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 )

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2009 16.94 16.94 16.55 16.60 10,567,512 -0.60(-3.48%)
Aug 28, 2009 17.20 17.32 17.01 17.20 5,928,633 +0.01(+0.04%)
Aug 27, 2009 17.36 17.37 16.96 17.19 7,618,525 -0.06(-0.32%)
Aug 26, 2009 17.46 17.49 17.20 17.24 7,745,187 -0.28(-1.57%)
Aug 25, 2009 17.24 17.78 17.24 17.52 10,296,579 +0.28(+1.62%)
Aug 24, 2009 17.57 17.75 17.16 17.24 11,050,148 -0.13(-0.74%)
Aug 21, 2009 17.27 17.39 17.12 17.37 7,049,344 +0.31(+1.83%)
Aug 20, 2009 16.76 17.11 16.71 17.06 7,790,413 +0.34(+2.04%)
Aug 19, 2009 16.31 16.79 16.30 16.71 5,444,449 +0.09(+0.55%)
Aug 18, 2009 16.44 16.67 16.44 16.62 7,673,495 +0.36(+2.19%)
Aug 17, 2009 16.41 16.51 16.23 16.27 7,879,828 -0.55(-3.28%)
Aug 14, 2009 16.80 16.86 16.60 16.82 7,378,759 +0.03(+0.18%)
Aug 13, 2009 16.71 16.85 16.50 16.79 7,672,206 +0.19(+1.13%)
Aug 12, 2009 16.39 16.66 16.34 16.60 7,383,811 +0.22(+1.35%)
Aug 11, 2009 16.39 16.54 16.21 16.38 8,676,018 -0.23(-1.37%)
Aug 10, 2009 16.47 16.64 16.26 16.61 7,599,355 +0.19(+1.14%)
Aug 07, 2009 16.55 16.65 16.39 16.42 8,484,388 +0.17(+1.06%)
Aug 06, 2009 16.97 17.08 16.24 16.25 10,999,987 -0.50(-2.99%)
Aug 05, 2009 16.86 16.91 16.54 16.75 9,554,669 -0.01(-0.09%)
Aug 04, 2009 16.49 16.84 16.34 16.76 9,104,832 +0.21(+1.29%)
Aug 03, 2009 16.08 16.56 15.93 16.55 11,222,060 +0.74(+4.67%)
Jul 31, 2009 15.69 15.98 15.54 15.81 11,446,119 +0.20(+1.27%)
Jul 30, 2009 15.53 15.81 15.53 15.61 8,084,102 +0.19(+1.26%)
Jul 29, 2009 15.81 15.81 15.31 15.42 12,042,069 -0.45(-2.83%)
Jul 28, 2009 15.85 15.99 15.76 15.87 7,991,507 -0.07(-0.46%)
Jul 27, 2009 16.04 16.04 15.77 15.94 8,584,459 -0.06(-0.37%)
Jul 24, 2009 16.07 16.35 15.91 16.00 8,429,497 -0.25(-1.54%)
Jul 23, 2009 15.99 16.28 15.90 16.25 15,769,725 +0.23(+1.42%)
Jul 22, 2009 15.20 16.15 15.19 16.02 23,805,960 +0.85(+5.60%)
Jul 21, 2009 15.59 15.62 14.96 15.17 13,725,750 -0.20(-1.33%)
Jul 20, 2009 15.17 15.53 15.17 15.38 12,874,325 +0.37(+2.49%)
Jul 17, 2009 14.90 15.11 14.77 15.00 9,433,008 +0.07(+0.47%)
Jul 16, 2009 14.46 15.01 14.45 14.93 10,211,101 +0.29(+1.97%)
Jul 15, 2009 14.22 14.65 14.21 14.64 14,930,341 +0.57(+4.03%)
