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 )

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 1.574 1.582 1.565 1.570 9,893,292 -0.01(-0.90%)
Mar 30, 2004 1.584 1.590 1.570 1.584 4,839,164 -0.00(-0.20%)
Mar 29, 2004 1.569 1.617 1.567 1.588 10,109,077 +0.03(+2.22%)
Mar 26, 2004 1.564 1.590 1.552 1.553 11,055,085 -0.02(-0.98%)
Mar 25, 2004 1.518 1.577 1.517 1.569 16,727,032 +0.05(+3.32%)
Mar 24, 2004 1.522 1.535 1.512 1.518 8,585,454 +0.01(+0.46%)
Mar 23, 2004 1.510 1.531 1.503 1.511 13,109,556 +0.02(+1.67%)
Mar 22, 2004 1.533 1.533 1.476 1.487 13,301,547 -0.05(-3.23%)
Mar 19, 2004 1.469 1.543 1.465 1.536 19,370,604 +0.08(+5.32%)
Mar 18, 2004 1.442 1.460 1.430 1.459 7,882,307 +0.02(+1.13%)
Mar 17, 2004 1.426 1.454 1.426 1.442 15,127,925 +0.02(+1.46%)
Mar 16, 2004 1.434 1.450 1.417 1.422 12,463,842 -0.01(-0.63%)
Mar 15, 2004 1.438 1.446 1.406 1.430 8,474,690 -0.02(-1.48%)
Mar 12, 2004 1.454 1.468 1.437 1.452 10,375,732 +0.00(+0.14%)
Mar 11, 2004 1.470 1.480 1.449 1.450 14,960,548 -0.04(-2.62%)
Mar 10, 2004 1.503 1.506 1.488 1.489 10,647,309 -0.01(-0.78%)
Mar 09, 2004 1.497 1.502 1.485 1.501 10,648,130 +0.01(+0.38%)
Mar 08, 2004 1.535 1.537 1.495 1.495 7,470,428 -0.04(-2.70%)
Mar 05, 2004 1.521 1.550 1.515 1.537 9,998,313 -0.01(-0.34%)
Mar 04, 2004 1.499 1.544 1.487 1.542 17,288,236 +0.07(+4.46%)
Mar 03, 2004 1.481 1.483 1.463 1.476 8,247,418 -0.01(-0.55%)
Mar 02, 2004 1.511 1.524 1.484 1.484 9,309,114 -0.03(-1.70%)
Mar 01, 2004 1.462 1.511 1.462 1.510 11,025,548 +0.06(+4.21%)
Feb 27, 2004 1.448 1.459 1.435 1.449 11,773,822 +0.01(+0.45%)
Feb 26, 2004 1.438 1.446 1.419 1.442 8,622,376 +0.01(+0.62%)
Feb 25, 2004 1.436 1.445 1.419 1.433 7,618,934 -0.00(-0.25%)
Feb 24, 2004 1.416 1.438 1.387 1.437 13,377,031 +0.02(+1.35%)
Feb 23, 2004 1.461 1.461 1.413 1.418 16,339,767 -0.02(-1.16%)
Feb 20, 2004 1.471 1.480 1.421 1.435 23,815,118 -0.04(-2.46%)
Feb 19, 2004 1.497 1.499 1.469 1.471 20,294,458 -0.02(-1.07%)
Feb 18, 2004 1.504 1.509 1.483 1.487 20,529,936 -0.01(-0.81%)
Feb 17, 2004 1.539 1.539 1.492 1.499 27,406,340 +0.05(+3.10%)
Feb 13, 2004 1.426 1.463 1.424 1.454 16,760,671 +0.03(+2.23%)
Feb 12, 2004 1.371 1.427 1.371 1.422 22,644,300 +0.06(+4.14%)
Feb 11, 2004 1.344 1.370 1.341 1.365 8,005,378 +0.02(+1.60%)
Feb 10, 2004 1.353 1.359 1.335 1.344 9,564,282 -0.01(-0.75%)
