Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.11 18.42 17.74 17.77 1,555 -0.24(-1.33%)
Jun 29, 2010 18.72 18.72 17.99 18.01 7,142 -1.15(-6.00%)
Jun 25, 2010 19.16 19.21 18.75 19.16 8,985,041 +0.35(+1.85%)
Jun 24, 2010 18.99 19.07 18.70 18.81 5,030 -0.30(-1.59%)
Jun 23, 2010 18.67 19.18 18.62 19.11 15,672,703 +0.37(+1.96%)
Jun 22, 2010 18.94 19.16 18.70 18.75 2,860 -0.24(-1.28%)
Jun 21, 2010 19.16 19.34 18.93 18.99 6,841,741 +0.06(+0.32%)
Jun 18, 2010 18.93 19.15 18.87 18.93 7,881,071 -0.06(-0.33%)
Jun 17, 2010 18.83 19.05 18.83 18.99 3,862 +0.07(+0.38%)
Jun 16, 2010 18.63 18.96 18.61 18.92 8,264,242 +0.11(+0.58%)
Jun 15, 2010 18.48 18.84 18.46 18.81 12,445,212 +0.54(+2.97%)
Jun 14, 2010 18.66 18.66 18.21 18.27 8,328,055 -0.10(-0.57%)
Jun 11, 2010 18.31 18.76 18.20 18.38 14,910,396 -0.08(-0.45%)
Jun 10, 2010 18.30 18.49 18.30 18.46 370,729 +0.42(+2.32%)
Jun 09, 2010 18.11 18.37 17.96 18.04 11,370,561 -0.05(-0.27%)
Jun 08, 2010 17.87 18.13 17.79 18.09 12,791,656 +0.34(+1.90%)
Jun 07, 2010 17.76 17.98 17.68 17.75 9,692,886 -0.01(-0.04%)
Jun 04, 2010 17.76 18.11 17.68 17.76 8,327,895 -0.40(-2.18%)
Jun 03, 2010 18.37 18.52 17.96 18.15 7,476,114 -0.05(-0.29%)
Jun 02, 2010 17.83 18.21 17.83 18.21 9,016 +0.43(+2.44%)
Jun 01, 2010 17.85 18.21 17.77 17.77 9,875,011 +0.06(+0.36%)
May 28, 2010 17.71 18.06 17.66 17.71 8,316,537 -0.40(-2.19%)
May 27, 2010 17.75 18.11 17.70 18.11 12,941,466 +0.71(+4.11%)
May 26, 2010 17.57 17.91 17.34 17.39 3,146 +0.12(+0.69%)
May 25, 2010 16.91 17.30 16.77 17.27 16,676,668 -0.14(-0.79%)
May 24, 2010 17.28 17.70 17.26 17.41 8,397,098 +0.01(+0.06%)
May 21, 2010 16.92 17.54 16.83 17.40 14,145,631 +0.29(+1.68%)
May 20, 2010 17.19 17.38 17.08 17.11 8,586 -0.73(-4.11%)
May 19, 2010 17.81 17.96 17.64 17.84 11,888,061 -0.19(-1.06%)
May 18, 2010 18.52 18.57 17.96 18.03 11,050 -0.27(-1.47%)
May 17, 2010 18.38 18.56 17.87 18.30 11,142,183 -0.11(-0.61%)
May 14, 2010 18.42 18.76 18.30 18.42 10,451,139 -0.39(-2.05%)
May 13, 2010 19.00 19.05 18.79 18.80 7,941,928 -0.21(-1.08%)
May 12, 2010 18.83 19.03 18.78 19.01 6,247,537 +0.30(+1.62%)
May 11, 2010 18.91 19.03 5.724 18.70 8,819,123 -0.18(-0.95%)
May 10, 2010 18.82 18.97 18.70 18.88 15,615,987 +0.95(+5.28%)