Jul 14, 2009 14.00 14.17 13.82 14.08 12,467,829 +0.06(+0.42%)
Jul 13, 2009 13.93 14.06 13.87 14.02 7,777,021 +0.03(+0.24%)
Jul 10, 2009 13.85 14.03 13.72 13.99 8,551,142 -0.01(-0.05%)
Jul 09, 2009 14.06 14.14 13.76 13.99 8,020,226 +0.15(+1.06%)
Jul 08, 2009 13.64 13.89 13.49 13.85 16,465,396 +0.26(+1.88%)
Jul 07, 2009 14.01 14.12 13.57 13.59 12,105,089 -0.51(-3.63%)
Jul 06, 2009 14.02 14.13 13.73 14.10 11,753,963 +0.01(+0.08%)
Jul 02, 2009 14.26 14.30 13.95 14.09 7,559,400 -0.38(-2.65%)
Jul 01, 2009 14.35 14.55 14.35 14.48 8,433,152 +0.32(+2.25%)
Jun 30, 2009 14.27 14.45 14.04 14.16 9,700,114 -0.13(-0.90%)
Jun 29, 2009 14.13 14.33 13.99 14.29 8,117,543 +0.12(+0.88%)
Jun 26, 2009 13.89 14.19 13.64 14.16 11,346,904 +0.29(+2.06%)
Jun 25, 2009 13.43 13.89 13.36 13.88 10,344,474 +0.54(+4.06%)
Jun 24, 2009 13.13 13.43 13.13 13.34 10,778,191 +0.41(+3.14%)
Jun 23, 2009 12.90 13.02 12.71 12.93 9,316,840 +0.03(+0.26%)
Jun 22, 2009 13.35 13.38 12.89 12.90 8,828,851 -0.63(-4.65%)
Jun 19, 2009 13.63 13.73 13.43 13.53 8,392,112 +0.02(+0.14%)
Jun 18, 2009 13.48 13.69 13.28 13.51 10,080,333 +0.22(+1.62%)
Jun 17, 2009 13.48 13.56 13.10 13.29 11,022,283 -0.19(-1.41%)
Jun 16, 2009 13.84 13.99 13.44 13.48 9,103,948 -0.26(-1.92%)
Jun 15, 2009 13.99 14.01 13.64 13.74 15,783,605 -0.32(-2.26%)
Jun 12, 2009 13.67 14.09 13.65 14.06 8,759,669 +0.29(+2.12%)
Jun 11, 2009 13.53 13.89 13.53 13.77 8,729,016 +0.15(+1.07%)
Jun 10, 2009 13.55 13.75 13.48 13.62 14,544,329 +0.16(+1.17%)
Jun 09, 2009 13.75 13.76 13.42 13.47 12,452,527 -0.11(-0.78%)
Jun 08, 2009 13.38 13.61 13.32 13.57 13,489,764 -0.13(-0.96%)
Jun 05, 2009 13.72 13.86 13.51 13.70 12,475,834 +0.14(+1.02%)
Jun 04, 2009 13.58 13.71 13.45 13.57 10,509,486 +0.03(+0.24%)
Jun 03, 2009 13.84 13.84 13.36 13.53 15,353,941 -0.38(-2.73%)
Jun 02, 2009 14.01 14.17 13.72 13.91 14,586,715 -0.29(-2.06%)
Jun 01, 2009 14.30 14.31 13.73 14.21 14,209,397 +0.19(+1.36%)
May 29, 2009 14.46 14.46 13.85 14.02 13,597,610 -0.24(-1.72%)
May 28, 2009 14.08 14.26 13.78 14.26 7,659,725 +0.27(+1.91%)
May 27, 2009 13.88 14.27 13.86 13.99 11,209,975 +0.10(+0.74%)
May 26, 2009 13.53 14.03 13.45 13.89 8,236,011 +0.13(+0.96%)
May 22, 2009 13.67 13.85 13.50 13.76 9,459,105 +0.14(+1.05%)
May 21, 2009 13.70 13.71 13.44 13.62 10,026,866 -0.20(-1.46%)