Feb 09, 2004 1.340 1.358 1.332 1.354 16,086,240 +0.03(+2.52%)
Feb 06, 2004 1.316 1.335 1.312 1.321 11,368,507 +0.02(+1.75%)
Feb 05, 2004 1.303 1.320 1.296 1.298 7,404,790 -0.00(-0.28%)
Feb 04, 2004 1.308 1.316 1.302 1.302 12,367,025 -0.00(-0.34%)
Feb 03, 2004 1.341 1.345 1.306 1.306 19,204,046 -0.00(-0.31%)
Feb 02, 2004 1.273 1.322 1.273 1.310 24,550,264 +0.04(+3.20%)
Jan 30, 2004 1.265 1.284 1.264 1.270 13,729,835 +0.01(+0.68%)
Jan 29, 2004 1.312 1.314 1.242 1.261 29,789,820 -0.04(-3.42%)
Jan 28, 2004 1.351 1.370 1.302 1.306 27,736,990 -0.04(-3.05%)
Jan 27, 2004 1.360 1.363 1.345 1.347 19,741,458 -0.01(-0.99%)
Jan 26, 2004 1.347 1.361 1.345 1.360 11,641,725 +0.02(+1.30%)
Jan 23, 2004 1.318 1.377 1.318 1.343 23,469,698 +0.03(+2.64%)
Jan 22, 2004 1.312 1.327 1.302 1.308 9,985,185 -0.00(-0.31%)
Jan 21, 2004 1.331 1.331 1.286 1.312 58,368,620 -0.01(-0.61%)
Jan 20, 2004 1.304 1.329 1.303 1.320 15,855,687 +0.04(+3.11%)
Jan 16, 2004 1.267 1.288 1.265 1.281 8,895,594 +0.01(+1.06%)
Jan 15, 2004 1.270 1.276 1.245 1.267 12,150,420 -0.00(-0.19%)
Jan 14, 2004 1.292 1.294 1.259 1.270 15,413,451 -0.01(-1.01%)
Jan 13, 2004 1.286 1.294 1.277 1.283 8,997,333 -0.00(-0.25%)
Jan 12, 2004 1.280 1.290 1.276 1.286 12,384,255 +0.01(+1.12%)
Jan 09, 2004 1.240 1.305 1.234 1.272 19,027,644 +0.03(+2.12%)
Jan 08, 2004 1.221 1.270 1.219 1.245 48,326,000 +0.02(+2.00%)
Jan 07, 2004 1.213 1.222 1.213 1.221 12,153,702 +0.01(+0.84%)
Jan 06, 2004 1.218 1.218 1.201 1.211 21,648,242 -0.01(-0.80%)
Jan 05, 2004 1.188 1.235 1.175 1.220 17,536,020 +0.07(+6.07%)
Jan 02, 2004 1.110 1.151 1.109 1.151 7,303,872 +0.04(+3.58%)
Dec 31, 2003 1.107 1.117 1.099 1.111 2,918,431 +0.00(+0.26%)
Dec 30, 2003 1.100 1.109 1.097 1.108 6,421,861 +0.01(+0.81%)
Dec 29, 2003 1.095 1.102 1.092 1.099 5,165,713 +0.00(+0.33%)
Dec 26, 2003 1.094 1.097 1.084 1.095 1,305,376 +0.00(+0.26%)
Dec 24, 2003 1.077 1.101 1.074 1.092 2,478,656 +0.02(+1.47%)
Dec 23, 2003 1.085 1.086 1.073 1.077 11,208,514 -0.01(-0.93%)
Dec 22, 2003 1.081 1.097 1.079 1.087 6,995,373 +0.01(+0.56%)
Dec 19, 2003 1.075 1.085 1.066 1.081 9,956,469 +0.01(+0.95%)
Dec 18, 2003 1.060 1.074 1.060 1.071 11,769,719 +0.02(+1.54%)
Dec 17, 2003 1.053 1.054 1.045 1.054 8,907,901 +0.00(+0.43%)
Dec 16, 2003 1.056 1.056 1.040 1.050 6,586,776 -0.01(-0.54%)
