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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.9560 0.9643 0.9502 0.9560 5,885,497 +0.01(+0.97%)
Aug 28, 2003 0.9394 0.9498 0.9373 0.9469 12,200,840 +0.01(+0.98%)
Aug 27, 2003 0.9269 0.9423 0.9252 0.9377 6,664,991 +0.01(+0.94%)
Aug 26, 2003 0.9331 0.9361 0.9240 0.9290 17,564,268 -0.01(-0.62%)
Aug 25, 2003 0.9435 0.9469 0.9315 0.9348 8,234,404 -0.01(-1.27%)
Aug 22, 2003 0.9494 0.9589 0.9464 0.9469 6,531,066 +0.00(+0.04%)
Aug 21, 2003 0.9456 0.9514 0.9394 0.9464 5,880,686 +0.01(+0.66%)
Aug 20, 2003 0.9589 0.9589 0.9385 0.9402 8,193,504 -0.02(-1.99%)
Aug 19, 2003 0.9548 0.9614 0.9502 0.9593 6,901,566 +0.00(+0.48%)
Aug 18, 2003 0.9560 0.9647 0.9498 0.9548 8,924,079 +0.00(+0.44%)
Aug 15, 2003 0.9539 0.9556 0.9456 0.9506 5,803,699 -0.01(-0.69%)
Aug 14, 2003 0.9373 0.9768 0.9352 0.9573 9,806,222 +0.02(+2.13%)
Aug 13, 2003 0.9169 0.9460 0.9095 0.9373 4,647,289 +0.02(+2.27%)
Aug 12, 2003 0.9153 0.9215 0.9107 0.9165 3,260,721 -0.00(-0.09%)
Aug 11, 2003 0.9165 0.9248 0.9119 0.9173 3,879,023 -0.00(-0.14%)
Aug 08, 2003 0.9082 0.9248 0.9020 0.9186 5,839,786 +0.01(+1.52%)
Aug 07, 2003 0.8745 0.9049 0.8745 0.9049 7,216,731 +0.03(+3.18%)
Aug 06, 2003 0.8654 0.8783 0.8579 0.8770 9,344,300 +0.01(+1.54%)
Aug 05, 2003 0.8870 0.8937 0.8637 0.8637 14,846,467 -0.02(-2.67%)
Aug 04, 2003 0.9178 0.9182 0.8866 0.8874 14,020,460 -0.03(-3.13%)
Aug 01, 2003 0.9186 0.9190 0.9078 0.9161 5,269,601 -0.01(-1.34%)
Jul 31, 2003 0.9165 0.9286 0.9149 0.9286 6,570,361 +0.02(+1.73%)
Jul 30, 2003 0.9090 0.9207 0.9070 0.9128 3,384,221 +0.00(+0.27%)
Jul 29, 2003 0.9352 0.9390 0.9082 0.9103 8,725,196 -0.03(-3.69%)
Jul 28, 2003 0.9394 0.9506 0.9394 0.9452 5,629,676 +0.01(+0.71%)
Jul 25, 2003 0.9115 0.9460 0.9103 0.9385 9,045,975 +0.03(+3.11%)
Jul 24, 2003 0.9099 0.9182 0.8978 0.9103 17,081,496 +0.00(+0.09%)
Jul 23, 2003 0.8928 0.9095 0.8824 0.9095 10,778,184 +0.02(+2.05%)
Jul 22, 2003 0.8646 0.8966 0.8608 0.8912 38,407,704 +0.07(+8.01%)
Jul 21, 2003 0.8251 0.8450 0.8209 0.8251 7,734,790 -0.00(-0.40%)
Jul 18, 2003 0.8172 0.8305 0.8134 0.8284 5,429,189 +0.01(+1.42%)
Jul 17, 2003 0.8309 0.8309 0.8168 0.8168 13,322,765 -0.01(-1.80%)
Jul 16, 2003 0.8209 0.8350 0.8193 0.8317 17,621,208 +0.01(+1.47%)
Jul 15, 2003 0.8247 0.8263 0.8147 0.8197 4,916,744 -0.00(-0.10%)