May 20, 2009 14.16 14.21 13.81 13.82 13,425,228 -0.19(-1.33%)
May 19, 2009 13.95 14.28 13.71 14.00 17,230,104 +0.17(+1.22%)
May 18, 2009 12.93 13.89 12.93 13.84 13,116,037 +0.95(+7.41%)
May 15, 2009 13.12 13.19 12.81 12.88 10,211,330 -0.24(-1.84%)
May 14, 2009 12.92 13.20 12.84 13.12 13,627,705 +0.23(+1.79%)
May 13, 2009 13.35 13.35 12.85 12.89 12,364,712 -0.58(-4.32%)
May 12, 2009 13.58 13.71 13.16 13.47 16,118,712 -0.17(-1.23%)
May 11, 2009 13.50 13.70 13.28 13.64 9,803,472 +0.05(+0.38%)
May 08, 2009 13.40 13.68 13.28 13.59 12,728,606 +0.48(+3.67%)
May 07, 2009 13.73 13.86 13.07 13.11 17,416,162 -0.46(-3.38%)
May 06, 2009 13.60 13.65 13.35 13.57 25,090,128 +0.29(+2.18%)
May 05, 2009 13.21 13.35 12.89 13.28 18,221,234 +0.26(+1.96%)
May 04, 2009 12.56 13.12 12.43 13.02 16,012,105 +0.46(+3.64%)
May 01, 2009 12.25 12.57 12.15 12.57 9,524,549 +0.56(+4.63%)
Apr 30, 2009 12.42 12.68 11.94 12.01 18,149,648 -0.38(-3.04%)
Apr 29, 2009 12.08 12.46 12.07 12.39 48,588,464 +1.24(+11.12%)
Apr 28, 2009 11.10 11.24 10.97 11.15 21,579,632 -0.02(-0.16%)
Apr 27, 2009 11.04 11.40 10.93 11.17 31,277,720 -0.90(-7.45%)
Apr 24, 2009 11.68 12.10 11.55 12.07 21,312,880 +0.63(+5.50%)
Apr 23, 2009 11.16 11.54 11.12 11.44 16,125,793 +0.40(+3.64%)
Apr 22, 2009 11.20 11.47 11.02 11.04 11,700,310 -0.16(-1.40%)
Apr 21, 2009 10.59 11.30 10.59 11.19 17,557,210 +0.45(+4.19%)
Apr 20, 2009 11.19 11.24 10.73 10.74 17,982,666 -0.71(-6.16%)
Apr 17, 2009 11.65 11.70 11.43 11.45 12,927,068 -0.09(-0.76%)
Apr 16, 2009 11.38 11.60 11.28 11.54 17,380,816 +0.20(+1.81%)
Apr 15, 2009 11.18 11.53 11.18 11.33 15,029,476 -0.02(-0.16%)
Apr 14, 2009 11.25 11.41 11.10 11.35 20,650,812 -0.26(-2.24%)
Apr 13, 2009 11.39 11.73 11.21 11.61 14,130,279 +0.14(+1.21%)
Apr 09, 2009 11.05 11.69 10.91 11.47 18,270,920 +0.76(+7.10%)
Apr 08, 2009 10.65 10.90 10.64 10.71 9,843,738 +0.07(+0.65%)
Apr 07, 2009 10.48 10.72 10.33 10.64 20,510,924 -0.22(-2.02%)
Apr 06, 2009 11.19 11.20 10.47 10.86 25,666,808 -0.44(-3.91%)
Apr 03, 2009 10.87 11.31 10.82 11.30 16,553,903 +0.31(+2.86%)
Apr 02, 2009 10.31 11.08 10.31 10.99 26,325,158 +0.79(+7.78%)
Apr 01, 2009 9.839 10.45 9.788 10.19 24,040,936 +0.29(+2.95%)
