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 )

16.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2005 2.440 2.440 2.402 2.422 7,550,835 -0.01(-0.48%)
Jun 29, 2005 2.427 2.444 2.413 2.434 5,831,118 +0.01(+0.28%)
Jun 28, 2005 2.456 2.488 2.420 2.427 13,390,979 -0.00(-0.20%)
Jun 27, 2005 2.370 2.442 2.370 2.432 12,565,580 +0.05(+2.06%)
Jun 24, 2005 2.367 2.398 2.367 2.382 6,816,509 +0.00(+0.02%)
Jun 23, 2005 2.401 2.410 2.372 2.382 11,852,587 -0.03(-1.13%)
Jun 22, 2005 2.462 2.462 2.406 2.409 14,334,525 -0.04(-1.53%)
Jun 21, 2005 2.452 2.480 2.443 2.447 11,265,127 -0.04(-1.54%)
Jun 20, 2005 2.455 2.498 2.429 2.485 11,970,736 +0.02(+0.87%)
Jun 17, 2005 2.436 2.472 2.424 2.463 11,526,859 +0.04(+1.47%)
Jun 16, 2005 2.434 2.456 2.412 2.427 9,528,181 -0.01(-0.27%)
Jun 15, 2005 2.399 2.448 2.396 2.434 14,210,634 +0.03(+1.46%)
Jun 14, 2005 2.324 2.399 2.324 2.399 9,912,984 +0.07(+3.05%)
Jun 13, 2005 2.285 2.328 2.276 2.328 6,753,333 +0.02(+0.97%)
Jun 10, 2005 2.316 2.333 2.297 2.306 8,828,315 -0.01(-0.39%)
Jun 09, 2005 2.276 2.343 2.274 2.315 7,938,099 +0.03(+1.15%)
Jun 08, 2005 2.273 2.297 2.269 2.288 11,133,030 +0.01(+0.54%)
Jun 07, 2005 2.303 2.320 2.255 2.276 25,026,140 -0.03(-1.16%)
Jun 06, 2005 2.312 2.320 2.289 2.303 9,103,995 -0.01(-0.51%)
Jun 03, 2005 2.368 2.368 2.306 2.315 8,855,391 -0.05(-2.26%)
Jun 02, 2005 2.332 2.376 2.332 2.368 12,156,163 +0.03(+1.20%)
Jun 01, 2005 2.293 2.360 2.290 2.340 8,327,825 +0.04(+1.62%)
May 31, 2005 2.346 2.346 2.301 2.303 8,732,319 -0.04(-1.77%)
May 27, 2005 2.310 2.347 2.310 2.344 5,539,850 +0.03(+1.39%)
May 26, 2005 2.316 2.336 2.302 2.312 9,290,243 -0.00(-0.14%)
May 25, 2005 2.291 2.319 2.291 2.315 8,386,899 +0.01(+0.33%)
May 24, 2005 2.310 2.315 2.292 2.308 10,971,397 -0.01(-0.30%)
May 23, 2005 2.255 2.325 2.247 2.315 11,857,510 +0.02(+0.99%)
May 20, 2005 2.269 2.293 2.246 2.292 10,136,973 +0.02(+0.68%)
May 19, 2005 2.260 2.283 2.250 2.276 10,366,706 +0.01(+0.34%)
May 18, 2005 2.176 2.297 2.176 2.269 31,946,030 +0.10(+4.57%)
May 17, 2005 2.117 2.172 2.113 2.169 9,584,793 +0.02(+0.98%)
May 16, 2005 2.107 2.153 2.104 2.148 5,687,535 +0.03(+1.59%)
May 13, 2005 2.153 2.173 2.111 2.115 20,126,262 -0.04(-1.68%)
May 12, 2005 2.137 2.181 2.133 2.151 22,646,762 +0.03(+1.26%)