Jul 14, 2003 0.8043 0.8205 0.8018 0.8205 6,292,085 +0.02(+2.81%)
Jul 11, 2003 0.7939 0.8055 0.7939 0.7981 5,109,212 +0.00(+0.00%)
Jul 10, 2003 0.7997 0.7997 0.7848 0.7981 5,331,351 -0.00(-0.26%)
Jul 09, 2003 0.8026 0.8076 0.7960 0.8001 5,819,738 -0.00(-0.36%)
Jul 08, 2003 0.8001 0.8101 0.7931 0.8030 11,639,476 -0.00(-0.16%)
Jul 07, 2003 0.7989 0.8084 0.7989 0.8043 9,001,066 +0.01(+0.68%)
Jul 03, 2003 0.7997 0.7997 0.7868 0.7989 2,761,107 -0.00(-0.21%)
Jul 02, 2003 0.7947 0.8084 0.7947 0.8006 7,878,339 +0.00(+0.52%)
Jul 01, 2003 0.7773 0.8080 0.7752 0.7964 8,488,621 +0.02(+2.19%)
Jun 30, 2003 0.7814 0.7902 0.7789 0.7794 4,593,559 -0.00(-0.27%)
Jun 27, 2003 0.7785 0.7943 0.7735 0.7814 4,445,199 +0.00(+0.64%)
Jun 26, 2003 0.7752 0.7806 0.7710 0.7764 2,927,912 +0.01(+1.03%)
Jun 25, 2003 0.7669 0.7835 0.7669 0.7685 5,791,669 +0.00(+0.22%)
Jun 24, 2003 0.7507 0.7702 0.7503 0.7669 6,401,150 +0.01(+1.88%)
Jun 23, 2003 0.7619 0.7619 0.7461 0.7528 5,705,861 -0.01(-1.36%)
Jun 20, 2003 0.7598 0.7644 0.7511 0.7631 6,503,799 +0.00(+0.33%)
Jun 19, 2003 0.7673 0.7698 0.7598 0.7606 7,447,692 -0.01(-0.87%)
Jun 18, 2003 0.7702 0.7710 0.7569 0.7673 8,841,479 -0.00(-0.38%)
Jun 17, 2003 0.7677 0.7781 0.7611 0.7702 6,765,235 +0.01(+0.71%)
Jun 16, 2003 0.7515 0.7685 0.7473 0.7648 5,897,527 +0.01(+1.83%)
Jun 13, 2003 0.7457 0.7519 0.7399 0.7511 6,935,248 +0.01(+0.72%)
Jun 12, 2003 0.7436 0.7503 0.7378 0.7457 8,775,719 +0.01(+0.79%)
Jun 11, 2003 0.7382 0.7457 0.7382 0.7399 8,745,245 +0.00(+0.51%)
Jun 10, 2003 0.7316 0.7440 0.7286 0.7361 10,695,583 +0.00(+0.34%)
Jun 09, 2003 0.7282 0.7336 0.7212 0.7336 10,066,855 +0.00(+0.28%)
Jun 06, 2003 0.7461 0.7519 0.7220 0.7316 16,054,201 -0.01(-1.68%)
Jun 05, 2003 0.7573 0.7586 0.7345 0.7440 22,716,786 -0.02(-2.82%)
Jun 04, 2003 0.7798 0.7810 0.7648 0.7656 9,246,462 -0.01(-1.66%)
Jun 03, 2003 0.7744 0.7848 0.7731 0.7785 7,486,186 +0.00(+0.00%)
Jun 02, 2003 0.7590 0.7868 0.7590 0.7785 7,802,956 +0.02(+2.57%)
May 30, 2003 0.7565 0.7611 0.7523 0.7590 8,347,478 +0.01(+1.00%)
May 29, 2003 0.7457 0.7719 0.7444 0.7515 10,049,213 +0.01(+1.06%)
May 28, 2003 0.7507 0.7631 0.7399 0.7436 6,559,134 -0.00(-0.22%)
May 27, 2003 0.7424 0.7482 0.7365 0.7453 4,062,669 -0.00(-0.17%)
May 23, 2003 0.7316 0.7523 0.7278 0.7465 6,505,403 +0.02(+2.16%)
May 22, 2003 0.7212 0.7365 0.7199 0.7307 10,570,479 +0.01(+1.33%)