Dec 15, 2003 1.077 1.077 1.047 1.055 14,036,693 +0.00(+0.00%)
Dec 12, 2003 1.072 1.072 1.053 1.055 10,461,061 -0.02(-1.59%)
Dec 11, 2003 1.049 1.073 1.049 1.073 23,678,100 +0.02(+2.01%)
Dec 10, 2003 1.056 1.056 1.040 1.051 11,669,621 -0.01(-0.65%)
Dec 09, 2003 1.084 1.087 1.058 1.058 8,538,687 -0.03(-2.58%)
Dec 08, 2003 1.099 1.101 1.089 1.086 7,364,587 -0.01(-1.18%)
Dec 05, 2003 1.103 1.103 1.093 1.099 5,534,106 -0.00(-0.33%)
Dec 04, 2003 1.101 1.105 1.093 1.103 14,204,890 +0.00(+0.18%)
Dec 03, 2003 1.103 1.109 1.094 1.101 22,345,648 +0.00(+0.33%)
Dec 02, 2003 1.058 1.100 1.058 1.097 16,434,942 +0.03(+2.70%)
Dec 01, 2003 1.042 1.068 1.042 1.068 10,447,934 +0.03(+2.57%)
Nov 28, 2003 1.016 1.042 1.016 1.042 7,660,778 +0.03(+2.52%)
Nov 26, 2003 1.012 1.018 0.9974 1.016 7,475,351 +0.01(+1.05%)
Nov 25, 2003 1.014 1.008 0.9954 1.006 7,265,309 +0.01(+0.53%)
Nov 24, 2003 1.020 1.031 1.000 1.000 12,718,189 -0.02(-1.76%)
Nov 21, 2003 0.9990 1.023 1.002 1.018 6,998,655 +0.02(+1.91%)
Nov 20, 2003 1.008 1.015 0.9994 0.9990 8,429,564 -0.02(-1.64%)
Nov 19, 2003 1.050 1.051 1.008 1.016 23,133,304 -0.04(-3.48%)
Nov 18, 2003 1.047 1.060 1.047 1.052 7,442,532 +0.00(+0.23%)
Nov 17, 2003 1.046 1.053 1.045 1.050 6,348,018 -0.01(-1.07%)
Nov 14, 2003 1.064 1.073 1.061 1.061 12,328,463 +0.00(+0.08%)
Nov 13, 2003 1.049 1.067 1.042 1.060 9,262,347 +0.02(+1.79%)
Nov 12, 2003 1.033 1.044 1.030 1.042 14,826,811 +0.01(+0.90%)
Nov 11, 2003 1.033 1.042 1.023 1.032 6,230,690 -0.01(-0.66%)
Nov 10, 2003 1.057 1.057 1.031 1.039 6,501,447 -0.02(-1.62%)
Nov 07, 2003 1.036 1.059 1.036 1.056 14,451,033 +0.03(+2.85%)
Nov 06, 2003 1.020 1.040 1.011 1.027 11,315,996 +0.01(+1.20%)
Nov 05, 2003 1.026 1.026 1.006 1.015 10,688,333 -0.00(-0.16%)
Nov 04, 2003 1.014 1.034 1.008 1.016 24,279,688 +0.00(+0.00%)
Nov 03, 2003 0.9852 1.017 0.9791 1.016 28,133,526 +0.05(+5.13%)
Oct 31, 2003 0.9620 0.9722 0.9572 0.9669 13,746,245 +0.01(+1.32%)
Oct 30, 2003 0.9434 0.9657 0.9275 0.9543 14,161,405 +0.01(+1.47%)
Oct 29, 2003 0.9446 0.9535 0.9397 0.9405 5,551,336 -0.01(-0.81%)
Oct 28, 2003 0.9425 0.9507 0.9421 0.9482 19,277,890 +0.01(+0.60%)
Oct 27, 2003 0.9324 0.9486 0.9279 0.9425 9,862,114 +0.01(+1.35%)
Oct 24, 2003 0.9263 0.9332 0.9222 0.9299 5,859,835 +0.00(+0.31%)
Oct 23, 2003 0.9222 0.9393 0.9202 0.9271 8,390,181 -0.00(-0.35%)