May 07, 2010 17.84 18.08 17.34 17.94 23,389,916 +0.04(+0.25%)
May 06, 2010 17.89 18.76 16.80 17.89 267 -0.59(-3.18%)
May 05, 2010 18.60 18.81 18.40 18.48 15,784,268 -0.40(-2.10%)
May 04, 2010 19.06 19.31 18.84 18.88 13,518,411 -0.65(-3.35%)
May 03, 2010 19.46 19.65 19.30 19.53 7,591,188 +0.27(+1.42%)
Apr 30, 2010 19.42 19.54 19.22 19.26 13,781,354 +0.13(+0.68%)
Apr 29, 2010 18.94 19.25 18.94 19.13 9,558,584 +0.28(+1.47%)
Apr 28, 2010 18.73 19.00 18.67 18.85 13,084,977 +0.19(+1.04%)
Apr 27, 2010 19.02 19.28 18.63 18.66 1,951 -0.64(-3.30%)
Apr 26, 2010 19.22 19.40 19.19 19.29 7,054,374 +0.00(+0.00%)
Apr 23, 2010 19.13 19.37 19.03 19.29 9,238,336 +0.19(+1.00%)
Apr 22, 2010 18.86 19.16 18.68 19.10 11,753,548 +0.09(+0.49%)
Apr 21, 2010 19.08 19.18 18.87 19.01 10,441,996 -0.13(-0.68%)
Apr 20, 2010 19.22 19.29 19.12 19.14 6,407,325 +0.07(+0.37%)
Apr 19, 2010 19.13 19.27 18.80 19.07 11,329,641 -0.18(-0.95%)
Apr 16, 2010 19.45 19.59 19.01 19.25 11,597,176 -0.32(-1.64%)
Apr 15, 2010 19.39 19.58 19.31 19.57 8,364,656 +0.17(+0.87%)
Apr 14, 2010 19.40 19.42 19.31 19.40 8,300,254 +0.15(+0.76%)
Apr 13, 2010 19.17 19.27 19.11 19.26 10,771,704 +0.04(+0.21%)
Apr 12, 2010 19.10 19.24 19.02 19.22 7,446,637 +0.06(+0.31%)
Apr 09, 2010 18.90 19.17 18.84 19.16 11,363,577 +0.33(+1.73%)
Apr 08, 2010 19.02 19.02 18.79 18.83 11,110,941 -0.24(-1.26%)
Apr 07, 2010 19.21 19.37 19.01 19.07 12,019,065 -0.28(-1.43%)
Apr 06, 2010 19.34 19.44 19.23 19.35 10,590,220 +0.12(+0.62%)
Apr 05, 2010 19.03 19.36 19.01 19.23 9,070,245 +0.30(+1.58%)
Apr 01, 2010 18.89 18.93 18.93 18.93 20,371,088 +0.10(+0.52%)
Mar 31, 2010 19.00 19.00 18.73 18.83 13,344,578 -0.18(-0.93%)
Mar 30, 2010 19.04 19.04 18.82 19.01 7,814,466 +0.09(+0.47%)
Mar 29, 2010 18.67 18.94 18.64 18.92 11,500,170 +0.31(+1.69%)
Mar 26, 2010 18.48 18.66 18.38 18.60 10,249,291 +0.15(+0.81%)
Mar 25, 2010 18.56 18.68 18.43 18.45 8,635,688 -0.03(-0.16%)
Mar 24, 2010 18.63 18.65 18.41 18.48 8,810,542 -0.16(-0.86%)
Mar 23, 2010 18.36 18.68 18.36 18.64 9,222,875 +0.24(+1.32%)
Mar 22, 2010 18.18 18.47 18.18 18.40 8,960,576 +0.07(+0.39%)
Mar 19, 2010 18.41 18.43 18.18 18.33 9,654,812 -0.07(-0.39%)
Mar 18, 2010 18.35 18.51 18.21 18.40 11,257,808 -0.02(-0.10%)
