9,775,783 -0.37(-1.82%)
Sep 18, 2014 20.56 20.70 20.49 20.59 4,944,917 +0.02(+0.08%)
Sep 17, 2014 20.63 20.74 20.36 20.58 8,183,360 +0.12(+0.57%)
Sep 16, 2014 20.32 20.69 20.09 20.46 8,412,180 +0.05(+0.23%)
Sep 15, 2014 20.05 21.04 20.01 20.41 13,126,124 +0.34(+1.71%)
Sep 12, 2014 19.81 20.15 19.77 20.07 8,474,481 +0.17(+0.86%)
Sep 11, 2014 20.13 20.13 19.81 19.90 6,908,158 -0.18(-0.89%)
Sep 10, 2014 20.17 20.32 19.88 20.08 6,432,371 -0.20(-0.96%)
Sep 09, 2014 20.46 20.52 20.15 20.27 9,501,976 -0.27(-1.33%)
Sep 08, 2014 20.56 20.98 20.38 20.55 9,812,365 +0.00(+0.00%)
Sep 05, 2014 20.20 20.71 20.11 20.55 10,570,465 +0.35(+1.74%)
Sep 04, 2014 19.74 20.28 19.71 20.20 8,203,550 +0.55(+2.82%)
Sep 03, 2014 19.47 19.75 19.47 19.64 5,332,530 +0.18(+0.92%)
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.