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 (%)
Dec 31, 2020 13.48 13.48 13.48 1,473,848 -0.18(-1.29%)
Dec 30, 2020 13.64 13.74 13.48 13.66 1,473,848 +0.09(+0.68%)
Dec 29, 2020 13.42 13.66 13.32 13.57 1,613,387 +0.27(+2.02%)
Dec 28, 2020 13.33 13.33 13.17 13.30 1,093,024 +0.06(+0.49%)
Dec 24, 2020 13.14 13.26 13.14 13.23 548,998 +0.12(+0.92%)
Dec 23, 2020 12.92 13.28 12.90 13.11 2,272,838 +0.27(+2.09%)
Dec 22, 2020 13.08 13.08 12.80 12.84 1,991,380 -0.20(-1.56%)
Dec 21, 2020 12.83 13.14 12.69 13.05 2,149,620 -0.11(-0.85%)
Dec 18, 2020 13.24 13.36 12.95 13.16 2,736,687 -0.08(-0.63%)
Dec 17, 2020 13.42 13.55 13.23 13.24 2,035,188 -0.14(-1.04%)
Dec 16, 2020 13.34 13.45 13.16 13.38 2,543,825 +0.11(+0.84%)
Dec 15, 2020 13.03 13.32 12.88 13.27 3,297,303 +0.25(+1.92%)
Dec 14, 2020 13.08 13.16 12.91 13.02 1,943,454 +0.01(+0.07%)
Dec 11, 2020 12.95 13.25 12.89 13.01 3,354,162 +0.03(+0.21%)
Dec 10, 2020 12.84 13.21 12.83 12.98 2,598,799 +0.02(+0.14%)
Dec 09, 2020 13.30 13.31 12.94 12.96 2,382,767 -0.26(-1.96%)
Dec 08, 2020 13.37 13.60 13.21 13.22 5,389,362 -0.20(-1.52%)
Dec 07, 2020 13.71 13.74 13.35 13.43 2,993,909 -0.21(-1.56%)
Dec 04, 2020 13.63 13.94 13.61 13.64 3,535,220 +0.11(+0.82%)
Dec 03, 2020 13.79 13.79 13.46 13.53 4,197,706 -0.15(-1.08%)
Dec 02, 2020 13.69 13.82 13.59 13.68 4,028,538 +0.02(+0.14%)
Dec 01, 2020 13.88 13.93 13.66 13.66 5,283,907 -0.15(-1.07%)
Nov 30, 2020 13.57 13.90 13.37 13.81 4,414,563 +0.17(+1.22%)
Nov 27, 2020 13.48 13.66 13.46 13.64 817,296 +0.17(+1.24%)
Nov 25, 2020 13.33 13.52 13.20 13.47 3,336,369 +0.13(+0.97%)
Nov 24, 2020 13.24 13.51 13.21 13.34 2,625,790 +0.22(+1.70%)
Nov 23, 2020 13.13 13.16 12.98 13.12 955,449 +0.07(+0.57%)
Nov 20, 2020 13.07 13.20 12.95 13.05 1,789,878 -0.06(-0.49%)
Nov 19, 2020 13.21 13.32 12.91 13.11 2,395,706 -0.13(-0.98%)
Nov 18, 2020 13.45 13.54 13.14 13.24 1,651,432 -0.19(-1.45%)
Nov 17, 2020 12.97 13.49 12.89 13.44 4,442,167 +0.33(+2.55%)
Nov 16, 2020 13.18 13.28 13.01 13.10 1,135,734 +0.18(+1.36%)
Nov 13, 2020 12.73 12.93 12.54 12.93 1,769,713 +0.25(+1.98%)
Nov 12, 2020 12.66 12.85 12.60 12.68 1,427,055 -0.12(-0.94%)
Nov 11, 2020 12.96 13.09 12.69 12.80 1,901,077 -0.24(-1.85%)