Mar 17, 2010 18.23 18.44 18.19 18.42 8,475,451 +0.25(+1.38%)
Mar 16, 2010 17.77 18.20 17.69 18.17 7,467,161 +0.38(+2.12%)
Mar 15, 2010 17.64 17.81 17.64 17.79 3,790,515 -0.06(-0.31%)
Mar 12, 2010 17.98 17.98 17.73 17.85 6,641,368 -0.07(-0.38%)
Mar 11, 2010 17.86 17.92 17.70 17.92 6,342,859 +0.04(+0.23%)
Mar 10, 2010 17.69 17.90 17.69 17.87 10,561,872 +0.18(+1.04%)
Mar 09, 2010 17.55 17.77 17.48 17.69 8,447,696 +0.10(+0.55%)
Mar 08, 2010 17.51 17.63 17.45 17.59 11,147,582 +0.05(+0.30%)
Mar 05, 2010 17.30 17.54 17.28 17.54 7,942,091 +0.36(+2.07%)
Mar 04, 2010 17.19 17.29 17.00 17.19 8,228,796 +0.04(+0.26%)
Mar 03, 2010 16.80 17.21 16.81 17.14 9,363,264 +0.34(+2.05%)
Mar 02, 2010 16.67 16.85 16.61 16.80 8,819,086 +0.19(+1.15%)
Mar 01, 2010 16.83 16.83 16.59 16.61 10,252,868 -0.07(-0.40%)
Feb 26, 2010 16.58 16.76 16.49 16.67 6,259,419 +0.09(+0.54%)
Feb 25, 2010 16.40 16.66 16.33 16.58 9,467,835 -0.07(-0.41%)
Feb 24, 2010 16.55 16.77 16.55 16.65 6,958,595 +0.14(+0.87%)
Feb 23, 2010 16.58 16.75 16.44 16.51 11,748,097 -0.28(-1.69%)
Feb 22, 2010 17.11 17.11 16.66 16.79 10,089,826 -0.16(-0.97%)
Feb 19, 2010 16.89 17.10 16.77 16.96 12,213,826 -0.13(-0.74%)
Feb 18, 2010 17.03 17.17 16.93 17.08 12,034,361 -0.08(-0.46%)
Feb 17, 2010 17.37 17.48 17.08 17.16 7,634,726 -0.00(-0.02%)
Feb 16, 2010 16.92 17.22 16.80 17.17 12,963,423 +0.47(+2.85%)
Feb 12, 2010 16.60 16.69 16.69 16.69 16,344,773 -0.03(-0.18%)
Feb 11, 2010 16.20 16.80 16.20 16.72 10,496,307 +0.44(+2.69%)
Feb 10, 2010 16.53 16.62 16.22 16.28 8,852,439 -0.25(-1.52%)
Feb 09, 2010 16.52 16.68 16.41 16.53 15,619,652 +0.31(+1.89%)
Feb 08, 2010 16.55 16.59 16.22 16.23 13,418,900 -0.37(-2.23%)
Feb 05, 2010 16.47 16.62 16.03 16.60 15,872,824 +0.02(+0.14%)
Feb 04, 2010 16.99 16.99 16.57 16.58 15,083,028 -0.57(-3.32%)
Feb 03, 2010 16.82 17.28 16.66 17.14 16,023,203 +0.30(+1.75%)
Feb 02, 2010 16.67 16.94 16.64 16.85 12,752,278 +0.29(+1.73%)
Feb 01, 2010 16.49 16.71 16.40 16.56 8,258,339 +0.23(+1.43%)
Jan 29, 2010 16.65 16.82 16.15 16.33 17,950,566 -0.26(-1.58%)
Jan 28, 2010 16.55 16.65 16.28 16.59 16,711,547 +0.31(+1.91%)
Jan 27, 2010 16.33 16.47 15.80 16.28 22,972,964 -0.07(-0.46%)
Jan 26, 2010 15.94 16.64 15.84 16.36 23,570,230 +0.29(+1.82%)