May 21, 2003 0.7174 0.7212 0.7128 0.7212 6,480,543 +0.00(+0.58%)
May 20, 2003 0.7174 0.7266 0.7141 0.7170 10,238,472 -0.00(-0.06%)
May 19, 2003 0.7328 0.7336 0.7174 0.7174 9,430,109 -0.02(-2.38%)
May 16, 2003 0.7461 0.7498 0.7324 0.7349 5,325,738 -0.01(-1.67%)
May 15, 2003 0.7503 0.7565 0.7473 0.7473 8,612,121 -0.00(-0.39%)
May 14, 2003 0.7357 0.7515 0.7357 0.7503 9,046,777 +0.01(+1.69%)
May 13, 2003 0.7286 0.7461 0.7286 0.7378 6,762,027 +0.00(+0.28%)
May 12, 2003 0.7378 0.7453 0.7336 0.7357 6,824,579 -0.00(-0.28%)
May 09, 2003 0.7149 0.7378 0.7149 0.7378 8,227,186 +0.02(+3.50%)
May 08, 2003 0.7316 0.7394 0.7112 0.7128 13,093,408 -0.02(-3.05%)
May 07, 2003 0.7245 0.7390 0.7212 0.7353 7,956,128 +0.01(+1.43%)
May 06, 2003 0.7274 0.7394 0.7232 0.7249 7,649,783 -0.01(-1.75%)
May 05, 2003 0.7316 0.7407 0.7303 0.7378 10,649,070 +0.01(+1.49%)
May 02, 2003 0.6954 0.7274 0.6941 0.7270 9,508,700 +0.03(+4.29%)
Apr 30, 2003 0.7004 0.7066 0.6962 0.6971 8,949,742 -0.00(-0.71%)
Apr 29, 2003 0.7066 0.7178 0.7008 0.7020 11,423,752 +0.00(+0.42%)
Apr 28, 2003 0.6838 0.7000 0.6838 0.6991 7,442,881 +0.01(+1.33%)
Apr 25, 2003 0.6867 0.6941 0.6842 0.6900 6,841,420 +0.00(+0.61%)
Apr 24, 2003 0.6709 0.6983 0.6709 0.6858 25,339,958 +0.02(+3.77%)
Apr 23, 2003 0.6484 0.6650 0.6484 0.6609 12,325,142 +0.01(+1.15%)
Apr 22, 2003 0.6401 0.6567 0.6326 0.6534 11,711,651 +0.01(+1.68%)
Apr 21, 2003 0.6264 0.6430 0.6264 0.6426 5,361,023 +0.02(+3.00%)
Apr 17, 2003 0.6272 0.6322 0.6231 0.6239 3,794,818 -0.00(-0.53%)
Apr 16, 2003 0.6339 0.6401 0.6243 0.6272 12,705,265 -0.00(-0.46%)
Apr 15, 2003 0.6172 0.6360 0.6172 0.6301 8,149,397 +0.01(+1.40%)
Apr 14, 2003 0.6247 0.6251 0.6177 0.6214 4,908,725 +0.01(+1.01%)
Apr 11, 2003 0.6093 0.6210 0.6073 0.6152 7,121,300 +0.01(+1.23%)
Apr 10, 2003 0.6098 0.6127 0.6010 0.6077 9,868,774 -0.01(-0.88%)
Apr 09, 2003 0.6172 0.6235 0.6093 0.6131 9,006,680 -0.00(-0.67%)
Apr 08, 2003 0.6110 0.6235 0.6023 0.6172 8,612,121 +0.01(+1.02%)
Apr 07, 2003 0.6069 0.6235 0.6069 0.6110 18,841,772 +0.01(+1.80%)
Apr 04, 2003 0.5923 0.6056 0.5911 0.6002 18,553,072 +0.02(+2.63%)
Apr 03, 2003 0.5819 0.5981 0.5790 0.5848 16,935,542 +0.01(+1.96%)
Apr 02, 2003 0.5757 0.5861 0.5732 0.5736 6,532,670 +0.01(+1.40%)
Apr 01, 2003 0.5570 0.5661 0.5566 0.5657 5,829,361 +0.01(+1.80%)
Mar 31, 2003 0.5553 0.5632 0.5474 0.5557 3,945,585 -0.00(-0.67%)