Nov 10, 2020 12.79 13.08 12.65 13.04 3,884,653 +0.28(+2.18%)
Nov 09, 2020 12.79 13.08 12.65 12.76 6,657,745 +0.40(+3.23%)
Nov 06, 2020 11.84 12.39 11.84 12.36 5,533,979 +0.44(+3.65%)
Nov 05, 2020 11.42 11.94 11.42 11.93 3,957,676 +0.70(+6.28%)
Nov 04, 2020 11.36 11.56 11.22 11.22 2,149,501 -0.07(-0.58%)
Nov 03, 2020 11.16 11.34 11.16 11.29 1,470,994 +0.23(+2.10%)
Nov 02, 2020 11.16 11.20 10.91 11.05 864,949 +0.00(+0.00%)
Oct 30, 2020 10.88 11.07 10.86 11.05 3,050,493 +0.11(+1.02%)
Oct 29, 2020 11.12 11.15 10.91 10.94 1,989,007 -0.26(-2.32%)
Oct 28, 2020 11.23 11.31 11.03 11.20 2,325,770 -0.29(-2.50%)
Oct 27, 2020 11.61 11.66 11.44 11.49 1,519,923 -0.20(-1.74%)
Oct 26, 2020 11.84 11.87 11.53 11.69 2,405,033 -0.25(-2.10%)
Oct 23, 2020 12.12 12.19 11.94 11.94 2,077,803 -0.09(-0.72%)
Oct 22, 2020 12.21 12.26 11.96 12.03 2,135,328 -0.14(-1.13%)
Oct 21, 2020 12.17 12.55 12.16 12.17 4,557,729 +0.14(+1.14%)
Oct 20, 2020 11.43 12.09 11.40 12.03 4,613,068 +0.62(+5.45%)
Oct 19, 2020 11.72 11.76 11.41 11.41 3,153,225 -0.24(-2.04%)
Oct 16, 2020 11.75 11.82 11.61 11.65 2,399,577 -0.03(-0.23%)
Oct 15, 2020 11.66 11.78 11.52 11.67 3,065,090 -0.15(-1.24%)
Oct 14, 2020 11.75 11.88 11.72 11.82 1,721,924 +0.02(+0.16%)
Oct 13, 2020 11.64 11.88 11.57 11.80 1,970,963 +0.09(+0.78%)
Oct 12, 2020 11.88 11.96 11.70 11.71 1,693,711 -0.15(-1.23%)
Oct 09, 2020 11.84 12.08 11.70 11.86 2,577,117 +0.07(+0.62%)
Oct 08, 2020 11.50 11.84 11.45 11.78 1,735,729 +0.32(+2.79%)
Oct 07, 2020 11.47 11.52 11.36 11.46 1,449,752 +0.15(+1.29%)
Oct 06, 2020 11.45 11.53 11.23 11.32 2,201,440 -0.09(-0.80%)
Oct 05, 2020 11.44 11.58 11.39 11.41 3,303,112 +0.13(+1.13%)
Oct 02, 2020 11.01 11.38 10.92 11.28 2,087,269 +0.09(+0.82%)
Oct 01, 2020 11.53 11.53 11.16 11.19 2,015,098 -0.23(-2.00%)
Sep 30, 2020 11.34 11.64 11.30 11.42 4,618,608 +0.19(+1.71%)
Sep 29, 2020 11.13 11.28 11.13 11.23 2,585,435 +0.02(+0.16%)
Sep 28, 2020 11.32 11.34 11.00 11.21 2,156,671 +0.15(+1.32%)
Sep 25, 2020 10.94 11.13 10.80 11.06 3,628,682 +0.01(+0.08%)
Sep 24, 2020 10.62 11.13 10.60 11.05 4,247,341 +0.35(+3.25%)
Sep 23, 2020 11.02 11.02 10.69 10.70 2,300,599 -0.37(-3.30%)
Sep 22, 2020 11.15 11.21 10.98 11.07 1,678,508 -0.09(-0.82%)
Sep 21, 2020 11.24 11.24 10.97 11.16 2,446,995 -0.31(-2.71%)