Jan 25, 2010 16.32 16.50 16.05 16.06 28,364,624 -0.13(-0.79%)
Jan 22, 2010 16.40 16.45 16.05 16.19 29,212,008 -0.19(-1.14%)
Jan 21, 2010 16.84 16.95 16.34 16.38 28,510,074 -0.46(-2.71%)
Jan 20, 2010 17.44 17.48 16.80 16.83 23,423,504 -0.71(-4.03%)
Jan 19, 2010 17.57 17.59 17.39 17.54 17,948,702 +0.12(+0.69%)
Jan 15, 2010 17.76 17.42 17.42 17.42 56,540,556 -0.39(-2.16%)
Jan 14, 2010 17.86 17.88 17.49 17.81 59,535,136 -0.90(-4.82%)
Jan 13, 2010 18.75 18.79 18.56 18.71 7,456,594 +0.10(+0.54%)
Jan 12, 2010 18.38 18.69 18.27 18.61 6,478,977 -0.06(-0.30%)
Jan 11, 2010 18.46 18.68 18.42 18.66 7,520,921 +0.21(+1.14%)
Jan 08, 2010 18.40 18.56 18.28 18.45 5,092,887 -0.01(-0.04%)
Jan 07, 2010 18.15 18.48 18.06 18.46 5,731,804 +0.18(+0.98%)
Jan 06, 2010 18.18 18.46 18.13 18.28 5,835,296 +0.05(+0.27%)
Jan 05, 2010 18.24 18.46 18.12 18.23 7,306,948 -0.03(-0.14%)
Jan 04, 2010 17.87 18.27 17.87 18.26 8,695,436 +0.68(+3.90%)
Dec 31, 2009 17.58 17.57 17.57 17.57 6,186,763 +0.02(+0.09%)
Dec 30, 2009 17.58 17.68 17.45 17.56 5,089,281 -0.16(-0.93%)
Dec 29, 2009 17.77 17.81 17.69 17.72 4,913,790 +0.04(+0.23%)
Dec 28, 2009 17.87 17.96 17.57 17.68 4,584,390 -0.14(-0.78%)
Dec 24, 2009 17.86 17.94 17.75 17.82 2,346,527 +0.05(+0.29%)
Dec 23, 2009 17.77 17.78 17.61 17.77 4,046,213 +0.06(+0.32%)
Dec 22, 2009 17.58 17.80 17.43 17.71 6,528,409 +0.09(+0.53%)
Dec 21, 2009 17.77 17.83 17.40 17.62 9,272,793 +0.04(+0.26%)
Dec 18, 2009 17.44 17.65 17.34 17.57 9,053,108 +0.10(+0.56%)
Dec 17, 2009 17.50 17.60 17.19 17.48 9,811,510 -0.22(-1.27%)
Dec 16, 2009 17.88 18.02 17.63 17.70 10,594,984 -0.14(-0.80%)
Dec 15, 2009 17.87 18.14 17.81 17.84 6,272,884 -0.12(-0.65%)
Dec 14, 2009 17.91 18.07 17.87 17.96 8,164,589 +0.21(+1.16%)
Dec 11, 2009 17.81 17.92 17.70 17.75 6,538,249 -0.04(-0.21%)
Dec 10, 2009 17.63 17.80 17.62 17.79 8,008,468 +0.23(+1.32%)
Dec 09, 2009 17.47 17.63 17.30 17.56 12,137,604 +0.08(+0.47%)
Dec 08, 2009 17.97 17.97 17.43 17.48 11,063,969 -0.60(-3.33%)
Dec 07, 2009 18.22 18.30 18.04 18.08 7,890,822 -0.28(-1.53%)
Dec 04, 2009 18.47 18.61 17.93 18.36 9,511,873 +0.19(+1.05%)
Dec 03, 2009 18.41 18.52 18.14 18.17 8,559,327 -0.10(-0.53%)