Oct 22, 2003 0.9405 0.9466 0.9182 0.9304 21,926,384 -0.02(-2.59%)
Oct 21, 2003 0.9405 0.9604 0.9385 0.9551 20,143,492 +0.02(+2.17%)
Oct 20, 2003 0.9312 0.9340 0.9243 0.9348 7,844,565 +0.00(+0.44%)
Oct 17, 2003 0.9202 0.9360 0.9072 0.9308 6,800,100 +0.01(+0.70%)
Oct 16, 2003 0.9324 0.9324 0.9202 0.9243 10,091,847 -0.01(-0.96%)
Oct 15, 2003 0.9405 0.9458 0.9299 0.9332 9,031,793 -0.01(-0.78%)
Oct 14, 2003 0.9470 0.9515 0.9381 0.9405 11,568,703 -0.01(-1.28%)
Oct 13, 2003 0.9511 0.9588 0.9458 0.9527 4,393,645 +0.00(+0.21%)
Oct 10, 2003 0.9397 0.9511 0.9348 0.9507 8,420,539 +0.01(+1.04%)
Oct 09, 2003 0.9389 0.9564 0.9389 0.9409 20,479,066 +0.00(+0.52%)
Oct 08, 2003 0.9259 0.9454 0.9259 0.9360 9,696,378 +0.01(+1.10%)
Oct 07, 2003 0.8979 0.9263 0.8946 0.9259 13,374,569 +0.02(+2.66%)
Oct 06, 2003 0.9064 0.9080 0.8987 0.9019 9,844,064 -0.00(-0.40%)
Oct 03, 2003 0.9153 0.9202 0.8962 0.9056 17,403,104 -0.00(-0.04%)
Oct 02, 2003 0.9283 0.9344 0.9044 0.9060 14,371,447 -0.03(-3.04%)
Oct 01, 2003 0.9495 0.9527 0.9344 0.9344 37,492,444 -0.00(-0.48%)
Sep 30, 2003 0.9486 0.9527 0.9369 0.9389 5,601,385 -0.01(-1.11%)
Sep 29, 2003 0.9417 0.9507 0.9381 0.9495 6,946,965 +0.01(+1.17%)
Sep 26, 2003 0.9495 0.9499 0.9373 0.9385 7,186,544 -0.02(-1.58%)
Sep 25, 2003 0.9568 0.9576 0.9499 0.9535 6,580,212 -0.00(-0.17%)
Sep 24, 2003 0.9592 0.9689 0.9547 0.9551 11,520,295 -0.00(-0.42%)
Sep 23, 2003 0.9539 0.9596 0.9527 0.9592 9,143,378 +0.00(+0.38%)
Sep 22, 2003 0.9466 0.9588 0.9344 0.9555 5,411,035 -0.00(-0.51%)
Sep 19, 2003 0.9592 0.9629 0.9592 0.9604 13,733,937 +0.00(+0.25%)
Sep 18, 2003 0.9421 0.9689 0.9421 0.9580 18,213,734 +0.02(+1.73%)
Sep 17, 2003 0.9389 0.9425 0.9287 0.9417 5,292,886 +0.00(+0.04%)
Sep 16, 2003 0.9348 0.9434 0.9348 0.9413 6,501,447 +0.01(+0.74%)
Sep 15, 2003 0.9373 0.9425 0.9344 0.9344 7,407,252 -0.00(-0.04%)
Sep 12, 2003 0.9340 0.9393 0.9202 0.9348 8,085,785 +0.00(+0.04%)
Sep 11, 2003 0.9389 0.9478 0.9263 0.9344 14,405,086 -0.01(-0.69%)
Sep 10, 2003 0.9243 0.9425 0.9145 0.9409 19,679,922 +0.01(+0.61%)
Sep 09, 2003 0.9450 0.9466 0.9324 0.9352 13,807,780 -0.01(-1.03%)
Sep 08, 2003 0.9633 0.9730 0.9429 0.9450 8,623,196 -0.02(-1.65%)
Sep 05, 2003 0.9625 0.9685 0.9576 0.9608 7,179,980 -0.00(-0.13%)
Sep 04, 2003 0.9588 0.9763 0.9539 0.9620 6,670,465 +0.01(+0.89%)
Sep 03, 2003 0.9551 0.9820 0.9466 0.9535 13,395,081 +0.00(+0.04%)