Mar 31, 2009 9.964 10.17 9.850 9.902 14,545,040 +0.19(+1.96%)
Mar 30, 2009 10.09 10.09 9.598 9.711 21,584,952 -0.87(-8.22%)
Mar 26, 2009 11.02 11.14 10.49 10.58 25,726,184 -0.31(-2.89%)
Mar 25, 2009 10.79 11.10 10.64 10.90 10,410,998 +0.17(+1.60%)
Mar 24, 2009 10.98 10.98 10.71 10.72 16,764,454 -0.36(-3.23%)
Mar 23, 2009 10.84 11.19 10.82 11.08 16,325,351 +0.76(+7.33%)
Mar 20, 2009 10.42 10.59 10.26 10.33 12,287,226 -0.61(-5.55%)
Mar 19, 2009 10.91 11.22 10.36 10.93 26,820,564 -0.11(-0.99%)
Mar 18, 2009 10.31 11.04 10.26 11.04 22,503,368 +0.44(+4.17%)
Mar 17, 2009 10.25 10.65 10.11 10.60 13,858,218 +0.36(+3.50%)
Mar 16, 2009 10.59 10.72 10.16 10.24 11,745,833 -0.22(-2.13%)
Mar 13, 2009 10.26 10.50 10.22 10.46 0 +0.22(+2.11%)
Mar 12, 2009 9.510 10.32 9.510 10.25 17,582,266 +0.64(+6.70%)
Mar 11, 2009 9.302 9.711 9.247 9.605 19,077,426 +0.35(+3.83%)
Mar 10, 2009 8.903 9.452 8.903 9.251 18,530,092 +0.46(+5.20%)
Mar 09, 2009 8.830 8.911 8.688 8.794 16,939,088 -0.12(-1.35%)
Mar 06, 2009 8.984 9.167 8.724 8.914 0 +0.00(+0.04%)
Mar 05, 2009 9.020 9.123 8.827 8.911 20,267,432 -0.34(-3.64%)
Mar 04, 2009 8.947 9.360 8.947 9.247 17,230,842 +0.60(+6.89%)
Mar 02, 2009 8.827 9.104 8.538 8.651 34,375,232 -0.67(-7.14%)
Feb 27, 2009 8.940 9.408 8.940 9.317 0 -0.02(-0.23%)
Feb 26, 2009 9.324 9.529 9.287 9.338 23,059,446 +0.09(+0.95%)
Feb 25, 2009 9.441 9.441 8.980 9.251 27,511,308 -0.21(-2.20%)
Feb 24, 2009 9.306 9.587 9.152 9.459 27,484,690 +0.15(+1.61%)
Feb 23, 2009 9.847 9.997 9.280 9.309 21,673,590 -0.51(-5.21%)
Feb 20, 2009 9.982 10.10 9.697 9.821 24,018,690 -0.37(-3.62%)
Feb 19, 2009 10.42 10.66 10.12 10.19 14,624,818 -0.04(-0.39%)
Feb 18, 2009 10.28 10.49 10.04 10.23 22,584,834 -0.12(-1.17%)
Feb 17, 2009 10.35 10.55 10.25 10.35 19,029,468 -0.45(-4.13%)
Feb 13, 2009 10.72 11.02 10.72 10.80 11,385,351 -0.04(-0.37%)
Feb 12, 2009 10.97 10.97 10.55 10.84 17,616,616 -0.15(-1.36%)
Feb 11, 2009 11.23 11.31 10.83 10.99 13,088,981 -0.07(-0.66%)
Feb 10, 2009 11.28 11.67 10.81 11.06 22,574,874 -0.44(-3.78%)
Feb 09, 2009 11.47 11.55 11.33 11.50 15,359,234 +0.14(+1.26%)
Feb 06, 2009 10.90 11.55 10.83 11.35 28,900,102 +0.69(+6.48%)
Feb 05, 2009 10.60 10.80 10.24 10.66 16,617,263 +0.17(+1.64%)
Feb 04, 2009 10.48 10.78 10.45 10.49 19,814,168 +0.00(+0.04%)