Sep 18, 2020 11.76 11.76 11.45 11.47 6,726,824 -0.27(-2.26%)
Sep 17, 2020 11.77 11.91 11.60 11.74 3,988,931 -0.17(-1.46%)
Sep 16, 2020 12.02 12.06 11.90 11.91 2,447,280 -0.10(-0.84%)
Sep 15, 2020 12.47 12.48 11.94 12.01 4,694,471 -0.33(-2.67%)
Sep 14, 2020 11.86 12.37 11.80 12.34 5,942,839 +0.89(+7.74%)
Sep 11, 2020 11.36 11.50 11.27 11.45 5,534,145 +0.19(+1.70%)
Sep 10, 2020 11.38 11.40 11.13 11.26 3,484,305 -0.05(-0.40%)
Sep 09, 2020 11.08 11.34 11.03 11.31 3,326,344 +0.35(+3.17%)
Sep 08, 2020 10.98 11.07 10.89 10.96 2,273,632 -0.17(-1.56%)
Sep 04, 2020 11.13 11.24 10.95 11.13 2,928,805 +0.06(+0.58%)
Sep 03, 2020 11.23 11.26 11.04 11.07 3,056,844 -0.15(-1.30%)
Sep 02, 2020 11.25 11.32 11.11 11.22 3,041,186 -0.05(-0.41%)
Sep 01, 2020 11.13 11.27 11.03 11.26 3,730,238 +0.14(+1.23%)
Aug 31, 2020 11.57 11.61 11.07 11.13 2,740,384 -0.51(-4.40%)
Aug 28, 2020 11.28 11.72 11.24 11.64 4,576,874 +0.44(+3.92%)
Aug 27, 2020 11.43 11.46 11.17 11.20 1,864,673 -0.22(-1.92%)
Aug 26, 2020 11.47 11.47 11.21 11.42 2,000,382 -0.05(-0.48%)
Aug 25, 2020 11.57 11.59 11.43 11.47 1,982,515 -0.08(-0.71%)
Aug 24, 2020 11.68 11.73 11.53 11.55 1,717,048 -0.04(-0.32%)
Aug 21, 2020 11.56 11.63 11.51 11.59 2,495,840 +0.01(+0.08%)
Aug 20, 2020 11.64 11.64 11.50 11.58 3,372,876 -0.16(-1.40%)
Aug 19, 2020 11.77 11.93 11.73 11.75 1,740,026 -0.06(-0.54%)
Aug 18, 2020 11.94 11.99 11.77 11.81 1,428,502 -0.06(-0.54%)
Aug 17, 2020 11.98 12.00 11.77 11.88 1,291,007 -0.03(-0.23%)
Aug 14, 2020 11.77 11.98 11.66 11.90 1,510,784 +0.08(+0.70%)
Aug 13, 2020 11.86 11.96 11.76 11.82 1,674,298 -0.09(-0.77%)
Aug 12, 2020 11.88 12.08 11.87 11.91 2,639,566 +0.16(+1.32%)
Aug 11, 2020 11.66 11.89 11.63 11.76 3,430,339 +0.24(+2.06%)
Aug 10, 2020 11.67 11.74 11.45 11.52 1,593,045 -0.09(-0.79%)
Aug 07, 2020 11.58 11.66 11.43 11.61 1,358,185 -0.03(-0.24%)
Aug 06, 2020 11.39 11.65 11.39 11.64 1,429,845 +0.17(+1.52%)
Aug 05, 2020 11.53 11.74 11.45 11.46 1,859,098 +0.11(+0.97%)
Aug 04, 2020 11.50 11.55 11.33 11.35 3,267,648 -0.15(-1.27%)
Aug 03, 2020 11.55 11.61 11.37 11.50 1,516,403 -0.05(-0.48%)
Jul 31, 2020 11.68 11.74 11.44 11.55 2,299,704 -0.21(-1.79%)
Jul 30, 2020 11.79 11.88 11.67 11.77 1,805,760 -0.20(-1.68%)