Mar 28, 2003 0.5690 0.5732 0.5595 0.5595 5,131,666 -0.01(-2.11%)
Mar 27, 2003 0.5711 0.5736 0.5632 0.5715 3,069,857 -0.00(-0.07%)
Mar 26, 2003 0.5653 0.5748 0.5591 0.5719 6,013,809 +0.00(+0.73%)
Mar 25, 2003 0.5570 0.5694 0.5549 0.5678 7,359,478 +0.01(+1.19%)
Mar 24, 2003 0.5707 0.5757 0.5607 0.5611 21,285,308 -0.02(-3.85%)
Mar 21, 2003 0.5794 0.5911 0.5778 0.5836 8,823,034 +0.01(+1.45%)
Mar 20, 2003 0.5778 0.5782 0.5715 0.5753 13,060,528 -0.01(-1.14%)
Mar 19, 2003 0.5786 0.5852 0.5748 0.5819 12,477,512 +0.00(+0.43%)
Mar 18, 2003 0.5852 0.5898 0.5769 0.5794 9,808,628 -0.01(-0.92%)
Mar 17, 2003 0.5715 0.5869 0.5615 0.5848 12,786,262 +0.01(+1.15%)
Mar 14, 2003 0.5761 0.5798 0.5694 0.5782 6,725,137 +0.01(+1.09%)
Mar 13, 2003 0.5690 0.5778 0.5653 0.5719 17,035,786 +0.00(+0.58%)
Mar 12, 2003 0.5674 0.5715 0.5653 0.5686 9,778,956 -0.00(-0.51%)
Mar 11, 2003 0.5707 0.5782 0.5674 0.5715 6,409,170 +0.00(+0.07%)
Mar 10, 2003 0.5736 0.5748 0.5665 0.5711 7,818,193 -0.01(-1.29%)
Mar 07, 2003 0.5570 0.5815 0.5570 0.5786 7,488,592 +0.01(+2.20%)
Mar 06, 2003 0.5545 0.5711 0.5545 0.5661 7,659,407 +0.01(+2.33%)
Mar 05, 2003 0.5628 0.5665 0.5532 0.5532 5,097,984 -0.01(-2.13%)
Mar 04, 2003 0.5719 0.5719 0.5615 0.5653 6,799,718 -0.01(-1.09%)
Mar 03, 2003 0.5740 0.5827 0.5678 0.5715 8,977,008 -0.00(-0.36%)
Feb 28, 2003 0.5574 0.5753 0.5574 0.5736 7,693,891 +0.02(+2.75%)
Feb 27, 2003 0.5520 0.5611 0.5478 0.5582 3,993,702 +0.01(+1.13%)
Feb 26, 2003 0.5537 0.5591 0.5487 0.5520 2,253,474 -0.00(-0.60%)
Feb 25, 2003 0.5611 0.5611 0.5458 0.5553 4,284,007 -0.01(-1.26%)
Feb 24, 2003 0.5670 0.5670 0.5599 0.5624 4,778,809 -0.01(-1.10%)
Feb 21, 2003 0.5611 0.5690 0.5528 0.5686 5,721,900 +0.01(+1.48%)
Feb 20, 2003 0.5611 0.5615 0.5541 0.5603 6,666,595 -0.00(-0.22%)
Feb 19, 2003 0.5545 0.5615 0.5478 0.5615 5,815,728 +0.01(+1.58%)
Feb 18, 2003 0.5387 0.5603 0.5362 0.5528 8,115,715 +0.02(+3.42%)
Feb 14, 2003 0.5325 0.5362 0.5237 0.5345 8,186,287 +0.00(+0.16%)
Feb 13, 2003 0.5237 0.5345 0.5200 0.5337 7,503,027 +0.01(+2.72%)
Feb 12, 2003 0.5412 0.5466 0.5196 0.5196 20,070,358 -0.03(-5.94%)
Feb 11, 2003 0.5653 0.5732 0.5520 0.5524 7,616,904 -0.02(-3.35%)
Feb 10, 2003 0.5690 0.5728 0.5624 0.5715 4,288,819 +0.00(+0.15%)
Feb 07, 2003 0.5844 0.5857 0.5591 0.5707 5,375,458 -0.01(-1.86%)
Feb 06, 2003 0.5757 0.5832 0.5736 0.5815 5,089,965 -0.00(-0.14%)