Dec 02, 2009 18.53 18.77 18.17 18.27 20,926,012 -0.32(-1.73%)
Dec 01, 2009 18.36 18.77 18.29 18.59 15,136,957 +0.49(+2.71%)
Nov 30, 2009 18.06 18.17 17.88 18.10 11,761,583 +0.01(+0.06%)
Nov 27, 2009 17.74 18.37 17.56 18.09 6,254,322 -0.26(-1.41%)
Nov 25, 2009 17.85 18.39 17.77 18.35 12,432,186 +0.58(+3.24%)
Nov 24, 2009 17.85 17.96 17.68 17.77 4,798,812 -0.20(-1.12%)
Nov 23, 2009 17.76 18.02 17.69 17.97 6,678,747 +0.39(+2.19%)
Nov 20, 2009 17.74 17.78 17.56 17.59 7,563,229 -0.22(-1.26%)
Nov 19, 2009 17.77 17.87 17.54 17.81 8,142,471 -0.17(-0.96%)
Nov 18, 2009 18.33 18.33 17.89 17.98 11,246,709 -0.33(-1.82%)
Nov 17, 2009 18.24 18.32 17.85 18.32 9,643,146 -0.10(-0.57%)
Nov 16, 2009 18.20 18.66 18.07 18.42 9,251,983 +0.38(+2.11%)
Nov 13, 2009 18.00 18.16 17.86 18.04 13,125,542 +0.04(+0.25%)
Nov 12, 2009 18.05 18.10 17.87 17.99 10,649,971 -0.09(-0.50%)
Nov 11, 2009 17.99 18.29 17.98 18.08 9,577,972 +0.21(+1.17%)
Nov 10, 2009 17.68 17.99 17.65 17.87 9,431,269 +0.05(+0.27%)
Nov 09, 2009 17.53 17.87 17.53 17.83 7,962,693 +0.47(+2.69%)
Nov 06, 2009 17.29 17.47 17.25 17.36 11,163,472 -0.09(-0.51%)
Nov 05, 2009 17.27 17.57 17.25 17.45 14,959,897 +0.31(+1.83%)
Nov 04, 2009 17.13 17.34 16.91 17.13 13,706,599 +0.27(+1.62%)
Nov 03, 2009 16.51 16.95 16.46 16.86 8,740,639 +0.10(+0.60%)
Nov 02, 2009 16.58 17.07 16.51 16.76 14,012,168 +0.25(+1.52%)
Oct 30, 2009 17.07 17.19 16.35 16.51 13,727,180 -0.52(-3.08%)
Oct 29, 2009 16.76 17.14 16.56 17.03 14,601,081 +0.56(+3.38%)
Oct 28, 2009 16.56 16.80 16.44 16.47 15,495,147 -0.17(-1.03%)
Oct 27, 2009 16.93 17.08 16.55 16.65 18,685,206 -0.52(-3.05%)
Oct 26, 2009 17.50 17.74 17.13 17.17 11,186,942 -0.16(-0.95%)
Oct 23, 2009 17.56 17.57 17.28 17.34 11,650,030 -0.43(-2.40%)
Oct 22, 2009 17.78 17.97 17.67 17.76 9,761,359 -0.09(-0.48%)
Oct 21, 2009 17.84 18.17 17.77 17.85 14,653,374 +0.04(+0.23%)
Oct 20, 2009 17.77 17.86 17.73 17.81 11,613,346 -0.16(-0.92%)
Oct 19, 2009 18.06 18.14 17.93 17.97 10,330,437 -0.04(-0.21%)
Oct 16, 2009 18.11 18.16 17.81 18.01 7,980,090 -0.18(-0.99%)
Oct 15, 2009 18.20 18.31 18.11 18.19 8,392,404 -0.07(-0.41%)
Oct 14, 2009 18.15 18.32 18.06 18.26 11,747,303 +0.36(+2.01%)
Oct 13, 2009 17.78 17.99 17.63 17.90 8,261,724 -0.03(-0.19%)