Jul 29, 2020 12.12 12.12 11.93 11.97 2,715,128 -0.11(-0.91%)
Jul 28, 2020 12.11 12.17 12.01 12.08 1,993,991 -0.06(-0.53%)
Jul 27, 2020 12.08 12.18 11.97 12.14 1,761,663 +0.12(+0.99%)
Jul 24, 2020 12.30 12.31 12.01 12.02 3,037,320 -0.30(-2.45%)
Jul 23, 2020 12.44 12.44 12.32 12.32 6,545,183 -0.17(-1.39%)
Jul 22, 2020 12.43 12.51 12.36 12.50 3,351,429 +0.08(+0.66%)
Jul 21, 2020 12.23 12.46 12.19 12.41 5,546,701 +0.34(+2.80%)
Jul 20, 2020 11.75 12.09 11.70 12.08 4,416,905 +0.41(+3.53%)
Jul 17, 2020 11.98 11.98 11.57 11.66 1,497,329 -0.29(-2.45%)
Jul 16, 2020 11.98 12.06 11.84 11.96 2,613,440 -0.06(-0.53%)
Jul 15, 2020 11.50 12.06 11.50 12.02 5,148,813 +0.78(+6.91%)
Jul 14, 2020 11.12 11.40 10.95 11.24 4,510,040 +0.05(+0.41%)
Jul 13, 2020 11.42 11.55 11.19 11.20 2,901,086 -0.15(-1.29%)
Jul 10, 2020 11.19 11.35 11.18 11.34 2,616,060 +0.10(+0.89%)
Jul 09, 2020 11.72 11.72 11.23 11.24 2,672,598 -0.42(-3.60%)
Jul 08, 2020 11.77 11.81 11.51 11.66 2,850,826 -0.05(-0.39%)
Jul 07, 2020 12.09 12.19 11.69 11.71 2,953,727 -0.58(-4.69%)
Jul 06, 2020 12.24 12.29 12.13 12.29 2,533,893 +0.36(+2.99%)
Jul 02, 2020 11.82 12.16 11.82 11.93 2,414,563 +0.27(+2.27%)
Jul 01, 2020 11.67 11.91 11.64 11.66 1,921,321 +0.06(+0.55%)
Jun 30, 2020 11.73 11.75 11.55 11.60 2,352,532 -0.14(-1.17%)
Jun 29, 2020 11.64 11.76 11.50 11.74 1,948,186 +0.20(+1.74%)
Jun 26, 2020 11.77 11.81 11.49 11.54 2,264,371 -0.40(-3.37%)
Jun 25, 2020 11.98 12.00 11.79 11.94 1,428,264 -0.05(-0.38%)
Jun 24, 2020 12.10 12.17 11.98 11.98 1,631,837 -0.25(-2.02%)
Jun 23, 2020 12.42 12.49 12.21 12.23 1,683,218 -0.05(-0.37%)
Jun 22, 2020 12.19 12.39 12.15 12.28 1,887,239 +0.05(+0.37%)
Jun 19, 2020 12.08 12.38 11.99 12.23 5,094,179 +0.41(+3.48%)
Jun 18, 2020 11.89 12.02 11.78 11.82 3,736,624 -0.26(-2.12%)
Jun 17, 2020 12.36 12.40 11.96 12.08 3,524,026 -0.24(-1.95%)
Jun 16, 2020 12.85 12.85 12.22 12.32 3,044,199 -0.09(-0.73%)
Jun 15, 2020 12.10 12.47 12.05 12.41 2,267,918 -0.07(-0.58%)
Jun 12, 2020 12.08 12.54 11.97 12.48 4,008,398 +0.74(+6.31%)
Jun 11, 2020 12.31 12.44 11.67 11.74 3,086,567 -1.08(-8.45%)
Jun 10, 2020 12.91 13.01 12.71 12.82 3,940,233 -0.14(-1.04%)
Jun 09, 2020 12.96 13.19 12.84 12.96 4,484,366 -0.33(-2.45%)