Feb 05, 2003 0.5869 0.5902 0.5794 0.5823 3,267,137 -0.00(-0.78%)
Feb 04, 2003 0.5869 0.5869 0.5782 0.5869 4,332,926 -0.01(-1.26%)
Feb 03, 2003 0.5848 0.5990 0.5848 0.5944 5,011,374 +0.01(+1.49%)
Jan 31, 2003 0.5832 0.5985 0.5803 0.5857 3,803,640 -0.00(-0.14%)
Jan 30, 2003 0.6069 0.6069 0.5861 0.5865 15,782,340 +0.00(+0.07%)
Jan 29, 2003 0.5694 0.5865 0.5645 0.5861 6,178,209 +0.01(+1.15%)
Jan 28, 2003 0.5740 0.5819 0.5711 0.5794 8,519,095 +0.00(+0.43%)
Jan 27, 2003 0.5694 0.5819 0.5678 0.5769 5,197,426 -0.00(-0.14%)
Jan 24, 2003 0.5873 0.5902 0.5661 0.5778 6,623,290 -0.01(-2.04%)
Jan 23, 2003 0.5911 0.5965 0.5848 0.5898 5,583,163 +0.00(+0.21%)
Jan 22, 2003 0.5965 0.6044 0.5823 0.5886 15,665,256 -0.02(-3.48%)
Jan 21, 2003 0.6260 0.6264 0.6064 0.6098 10,537,599 -0.01(-1.87%)
Jan 17, 2003 0.6276 0.6297 0.6168 0.6214 12,770,223 -0.01(-2.22%)
Jan 16, 2003 0.6451 0.6526 0.6335 0.6355 6,388,319 -0.01(-1.74%)
Jan 15, 2003 0.6451 0.6472 0.6326 0.6468 10,954,612 -0.00(-0.38%)
Jan 14, 2003 0.6235 0.6493 0.6235 0.6493 17,290,002 +0.03(+4.69%)
Jan 13, 2003 0.6143 0.6231 0.6031 0.6202 8,584,053 +0.01(+1.29%)
Jan 10, 2003 0.6172 0.6235 0.6106 0.6123 8,924,881 -0.01(-1.07%)
Jan 09, 2003 0.6301 0.6384 0.6189 0.6189 9,173,485 -0.01(-1.39%)
Jan 08, 2003 0.6289 0.6339 0.6189 0.6276 4,838,955 -0.00(-0.79%)
Jan 07, 2003 0.6339 0.6397 0.6301 0.6326 5,567,124 +0.00(+0.20%)
Jan 06, 2003 0.6172 0.6351 0.6172 0.6314 10,255,313 +0.02(+2.84%)
Jan 03, 2003 0.6131 0.6210 0.6131 0.6139 2,998,484 -0.00(-0.40%)
Jan 02, 2003 0.6002 0.6164 0.5998 0.6164 3,117,172 +0.02(+3.27%)
Dec 31, 2002 0.5977 0.6002 0.5969 0.5969 3,871,805 -0.00(-0.62%)
Dec 30, 2002 0.6073 0.6093 0.5952 0.6006 2,392,211 -0.01(-1.03%)
Dec 27, 2002 0.6152 0.6202 0.6056 0.6069 2,503,682 -0.01(-1.48%)
Dec 26, 2002 0.6202 0.6276 0.6160 0.6160 2,354,519 -0.00(-0.60%)
Dec 24, 2002 0.6239 0.6247 0.6172 0.6197 4,026,581 -0.00(-0.67%)
Dec 23, 2002 0.6193 0.6360 0.6193 0.6239 6,609,657 -0.00(-0.13%)
Dec 20, 2002 0.6098 0.6297 0.6093 0.6247 18,704,640 +0.02(+2.80%)
Dec 19, 2002 0.6085 0.6152 0.6048 0.6077 4,377,033 -0.00(-0.20%)
Dec 18, 2002 0.6048 0.6093 0.5994 0.6089 4,542,234 -0.00(-0.14%)
Dec 17, 2002 0.6098 0.6164 0.6073 0.6098 7,673,842 -0.00(-0.68%)
Dec 16, 2002 0.5994 0.6148 0.5994 0.6139 5,734,731 +0.02(+2.57%)
Dec 13, 2002 0.6052 0.6089 0.5977 0.5985 4,917,546 -0.01(-1.77%)