Feb 03, 2009 10.36 10.51 10.26 10.49 15,673,525 +0.09(+0.84%)
Feb 02, 2009 10.15 10.48 9.924 10.40 13,181,834 -0.03(-0.25%)
Jan 30, 2009 10.40 10.55 10.23 10.42 0 -0.05(-0.45%)
Jan 29, 2009 10.73 10.73 10.41 10.47 15,647,281 -0.28(-2.62%)
Jan 28, 2009 10.60 10.75 10.36 10.75 18,527,876 +0.58(+5.68%)
Jan 27, 2009 9.927 10.39 9.927 10.18 12,312,754 +0.01(+0.11%)
Jan 26, 2009 10.13 10.39 10.11 10.16 14,704,697 +0.06(+0.58%)
Jan 23, 2009 9.690 10.12 9.624 10.11 16,724,633 +0.15(+1.47%)
Jan 22, 2009 10.05 10.15 9.777 9.960 21,908,092 -0.39(-3.81%)
Jan 21, 2009 9.913 10.37 9.913 10.36 23,217,140 +0.45(+4.50%)
Jan 20, 2009 10.29 10.43 9.902 9.909 18,217,582 -0.63(-5.94%)
Jan 16, 2009 10.61 10.94 10.31 10.53 12,336,572 -0.04(-0.35%)
Jan 15, 2009 10.33 10.70 10.22 10.57 21,310,724 -0.04(-0.35%)
Jan 14, 2009 10.97 11.04 10.57 10.61 15,490,351 -0.71(-6.24%)
Jan 13, 2009 11.19 11.39 11.01 11.31 9,105,286 +0.08(+0.68%)
Jan 12, 2009 11.59 11.65 11.20 11.24 10,567,983 -0.37(-3.21%)
Jan 09, 2009 11.80 12.00 11.53 11.61 15,367,501 -0.24(-2.01%)
Jan 08, 2009 11.98 11.98 11.61 11.85 10,029,784 -0.07(-0.58%)
Jan 07, 2009 12.68 12.68 11.82 11.92 11,809,685 -0.56(-4.48%)
Jan 06, 2009 12.61 12.78 12.33 12.48 20,814,952 +0.00(+0.00%)
Jan 05, 2009 11.72 12.50 11.52 12.48 21,936,652 +0.83(+7.09%)
Jan 02, 2009 11.48 11.70 11.22 11.65 0 +0.32(+2.81%)
Jan 01, 2009 10.93 11.39 10.93 11.33 0 +0.00(+0.00%)
Dec 31, 2008 10.93 11.39 10.93 11.33 7,338,988 +0.29(+2.65%)
Dec 30, 2008 11.15 11.44 10.91 11.04 11,767,824 -0.07(-0.66%)
Dec 29, 2008 11.57 11.62 11.09 11.11 12,260,197 -0.51(-4.40%)
Dec 26, 2008 11.54 11.64 11.42 11.62 2,929,239 +0.02(+0.19%)
Dec 24, 2008 11.60 11.72 11.43 11.60 2,408,073 +0.09(+0.79%)
Dec 23, 2008 11.81 11.89 11.45 11.51 7,450,739 -0.19(-1.62%)
Dec 22, 2008 11.87 11.92 11.52 11.70 8,776,581 -0.19(-1.60%)
Dec 19, 2008 12.07 12.37 11.72 11.89 14,506,730 -0.22(-1.84%)
Dec 18, 2008 12.53 12.53 12.05 12.11 14,902,871 -0.17(-1.37%)
Dec 17, 2008 12.13 12.36 11.93 12.28 17,342,546 -0.08(-0.62%)
Dec 16, 2008 11.73 12.38 11.50 12.36 30,666,222 +0.86(+7.44%)
Dec 15, 2008 11.53 11.89 11.39 11.50 18,266,454 -0.09(-0.79%)
Dec 12, 2008 11.83 12.10 11.45 11.59 17,931,014 -0.55(-4.52%)