Jun 08, 2020 13.26 13.34 12.96 13.28 2,381,153 +0.19(+1.45%)
Jun 05, 2020 12.88 13.19 12.79 13.09 2,081,115 +0.56(+4.47%)
Jun 04, 2020 12.73 12.73 12.34 12.53 2,488,774 -0.06(-0.50%)
Jun 03, 2020 12.70 12.95 12.47 12.60 2,536,265 +0.08(+0.65%)
Jun 02, 2020 12.59 12.82 12.38 12.51 3,852,707 +0.17(+1.39%)
Jun 01, 2020 12.04 12.48 12.03 12.34 2,420,184 +0.37(+3.09%)
May 29, 2020 12.14 12.18 11.71 11.97 4,307,867 -0.20(-1.63%)
May 28, 2020 12.32 12.40 12.08 12.17 2,173,203 -0.11(-0.88%)
May 27, 2020 12.34 12.34 11.99 12.28 2,320,657 +0.19(+1.57%)
May 26, 2020 11.83 12.20 11.83 12.09 3,055,210 +0.53(+4.61%)
May 22, 2020 11.40 11.67 11.28 11.56 2,309,151 +0.08(+0.71%)
May 21, 2020 11.75 11.83 11.44 11.48 1,991,914 -0.18(-1.55%)
May 20, 2020 11.33 11.72 11.21 11.66 4,609,332 +0.49(+4.37%)
May 19, 2020 11.79 11.81 11.14 11.17 3,254,407 -0.56(-4.77%)
May 18, 2020 11.38 11.80 11.35 11.73 3,030,344 +0.70(+6.30%)
May 15, 2020 11.26 11.40 11.02 11.03 2,846,402 -0.30(-2.63%)
May 14, 2020 11.05 11.38 10.93 11.33 3,838,382 +0.09(+0.80%)
May 13, 2020 11.38 11.46 11.13 11.24 2,955,808 -0.15(-1.35%)
May 12, 2020 11.56 11.68 11.37 11.39 3,332,503 -0.06(-0.55%)
May 11, 2020 11.41 11.59 11.37 11.46 2,837,341 -0.05(-0.47%)
May 08, 2020 11.07 11.64 11.07 11.51 3,609,695 +0.58(+5.28%)
May 07, 2020 11.11 11.23 10.90 10.93 3,696,413 -0.06(-0.57%)
May 06, 2020 11.06 11.19 10.84 11.00 3,420,099 -0.10(-0.89%)
May 05, 2020 11.02 11.34 11.02 11.10 3,907,772 +0.07(+0.65%)
May 04, 2020 10.70 11.03 10.61 11.02 4,545,369 +0.27(+2.52%)
May 01, 2020 10.71 10.82 10.53 10.75 5,015,010 -0.12(-1.08%)
Apr 30, 2020 10.93 11.12 10.66 10.87 5,589,395 -0.13(-1.15%)
Apr 29, 2020 10.46 11.10 10.38 11.00 6,462,305 +0.75(+7.31%)
Apr 28, 2020 10.22 10.32 9.914 10.25 8,854,456 +0.28(+2.81%)
Apr 27, 2020 9.941 10.06 9.747 9.968 4,059,229 +0.13(+1.28%)
Apr 24, 2020 9.815 9.923 9.697 9.842 8,343,621 +0.04(+0.37%)
Apr 23, 2020 9.914 9.959 9.734 9.806 8,628,922 -0.05(-0.46%)
Apr 22, 2020 9.869 9.950 9.571 9.851 7,617,103 +0.14(+1.39%)
Apr 21, 2020 9.851 9.851 9.481 9.716 10,051,159 -0.14(-1.47%)
Apr 20, 2020 9.869 10.00 9.752 9.860 5,600,795 -0.21(-2.06%)
Apr 17, 2020 10.04 10.16 9.815 10.07 6,169,032 +0.52(+5.49%)