Dec 12, 2002 0.6077 0.6193 0.6060 0.6093 4,372,221 +0.00(+0.55%)
Dec 11, 2002 0.6135 0.6231 0.6052 0.6060 6,890,338 -0.02(-2.67%)
Dec 10, 2002 0.6069 0.6227 0.6044 0.6227 3,324,877 +0.02(+3.17%)
Dec 09, 2002 0.6193 0.6193 0.6027 0.6035 5,889,507 -0.02(-3.14%)
Dec 06, 2002 0.6077 0.6235 0.6077 0.6231 8,908,040 +0.01(+1.22%)
Dec 05, 2002 0.6152 0.6210 0.6131 0.6156 2,948,763 +0.00(+0.75%)
Dec 04, 2002 0.6235 0.6235 0.6110 0.6110 18,094,356 -0.02(-3.23%)
Dec 03, 2002 0.6355 0.6355 0.6218 0.6314 10,037,183 -0.01(-1.04%)
Dec 02, 2002 0.6401 0.6547 0.6339 0.6380 20,031,062 +0.01(+1.32%)
Nov 29, 2002 0.6330 0.6330 0.6256 0.6297 5,956,871 +0.00(+0.07%)
Nov 27, 2002 0.6235 0.6339 0.6218 0.6293 18,577,932 +0.03(+4.20%)
Nov 26, 2002 0.5844 0.6064 0.5819 0.6039 22,214,766 +0.02(+2.83%)
Nov 25, 2002 0.5798 0.5882 0.5798 0.5873 7,687,475 +0.01(+0.93%)
Nov 22, 2002 0.5857 0.5890 0.5736 0.5819 10,610,576 -0.01(-0.92%)
Nov 21, 2002 0.5694 0.5923 0.5640 0.5873 27,356,056 +0.02(+3.90%)
Nov 20, 2002 0.5341 0.5736 0.5308 0.5653 7,890,368 +0.03(+5.18%)
Nov 19, 2002 0.5507 0.5507 0.5308 0.5374 7,900,793 -0.02(-3.15%)
Nov 18, 2002 0.5512 0.5615 0.5433 0.5549 5,246,345 +0.01(+0.98%)
Nov 15, 2002 0.5653 0.5694 0.5482 0.5495 5,438,010 -0.02(-2.79%)
Nov 14, 2002 0.5591 0.5715 0.5512 0.5653 5,110,815 +0.01(+1.87%)
Nov 13, 2002 0.5607 0.5611 0.5445 0.5549 7,576,004 -0.01(-1.11%)
Nov 12, 2002 0.5561 0.5640 0.5507 0.5611 3,423,516 +0.01(+1.12%)
Nov 11, 2002 0.5570 0.5570 0.5474 0.5549 4,939,199 -0.00(-0.89%)
Nov 08, 2002 0.5611 0.5715 0.5441 0.5599 7,610,488 -0.00(-0.88%)
Nov 07, 2002 0.5744 0.5744 0.5582 0.5649 10,522,362 -0.01(-2.37%)
Nov 06, 2002 0.5661 0.5786 0.5541 0.5786 5,453,247 +0.01(+1.98%)
Nov 05, 2002 0.5715 0.5719 0.5653 0.5674 7,095,637 -0.01(-1.52%)
Nov 04, 2002 0.5690 0.5815 0.5653 0.5761 12,528,836 +0.01(+1.99%)
Nov 01, 2002 0.5591 0.5757 0.5578 0.5649 5,347,390 +0.01(+1.12%)
Oct 31, 2002 0.5665 0.5715 0.5570 0.5586 5,677,793 -0.00(-0.67%)
Oct 30, 2002 0.5545 0.5657 0.5507 0.5624 801,948 +0.01(+1.42%)
Oct 29, 2002 0.5574 0.5582 0.5470 0.5545 3,843,737 -0.01(-1.26%)
Oct 28, 2002 0.5715 0.5715 0.5624 0.5615 4,606,390 -0.01(-1.75%)
Oct 25, 2002 0.5674 0.5715 0.5570 0.5715 5,836,579 +0.00(+0.73%)
Oct 24, 2002 0.5657 0.5761 0.5611 0.5674 962,337 +0.00(+0.66%)
Oct 23, 2002 0.5670 0.5761 0.5632 0.5636 10,014,729 -0.01(-1.31%)