Sep 02, 2003 0.9446 0.9551 0.9344 0.9531 12,184,059 +0.02(+2.00%)
Aug 29, 2003 0.9344 0.9425 0.9287 0.9344 6,021,469 +0.01(+0.97%)
Aug 28, 2003 0.9182 0.9283 0.9161 0.9255 12,482,712 +0.01(+0.98%)
Aug 27, 2003 0.9060 0.9210 0.9044 0.9165 6,818,971 +0.01(+0.94%)
Aug 26, 2003 0.9121 0.9149 0.9031 0.9080 17,970,052 -0.01(-0.62%)
Aug 25, 2003 0.9222 0.9255 0.9104 0.9137 8,424,641 -0.01(-1.27%)
Aug 22, 2003 0.9279 0.9373 0.9251 0.9255 6,681,951 +0.00(+0.04%)
Aug 21, 2003 0.9243 0.9299 0.9182 0.9251 6,016,546 +0.01(+0.66%)
Aug 20, 2003 0.9373 0.9373 0.9174 0.9190 8,382,797 -0.02(-1.99%)
Aug 19, 2003 0.9332 0.9397 0.9287 0.9377 7,061,011 +0.00(+0.48%)
Aug 18, 2003 0.9344 0.9429 0.9283 0.9332 9,130,250 +0.00(+0.44%)
Aug 15, 2003 0.9324 0.9340 0.9243 0.9291 5,937,780 -0.01(-0.69%)
Aug 14, 2003 0.9161 0.9547 0.9141 0.9356 10,032,773 +0.02(+2.13%)
Aug 13, 2003 0.8962 0.9247 0.8889 0.9161 4,754,655 +0.02(+2.27%)
Aug 12, 2003 0.8946 0.9007 0.8901 0.8958 3,336,053 -0.00(-0.09%)
Aug 11, 2003 0.8958 0.9039 0.8914 0.8966 3,968,639 -0.00(-0.14%)
Aug 08, 2003 0.8877 0.9039 0.8816 0.8979 5,974,701 +0.01(+1.52%)
Aug 07, 2003 0.8548 0.8844 0.8548 0.8844 7,383,458 +0.03(+3.18%)
Aug 06, 2003 0.8459 0.8584 0.8385 0.8572 9,560,179 +0.01(+1.54%)
Aug 05, 2003 0.8670 0.8735 0.8442 0.8442 15,189,461 -0.02(-2.67%)
Aug 04, 2003 0.8970 0.8974 0.8666 0.8674 14,344,371 -0.03(-3.13%)
Aug 01, 2003 0.8979 0.8983 0.8873 0.8954 5,391,343 -0.01(-1.34%)
Jul 31, 2003 0.8958 0.9076 0.8942 0.9076 6,722,155 +0.02(+1.73%)
Jul 30, 2003 0.8885 0.8999 0.8865 0.8922 3,462,406 +0.00(+0.27%)
Jul 29, 2003 0.9141 0.9178 0.8877 0.8897 8,926,772 -0.03(-3.69%)
Jul 28, 2003 0.9182 0.9291 0.9182 0.9239 5,759,737 +0.01(+0.71%)
Jul 25, 2003 0.8909 0.9247 0.8897 0.9174 9,254,962 +0.03(+3.11%)
Jul 24, 2003 0.8893 0.8974 0.8775 0.8897 17,476,126 +0.00(+0.09%)
Jul 23, 2003 0.8727 0.8889 0.8625 0.8889 11,027,189 +0.02(+2.05%)
Jul 22, 2003 0.8450 0.8763 0.8414 0.8710 39,295,028 +0.06(+8.01%)
Jul 21, 2003 0.8064 0.8259 0.8024 0.8064 7,913,485 -0.00(-0.40%)
Jul 18, 2003 0.7987 0.8117 0.7951 0.8097 5,554,618 +0.01(+1.42%)
Jul 17, 2003 0.8121 0.8121 0.7983 0.7983 13,630,558 -0.01(-1.80%)
Jul 16, 2003 0.8024 0.8162 0.8008 0.8129 18,028,306 +0.01(+1.47%)
Jul 15, 2003 0.8060 0.8077 0.7963 0.8012 5,030,334 -0.00(-0.10%)