Oct 12, 2009 17.78 17.94 17.62 17.94 8,019,720 +0.33(+1.87%)
Oct 09, 2009 17.45 17.69 17.44 17.61 6,270,663 +0.09(+0.49%)
Oct 08, 2009 17.32 17.71 17.30 17.52 7,577,143 +0.33(+1.91%)
Oct 07, 2009 17.31 17.31 16.98 17.19 7,076,722 -0.02(-0.09%)
Oct 06, 2009 16.68 17.21 16.67 17.21 16,517,393 +0.83(+5.05%)
Oct 05, 2009 15.95 16.42 15.78 16.38 10,146,596 +0.43(+2.72%)
Oct 02, 2009 15.60 16.06 15.51 15.95 13,616,963 +0.09(+0.59%)
Oct 01, 2009 16.16 16.45 15.78 15.85 11,810,572 -0.54(-3.31%)
Sep 30, 2009 16.53 16.59 16.26 16.40 13,209,913 -0.02(-0.14%)
Sep 29, 2009 16.24 16.52 16.24 16.42 8,575,970 +0.18(+1.11%)
Sep 28, 2009 15.91 16.27 15.85 16.24 8,239,395 +0.43(+2.75%)
Sep 25, 2009 15.63 15.95 15.46 15.81 14,410,250 +0.16(+1.05%)
Sep 24, 2009 16.07 16.24 15.49 15.64 18,398,980 -0.42(-2.61%)
Sep 23, 2009 16.61 16.80 16.03 16.06 15,054,594 -0.64(-3.85%)
Sep 22, 2009 16.98 17.08 16.67 16.70 9,906,343 -0.12(-0.73%)
Sep 21, 2009 16.96 16.97 16.58 16.83 8,768,453 -0.18(-1.03%)
Sep 18, 2009 17.61 17.69 16.96 17.00 13,609,737 -0.53(-3.05%)
Sep 17, 2009 17.69 17.87 17.52 17.54 9,095,718 +0.08(+0.45%)
Sep 16, 2009 17.49 17.72 17.38 17.46 10,134,254 +0.03(+0.19%)
Sep 15, 2009 17.26 17.46 17.15 17.43 8,266,541 +0.13(+0.74%)
Sep 14, 2009 17.18 17.34 16.94 17.30 8,073,100 +0.03(+0.15%)
Sep 11, 2009 17.29 17.37 17.13 17.27 10,131,284 +0.08(+0.46%)
Sep 10, 2009 16.93 17.21 16.78 17.19 11,546,725 +0.08(+0.46%)
Sep 09, 2009 17.34 17.34 16.98 17.11 10,108,324 -0.22(-1.25%)
Sep 08, 2009 16.96 17.40 16.96 17.33 8,687,906 +0.59(+3.53%)
Sep 04, 2009 16.31 16.76 16.31 16.74 6,526,519 +0.33(+2.01%)
Sep 03, 2009 16.46 16.61 16.35 16.41 5,219,886 +0.22(+1.39%)
Sep 02, 2009 16.24 16.55 16.09 16.19 7,709,727 -0.03(-0.21%)
Sep 01, 2009 16.65 17.06 16.21 16.22 10,712,408 -0.67(-3.96%)
Aug 31, 2009 17.23 17.23 16.85 16.89 10,384,203 -0.61(-3.48%)
Aug 28, 2009 17.51 17.62 17.31 17.50 5,825,793 +0.01(+0.04%)
Aug 27, 2009 17.67 17.67 17.26 17.49 7,486,371 -0.06(-0.32%)
Aug 26, 2009 17.77 17.80 17.51 17.55 7,610,836 -0.28(-1.57%)
Aug 25, 2009 17.54 18.09 17.54 17.83 10,117,969 +0.28(+1.62%)
Aug 24, 2009 17.89 18.06 17.46 17.54 10,858,467 -0.13(-0.74%)
Aug 21, 2009 17.58 17.70 17.42 17.68 6,927,063 +0.32(+1.83%)