Oct 22, 2002 0.5790 0.5803 0.5611 0.5711 5,885,497 -0.01(-1.79%)
Oct 21, 2002 0.5736 0.5840 0.5591 0.5815 8,007,452 +0.02(+3.40%)
Oct 18, 2002 0.5620 0.5674 0.5541 0.5624 3,845,341 -0.00(-0.66%)
Oct 17, 2002 0.5570 0.5661 0.5512 0.5661 13,430,226 +0.03(+5.17%)
Oct 16, 2002 0.5507 0.5507 0.5366 0.5383 6,308,926 -0.02(-2.78%)
Oct 15, 2002 0.5507 0.5591 0.5433 0.5537 7,235,978 +0.02(+4.14%)
Oct 14, 2002 0.5154 0.5316 0.5133 0.5316 3,612,776 +0.01(+1.03%)
Oct 11, 2002 0.5071 0.5283 0.5071 0.5262 10,192,761 +0.03(+5.24%)
Oct 10, 2002 0.4917 0.5046 0.4888 0.5000 14,173,632 +0.01(+1.26%)
Oct 09, 2002 0.5071 0.5108 0.4863 0.4938 10,596,141 -0.03(-4.96%)
Oct 08, 2002 0.5445 0.5445 0.5158 0.5196 9,138,199 -0.01(-1.65%)
Oct 07, 2002 0.5379 0.5387 0.5237 0.5283 6,632,111 -0.00(-0.31%)
Oct 04, 2002 0.5362 0.5424 0.5216 0.5300 5,396,309 -0.00(-0.93%)
Oct 03, 2002 0.5196 0.5362 0.5196 0.5349 5,526,225 +0.01(+2.55%)
Oct 02, 2002 0.5237 0.5433 0.5192 0.5216 6,193,446 -0.01(-2.56%)
Oct 01, 2002 0.5063 0.5383 0.4996 0.5354 10,838,330 +0.03(+6.62%)
Sep 30, 2002 0.5050 0.5117 0.4946 0.5021 14,323,596 -0.01(-2.27%)
Sep 27, 2002 0.5403 0.5441 0.5100 0.5137 16,710,194 -0.04(-7.42%)
Sep 26, 2002 0.5470 0.5591 0.5470 0.5549 14,974,778 +0.01(+1.75%)
Sep 25, 2002 0.5383 0.5503 0.5304 0.5453 14,376,525 +0.01(+1.55%)
Sep 24, 2002 0.5279 0.5441 0.5279 0.5370 15,281,123 -0.00(-0.84%)
Sep 23, 2002 0.5300 0.5416 0.5225 0.5416 7,006,621 -0.00(-0.53%)
Sep 20, 2002 0.5221 0.5466 0.5221 0.5445 11,968,275 +0.02(+4.30%)
Sep 19, 2002 0.5466 0.5566 0.5196 0.5221 14,462,333 -0.04(-7.58%)
Sep 18, 2002 0.5736 0.5769 0.5615 0.5649 9,861,557 -0.02(-3.00%)
Sep 17, 2002 0.5960 0.5960 0.5740 0.5823 11,839,963 -0.01(-2.37%)
Sep 16, 2002 0.5827 0.5965 0.5794 0.5965 6,048,293 +0.01(+1.63%)
Sep 13, 2002 0.5840 0.5894 0.5819 0.5869 5,630,478 -0.00(-0.07%)
Sep 12, 2002 0.5848 0.5886 0.5823 0.5873 14,095,041 -0.00(-0.28%)
Sep 11, 2002 0.5931 0.5956 0.5861 0.5890 5,413,952 +0.00(+0.78%)
Sep 10, 2002 0.5786 0.5861 0.5778 0.5844 13,436,642 +0.01(+1.08%)
Sep 09, 2002 0.5769 0.5898 0.5740 0.5782 9,523,937 +0.00(+0.36%)
Sep 06, 2002 0.5615 0.5790 0.5615 0.5761 4,785,225 +0.02(+2.90%)
Sep 05, 2002 0.5611 0.5674 0.5528 0.5599 7,086,014 -0.01(-0.96%)
Sep 04, 2002 0.5624 0.5690 0.5570 0.5653 4,518,176 +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.