Jul 14, 2003 0.7861 0.8020 0.7837 0.8020 6,437,450 +0.02(+2.81%)
Jul 11, 2003 0.7760 0.7873 0.7760 0.7800 5,227,248 +0.00(+0.00%)
Jul 10, 2003 0.7817 0.7817 0.7670 0.7800 5,454,520 -0.00(-0.26%)
Jul 09, 2003 0.7845 0.7894 0.7780 0.7821 5,954,190 -0.00(-0.36%)
Jul 08, 2003 0.7821 0.7918 0.7752 0.7849 11,908,380 -0.00(-0.16%)
Jul 07, 2003 0.7808 0.7902 0.7808 0.7861 9,209,016 +0.01(+0.68%)
Jul 03, 2003 0.7817 0.7817 0.7691 0.7808 2,824,896 -0.00(-0.21%)
Jul 02, 2003 0.7768 0.7902 0.7768 0.7825 8,060,350 +0.00(+0.52%)
Jul 01, 2003 0.7597 0.7898 0.7577 0.7784 8,684,732 +0.02(+2.19%)
Jun 30, 2003 0.7638 0.7723 0.7613 0.7618 4,699,683 -0.00(-0.27%)
Jun 27, 2003 0.7609 0.7764 0.7561 0.7638 4,547,895 +0.00(+0.64%)
Jun 26, 2003 0.7577 0.7630 0.7536 0.7589 2,995,555 +0.01(+1.03%)
Jun 25, 2003 0.7496 0.7658 0.7496 0.7512 5,925,473 +0.00(+0.22%)
Jun 24, 2003 0.7337 0.7528 0.7333 0.7496 6,549,034 +0.01(+1.88%)
Jun 23, 2003 0.7447 0.7447 0.7293 0.7358 5,837,682 -0.01(-1.36%)
Jun 20, 2003 0.7427 0.7471 0.7341 0.7459 6,654,055 +0.00(+0.33%)
Jun 19, 2003 0.7500 0.7524 0.7427 0.7435 7,619,755 -0.01(-0.87%)
Jun 18, 2003 0.7528 0.7536 0.7398 0.7500 9,045,741 -0.00(-0.38%)
Jun 17, 2003 0.7504 0.7605 0.7439 0.7528 6,921,530 +0.01(+0.71%)
Jun 16, 2003 0.7345 0.7512 0.7305 0.7475 6,033,776 +0.01(+1.83%)
Jun 13, 2003 0.7288 0.7349 0.7232 0.7341 7,095,471 +0.01(+0.72%)
Jun 12, 2003 0.7268 0.7333 0.7211 0.7288 8,978,462 +0.01(+0.79%)
Jun 11, 2003 0.7215 0.7288 0.7215 0.7232 8,947,284 +0.00(+0.51%)
Jun 10, 2003 0.7150 0.7272 0.7122 0.7195 10,942,680 +0.00(+0.34%)
Jun 09, 2003 0.7118 0.7171 0.7049 0.7171 10,299,427 +0.00(+0.28%)
Jun 06, 2003 0.7293 0.7349 0.7057 0.7150 16,425,097 -0.01(-1.68%)
Jun 05, 2003 0.7402 0.7414 0.7179 0.7272 23,241,606 -0.02(-2.82%)
Jun 04, 2003 0.7622 0.7634 0.7475 0.7483 9,460,081 -0.01(-1.66%)
Jun 03, 2003 0.7569 0.7670 0.7557 0.7609 7,659,137 +0.00(+0.00%)
Jun 02, 2003 0.7418 0.7691 0.7418 0.7609 7,983,225 +0.02(+2.57%)
May 30, 2003 0.7394 0.7439 0.7353 0.7418 8,540,328 +0.01(+1.00%)
May 29, 2003 0.7288 0.7544 0.7276 0.7345 10,281,377 +0.01(+1.06%)
May 28, 2003 0.7337 0.7459 0.7232 0.7268 6,710,668 -0.00(-0.22%)
May 27, 2003 0.7256 0.7313 0.7199 0.7284 4,156,528 -0.00(-0.17%)
May 23, 2003 0.7150 0.7353 0.7114 0.7297 6,655,696 +0.02(+2.16%)