Apr 16, 2020 9.716 9.761 9.138 9.544 8,337,764 -0.08(-0.84%)
Apr 15, 2020 10.02 10.02 9.594 9.625 7,661,426 -0.55(-5.41%)
Apr 14, 2020 10.41 10.44 10.17 10.18 6,020,862 -0.03(-0.27%)
Apr 13, 2020 10.40 10.44 10.16 10.20 6,188,908 -0.17(-1.65%)
Apr 09, 2020 10.48 10.64 10.27 10.37 5,119,780 -0.09(-0.86%)
Apr 08, 2020 10.71 10.80 10.39 10.46 4,762,854 -0.14(-1.36%)
Apr 07, 2020 10.43 10.88 10.43 10.61 3,881,553 +0.29(+2.80%)
Apr 06, 2020 9.995 10.35 9.923 10.32 3,196,262 +0.55(+5.64%)
Apr 03, 2020 10.12 10.24 9.652 9.770 3,124,164 -0.47(-4.59%)
Apr 02, 2020 10.20 10.54 10.12 10.24 5,092,303 +0.06(+0.62%)
Apr 01, 2020 10.28 10.40 9.959 10.18 6,152,778 -0.46(-4.33%)
Mar 31, 2020 10.83 11.03 10.58 10.64 6,830,011 -0.12(-1.09%)
Mar 30, 2020 11.12 11.18 10.50 10.75 4,938,338 -0.24(-2.22%)
Mar 27, 2020 11.41 11.58 10.90 11.00 4,135,539 -0.78(-6.59%)
Mar 26, 2020 11.31 11.99 11.31 11.77 5,111,631 +0.43(+3.82%)
Mar 25, 2020 10.91 11.77 10.77 11.34 4,394,746 +0.58(+5.37%)
Mar 24, 2020 10.71 10.91 10.50 10.76 5,201,049 +0.41(+3.92%)
Mar 23, 2020 10.84 11.34 9.995 10.36 5,782,842 -0.54(-4.97%)
Mar 20, 2020 11.30 11.56 10.88 10.90 3,700,732 -0.52(-4.58%)
Mar 19, 2020 11.27 11.65 10.97 11.42 4,810,176 -0.27(-2.32%)
Mar 18, 2020 11.21 12.49 10.84 11.69 6,155,039 -0.30(-2.49%)
Mar 17, 2020 10.88 12.18 10.71 11.99 3,513,824 +1.32(+12.35%)
Mar 16, 2020 11.01 11.32 10.53 10.67 3,247,523 -1.63(-13.22%)
Mar 13, 2020 12.27 12.36 11.86 12.30 4,584,412 +0.61(+5.17%)
Mar 12, 2020 12.14 12.19 11.16 11.69 6,034,487 -1.31(-10.07%)
Mar 11, 2020 12.79 13.17 12.66 13.00 4,795,773 -0.21(-1.57%)
Mar 10, 2020 12.85 13.38 12.79 13.21 3,363,344 +0.67(+5.33%)
Mar 09, 2020 13.11 13.31 12.52 12.54 3,645,417 -1.87(-12.97%)
Mar 06, 2020 14.41 14.64 14.20 14.41 4,485,622 -0.43(-2.92%)
Mar 05, 2020 15.22 15.27 14.66 14.84 3,042,166 -0.77(-4.92%)
Mar 04, 2020 15.36 15.64 15.31 15.61 3,052,546 +0.50(+3.29%)
Mar 03, 2020 14.88 15.32 14.76 15.12 10,112,362 +0.16(+1.09%)
Mar 02, 2020 14.36 14.95 14.29 14.95 4,083,017 +0.61(+4.28%)
Feb 28, 2020 14.03 14.38 13.48 14.34 7,171,658 -0.03(-0.19%)
Feb 27, 2020 14.56 14.90 14.35 14.37 4,561,233 -0.49(-3.28%)
Feb 26, 2020 14.74 15.12 14.67 14.85 4,440,985 +0.10(+0.67%)
Feb 25, 2020 15.28 15.28 14.75 14.75 2,776,685 -0.38(-2.51%)
