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, 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.