May 22, 2003 0.7049 0.7199 0.7037 0.7142 10,814,686 +0.01(+1.33%)
May 21, 2003 0.7012 0.7049 0.6968 0.7049 6,630,261 +0.00(+0.58%)
May 20, 2003 0.7012 0.7102 0.6980 0.7008 10,475,009 -0.00(-0.06%)
May 19, 2003 0.7163 0.7171 0.7012 0.7012 9,647,970 -0.02(-2.38%)
May 16, 2003 0.7293 0.7329 0.7158 0.7183 5,448,777 -0.01(-1.67%)
May 15, 2003 0.7333 0.7394 0.7305 0.7305 8,811,085 -0.00(-0.39%)
May 14, 2003 0.7191 0.7345 0.7191 0.7333 9,255,783 +0.01(+1.69%)
May 13, 2003 0.7122 0.7293 0.7122 0.7211 6,918,248 +0.00(+0.28%)
May 12, 2003 0.7211 0.7284 0.7171 0.7191 6,982,245 -0.00(-0.28%)
May 09, 2003 0.6988 0.7211 0.6988 0.7211 8,417,257 +0.02(+3.50%)
May 08, 2003 0.7150 0.7228 0.6951 0.6968 13,395,902 -0.02(-3.05%)
May 07, 2003 0.7081 0.7223 0.7049 0.7187 8,139,936 +0.01(+1.43%)
May 06, 2003 0.7110 0.7228 0.7069 0.7085 7,826,514 -0.01(-1.75%)
May 05, 2003 0.7150 0.7240 0.7138 0.7211 10,895,093 +0.01(+1.49%)
May 02, 2003 0.6797 0.7110 0.6785 0.7106 9,728,377 +0.03(+4.29%)
Apr 30, 2003 0.6846 0.6907 0.6805 0.6813 9,156,505 -0.00(-0.71%)
Apr 29, 2003 0.6907 0.7016 0.6850 0.6862 11,687,672 +0.00(+0.42%)
Apr 28, 2003 0.6683 0.6842 0.6683 0.6833 7,614,832 +0.01(+1.33%)
Apr 25, 2003 0.6712 0.6785 0.6687 0.6744 6,999,475 +0.00(+0.61%)
Apr 24, 2003 0.6557 0.6825 0.6557 0.6703 25,925,382 +0.02(+3.77%)
Apr 23, 2003 0.6338 0.6500 0.6338 0.6460 12,609,886 +0.01(+1.15%)
Apr 22, 2003 0.6257 0.6419 0.6183 0.6387 11,982,222 +0.01(+1.68%)
Apr 21, 2003 0.6122 0.6285 0.6122 0.6281 5,484,878 +0.02(+3.00%)
Apr 17, 2003 0.6131 0.6179 0.6090 0.6098 3,882,489 -0.00(-0.53%)
Apr 16, 2003 0.6196 0.6257 0.6102 0.6131 12,998,791 -0.00(-0.46%)
Apr 15, 2003 0.6033 0.6216 0.6033 0.6159 8,337,671 +0.01(+1.40%)
Apr 14, 2003 0.6106 0.6110 0.6037 0.6074 5,022,130 +0.01(+1.01%)
Apr 11, 2003 0.5956 0.6070 0.5936 0.6013 7,285,821 +0.01(+1.23%)
Apr 10, 2003 0.5960 0.5988 0.5875 0.5940 10,096,770 -0.01(-0.88%)
Apr 09, 2003 0.6033 0.6094 0.5956 0.5992 9,214,759 -0.00(-0.67%)
Apr 08, 2003 0.5972 0.6094 0.5887 0.6033 8,811,085 +0.01(+1.02%)
Apr 07, 2003 0.5932 0.6094 0.5932 0.5972 19,277,070 +0.01(+1.80%)
Apr 04, 2003 0.5789 0.5919 0.5777 0.5867 18,981,698 +0.02(+2.63%)
Apr 03, 2003 0.5688 0.5846 0.5659 0.5716 17,326,800 +0.01(+1.96%)
Apr 02, 2003 0.5627 0.5728 0.5602 0.5607 6,683,592 +0.01(+1.40%)
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.