Feb 24, 2020 15.36 15.49 15.02 15.13 3,456,142 -0.74(-4.66%)
Feb 21, 2020 15.82 16.02 15.71 15.87 2,972,104 -0.02(-0.11%)
Feb 20, 2020 16.20 16.20 15.85 15.89 3,498,305 -0.36(-2.22%)
Feb 19, 2020 16.20 16.28 16.08 16.25 2,191,543 +0.14(+0.90%)
Feb 18, 2020 16.08 16.28 16.02 16.11 2,427,309 -0.13(-0.78%)
Feb 14, 2020 16.25 16.28 16.15 16.23 1,845,216 +0.08(+0.50%)
Feb 13, 2020 16.08 16.21 16.00 16.15 3,354,419 -0.03(-0.17%)
Feb 12, 2020 15.44 16.25 15.37 16.18 7,318,482 +0.88(+5.79%)
Feb 11, 2020 14.97 15.40 14.93 15.30 3,012,431 +0.42(+2.79%)
Feb 10, 2020 14.99 15.09 14.85 14.88 2,094,420 -0.21(-1.38%)
Feb 07, 2020 15.20 15.24 14.99 15.09 2,170,934 -0.14(-0.95%)
Feb 06, 2020 15.59 15.59 15.19 15.23 2,323,213 -0.28(-1.80%)
Feb 05, 2020 15.66 15.73 15.45 15.51 4,952,297 +0.01(+0.06%)
Feb 04, 2020 15.35 15.57 15.20 15.50 5,805,325 +0.19(+1.24%)
Feb 03, 2020 15.14 15.35 15.14 15.31 2,735,339 +0.25(+1.68%)
Jan 31, 2020 15.46 15.46 15.02 15.06 6,577,923 -0.40(-2.57%)
Jan 30, 2020 15.40 15.56 15.35 15.46 7,023,464 -0.13(-0.81%)
Jan 29, 2020 15.20 15.65 15.15 15.58 10,222,690 +0.39(+2.56%)
Jan 28, 2020 14.70 15.21 14.69 15.20 4,218,703 +0.58(+3.95%)
Jan 27, 2020 14.79 14.87 14.49 14.62 6,037,596 -0.44(-2.94%)
Jan 24, 2020 15.03 15.09 14.99 15.06 4,533,910 +0.02(+0.12%)
Jan 23, 2020 14.91 15.08 14.84 15.04 4,564,118 +0.08(+0.54%)
Jan 22, 2020 15.04 15.10 14.92 14.96 1,882,836 +0.02(+0.12%)
Jan 21, 2020 14.93 15.03 14.91 14.94 3,245,351 +0.02(+0.12%)
Jan 17, 2020 14.68 14.96 14.66 14.93 2,001,153 +0.23(+1.60%)
Jan 16, 2020 14.28 14.70 14.28 14.69 3,555,229 +0.47(+3.30%)
Jan 15, 2020 14.26 14.38 14.20 14.22 2,318,107 -0.05(-0.38%)
Jan 14, 2020 14.41 14.46 14.17 14.28 2,032,656 -0.15(-1.06%)
Jan 13, 2020 14.44 14.49 14.29 14.43 1,305,235 -0.04(-0.25%)
Jan 10, 2020 14.40 14.55 14.34 14.46 1,892,950 +0.13(+0.88%)
Jan 09, 2020 14.38 14.43 14.23 14.34 1,756,539 +0.02(+0.13%)
Jan 08, 2020 14.38 14.44 14.27 14.32 1,663,633 -0.05(-0.38%)
Jan 07, 2020 14.65 14.66 14.36 14.37 1,598,944 -0.22(-1.49%)
Jan 06, 2020 14.64 14.76 14.56 14.59 1,426,580 -0.07(-0.49%)
Jan 03, 2020 14.50 14.74 14.45 14.66 1,509,309 -0.02(-0.12%)
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.