Dec 11, 2008 12.07 12.63 11.46 12.14 19,182,528 +0.15(+1.25%)
Dec 10, 2008 11.69 12.14 11.58 11.99 19,813,558 +0.57(+5.03%)
Dec 09, 2008 11.31 11.69 11.20 11.42 15,104,320 -0.08(-0.73%)
Dec 08, 2008 10.60 11.56 10.60 11.50 32,094,372 +1.23(+11.96%)
Dec 05, 2008 10.22 10.38 9.836 10.27 23,190,974 -0.10(-0.92%)
Dec 04, 2008 10.63 10.80 10.20 10.37 14,542,344 -0.26(-2.48%)
Dec 03, 2008 10.42 10.79 10.33 10.63 18,787,336 -0.13(-1.19%)
Dec 02, 2008 10.72 10.83 10.41 10.76 20,354,894 +0.24(+2.26%)
Dec 01, 2008 10.70 10.90 10.49 10.52 21,775,088 -0.45(-4.07%)
Nov 28, 2008 10.81 11.27 10.69 10.97 11,053,275 -0.30(-2.69%)
Nov 26, 2008 10.75 11.29 10.62 11.27 23,170,328 +0.41(+3.80%)
Nov 25, 2008 11.20 11.59 10.74 10.86 24,766,396 -0.34(-3.00%)
Nov 24, 2008 10.24 11.47 10.24 11.20 29,048,138 +0.86(+8.35%)
Nov 21, 2008 10.54 10.77 9.880 10.33 25,348,636 +0.15(+1.51%)
Nov 20, 2008 10.49 10.73 10.14 10.18 27,552,408 -0.46(-4.36%)
Nov 19, 2008 11.10 11.26 10.61 10.64 27,963,976 -0.63(-5.55%)
Nov 18, 2008 11.05 11.39 11.02 11.27 27,041,320 +0.08(+0.72%)
Nov 17, 2008 11.17 11.47 10.84 11.19 14,546,427 -0.06(-0.52%)
Nov 14, 2008 11.55 11.81 11.12 11.25 28,375,988 -0.68(-5.70%)
Nov 13, 2008 10.71 11.99 10.46 11.93 28,978,466 +1.20(+11.14%)
Nov 12, 2008 11.03 11.17 10.66 10.73 23,546,730 -0.52(-4.65%)
Nov 11, 2008 11.51 11.84 11.12 11.25 23,216,052 -0.39(-3.33%)
Nov 10, 2008 12.13 12.22 11.43 11.64 16,428,901 -0.11(-0.96%)
Nov 07, 2008 11.39 11.97 11.31 11.76 16,416,815 +0.58(+5.20%)
Nov 06, 2008 11.34 11.66 11.04 11.17 27,186,432 -0.35(-3.02%)
Nov 05, 2008 12.23 12.29 11.50 11.52 16,941,318 -0.90(-7.21%)
Nov 04, 2008 11.69 12.46 11.69 12.42 23,903,596 +0.88(+7.60%)
Nov 03, 2008 11.33 11.64 11.28 11.54 16,736,913 +0.23(+2.00%)
Oct 31, 2008 11.63 11.68 11.03 11.31 22,616,412 -0.23(-2.03%)
Oct 30, 2008 10.65 11.61 10.60 11.55 40,074,812 +1.22(+11.87%)
Oct 29, 2008 10.16 10.68 9.463 10.32 53,391,680 +0.07(+0.71%)
Oct 28, 2008 8.947 10.27 8.947 10.25 36,751,208 +1.61(+18.62%)
Oct 27, 2008 8.779 9.152 8.545 8.640 38,912,840 -0.27(-3.00%)
Oct 24, 2008 8.476 9.382 8.476 8.907 65,349,584 -0.90(-9.21%)
Oct 23, 2008 10.52 10.85 9.393 9.810 51,776,208 -0.78(-7.39%)
Oct 22, 2008 11.69 11.69 10.10 10.59 56,960,596 -1.52(-12.53%)