Aug 20, 2009 17.06 17.41 17.01 17.36 7,655,277 +0.35(+2.05%)
Aug 19, 2009 16.59 17.08 16.58 17.01 5,350,007 +0.09(+0.55%)
Aug 18, 2009 16.73 16.96 16.73 16.92 7,540,387 +0.36(+2.19%)
Aug 17, 2009 16.70 16.80 16.52 16.55 7,743,141 -0.56(-3.28%)
Aug 14, 2009 17.09 17.16 16.90 17.11 7,250,764 +0.03(+0.18%)
Aug 13, 2009 17.00 17.15 16.79 17.08 7,539,120 +0.19(+1.13%)
Aug 12, 2009 16.68 16.95 16.63 16.89 7,255,728 +0.22(+1.35%)
Aug 11, 2009 16.68 16.83 16.50 16.67 8,525,519 -0.23(-1.37%)
Aug 10, 2009 16.76 16.93 16.55 16.90 7,467,533 +0.19(+1.14%)
Aug 07, 2009 16.84 16.95 16.68 16.71 8,337,214 +0.18(+1.06%)
Aug 06, 2009 17.27 17.38 16.52 16.53 10,809,176 -0.51(-2.99%)
Aug 05, 2009 17.16 17.21 16.83 17.04 9,388,929 -0.01(-0.09%)
Aug 04, 2009 16.78 17.13 16.62 17.06 8,946,895 +0.22(+1.29%)
Aug 03, 2009 16.37 16.85 16.21 16.84 11,027,397 +0.75(+4.67%)
Jul 31, 2009 15.97 16.26 15.81 16.09 11,247,569 +0.20(+1.27%)
Jul 30, 2009 15.81 16.09 15.81 15.89 7,943,871 +0.20(+1.26%)
Jul 29, 2009 16.09 16.09 15.58 15.69 11,833,181 -0.46(-2.83%)
Jul 28, 2009 16.13 16.28 16.04 16.15 7,852,882 -0.07(-0.46%)
Jul 27, 2009 16.32 16.33 16.05 16.22 8,435,549 -0.06(-0.37%)
Jul 24, 2009 16.36 16.64 16.19 16.28 8,283,275 -0.25(-1.54%)
Jul 23, 2009 16.27 16.56 16.18 16.53 15,496,176 +0.23(+1.42%)
Jul 22, 2009 15.47 16.43 15.46 16.30 23,393,010 +0.86(+5.60%)
Jul 21, 2009 15.86 15.90 15.23 15.44 13,487,657 -0.29(-1.85%)
Jul 20, 2009 15.52 15.89 15.52 15.73 12,583,610 +0.38(+2.49%)
Jul 17, 2009 15.25 15.46 15.11 15.35 9,220,001 +0.07(+0.47%)
Jul 16, 2009 14.80 15.36 14.78 15.28 9,980,523 +0.30(+1.97%)
Jul 15, 2009 14.55 14.99 14.54 14.98 14,593,198 +0.58(+4.03%)
Jul 14, 2009 14.33 14.50 14.14 14.40 12,186,292 +0.06(+0.42%)
Jul 13, 2009 14.25 14.38 14.19 14.34 7,601,407 +0.03(+0.24%)
Jul 10, 2009 14.17 14.36 14.03 14.31 8,358,048 -0.01(-0.05%)
Jul 09, 2009 14.39 14.46 14.07 14.32 7,839,121 +0.15(+1.06%)
Jul 08, 2009 13.95 14.21 13.80 14.17 16,093,590 +0.26(+1.88%)
Jul 07, 2009 14.34 14.45 13.88 13.90 11,831,743 -0.52(-3.63%)
Jul 06, 2009 14.34 14.45 14.04 14.43 11,488,547 +0.01(+0.08%)
Jul 02, 2009 14.59 14.63 14.27 14.42 7,388,701 -0.39(-2.65%)
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.