Oct 21, 2008 12.53 12.98 12.06 12.11 19,792,864 -1.10(-8.33%)
Oct 20, 2008 12.70 13.21 12.69 13.21 17,873,170 +0.50(+3.94%)
Oct 17, 2008 11.74 13.16 11.74 12.71 20,189,522 +0.52(+4.23%)
Oct 16, 2008 12.20 12.68 11.27 12.19 29,178,984 -0.07(-0.60%)
Oct 15, 2008 12.46 13.06 12.16 12.27 25,040,922 -1.07(-8.03%)
Oct 14, 2008 14.78 15.23 13.25 13.34 28,795,150 -0.79(-5.57%)
Oct 13, 2008 12.83 14.13 11.73 14.12 37,352,284 +2.31(+19.60%)
Oct 10, 2008 10.80 12.34 10.45 11.81 40,604,904 +0.07(+0.62%)
Oct 09, 2008 12.53 13.16 11.69 11.74 35,743,536 -0.65(-5.25%)
Oct 08, 2008 12.01 13.09 11.38 12.39 65,238,644 -0.60(-4.64%)
Oct 07, 2008 14.06 14.44 12.93 12.99 32,063,978 -1.02(-7.28%)
Oct 06, 2008 14.04 14.10 12.25 14.01 41,057,528 -0.55(-3.77%)
Oct 03, 2008 15.68 15.92 14.56 14.56 30,721,238 -1.03(-6.63%)
Oct 02, 2008 16.98 17.24 15.36 15.59 30,780,462 -1.48(-8.69%)
Oct 01, 2008 16.81 17.10 16.41 17.08 19,734,114 +0.13(+0.76%)
Sep 30, 2008 16.30 16.95 15.95 16.95 21,607,378 +1.17(+7.41%)
Sep 29, 2008 17.04 17.25 15.43 15.78 34,060,708 -1.74(-9.93%)
Sep 26, 2008 16.99 17.65 16.99 17.52 0 -0.01(-0.04%)
Sep 25, 2008 16.42 17.59 16.23 17.53 26,215,194 +1.11(+6.77%)
Sep 24, 2008 16.27 16.81 16.12 16.42 20,042,688 +0.13(+0.79%)
Sep 23, 2008 16.70 16.87 16.14 16.29 23,682,886 -0.56(-3.32%)
Sep 22, 2008 17.92 17.96 16.81 16.85 21,606,242 -1.03(-5.77%)
Sep 19, 2008 17.92 20.07 17.53 17.88 0 +0.72(+4.20%)
Sep 18, 2008 15.88 17.45 15.78 17.16 37,644,024 +1.43(+9.11%)
Sep 17, 2008 16.60 16.75 15.60 15.73 37,532,980 -1.21(-7.15%)
Sep 16, 2008 15.95 17.08 15.62 16.94 18,842,836 +0.64(+3.90%)
Sep 15, 2008 16.27 17.25 16.27 16.30 20,773,464 -1.16(-6.62%)
Sep 12, 2008 16.82 17.48 16.79 17.46 16,100,235 +0.36(+2.10%)
Sep 11, 2008 16.72 17.18 16.34 17.10 21,671,828 +0.12(+0.71%)
Sep 10, 2008 17.32 17.52 16.93 16.98 24,152,972 -0.33(-1.92%)
Sep 09, 2008 18.19 18.23 17.28 17.31 21,792,688 -0.88(-4.82%)
Sep 08, 2008 18.70 18.71 17.89 18.19 17,570,350 +0.05(+0.26%)
Sep 05, 2008 18.25 18.25 17.57 18.14 0 -0.09(-0.48%)
Sep 04, 2008 18.45 18.46 17.91 18.23 19,163,906 -0.27(-1.44%)
Sep 03, 2008 18.76 18.85 18.32 18.49 12,483,563 -0.30(-1.58%)
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.