May 11, 2005 2.085 2.124 2.077 2.124 14,548,669 +0.04(+2.15%)
May 10, 2005 2.092 2.110 2.075 2.079 13,188,321 -0.02(-0.79%)
May 09, 2005 2.133 2.145 2.088 2.096 14,381,293 -0.04(-1.86%)
May 06, 2005 2.147 2.156 2.115 2.136 11,563,780 +0.03(+1.19%)
May 05, 2005 2.133 2.160 2.088 2.111 14,911,320 -0.01(-0.57%)
May 04, 2005 2.056 2.133 2.034 2.123 17,995,486 +0.09(+4.61%)
May 03, 2005 2.037 2.054 2.012 2.029 17,244,752 -0.02(-0.81%)
May 02, 2005 2.037 2.071 2.029 2.046 8,665,041 +0.03(+1.43%)
Apr 29, 2005 2.059 2.072 1.993 2.017 22,110,170 -0.02(-0.98%)
Apr 28, 2005 2.104 2.111 2.033 2.037 17,632,836 -0.07(-3.21%)
Apr 27, 2005 2.133 2.133 2.083 2.104 23,344,166 -0.05(-2.23%)
Apr 26, 2005 2.131 2.177 2.104 2.152 29,418,144 +0.03(+1.44%)
Apr 25, 2005 2.042 2.122 2.029 2.122 19,543,724 +0.11(+5.56%)
Apr 22, 2005 1.996 2.029 1.979 2.010 13,858,650 +0.01(+0.51%)
Apr 21, 2005 2.011 2.014 1.966 2.000 12,368,666 +0.03(+1.63%)
Apr 20, 2005 2.026 2.040 1.956 1.968 14,136,791 -0.06(-3.14%)
Apr 19, 2005 2.031 2.041 1.992 2.032 18,725,710 +0.06(+3.11%)
Apr 18, 2005 2.031 2.042 1.956 1.970 22,361,236 -0.07(-3.37%)
Apr 15, 2005 2.066 2.067 2.031 2.039 16,908,356 -0.03(-1.47%)
Apr 14, 2005 2.119 2.130 2.065 2.070 11,715,568 -0.06(-2.69%)
Apr 13, 2005 2.139 2.170 2.102 2.127 13,835,676 -0.01(-0.42%)
Apr 12, 2005 2.079 2.150 2.057 2.136 14,021,104 +0.05(+2.58%)
Apr 11, 2005 2.102 2.106 2.073 2.082 6,634,364 -0.02(-0.85%)
Apr 08, 2005 2.111 2.125 2.087 2.100 12,330,925 -0.00(-0.23%)
Apr 07, 2005 2.021 2.107 2.019 2.105 18,859,448 +0.08(+3.93%)
Apr 06, 2005 2.067 2.085 2.017 2.025 19,020,260 -0.05(-2.33%)
Apr 05, 2005 2.082 2.134 2.053 2.074 12,345,693 -0.02(-1.16%)
Apr 04, 2005 2.118 2.127 2.084 2.098 13,824,190 -0.02(-0.92%)
Apr 01, 2005 2.143 2.148 2.090 2.117 18,072,612 +0.02(+1.01%)
Mar 31, 2005 2.092 2.125 2.074 2.096 12,642,705 -0.01(-0.29%)
Mar 30, 2005 2.054 2.111 2.052 2.102 12,903,616 +0.05(+2.27%)
Mar 29, 2005 2.068 2.098 2.051 2.056 11,112,519 -0.03(-1.46%)
Mar 28, 2005 2.113 2.121 2.082 2.086 7,401,508 -0.03(-1.42%)
Mar 24, 2005 2.088 2.133 2.088 2.116 10,244,456 +0.06(+3.05%)
Mar 23, 2005 2.137 2.145 2.043 2.054 24,035,826 -0.10(-4.71%)
Mar 22, 2005 2.163 2.224 2.153 2.155 10,592,337 -0.01(-0.38%)
Mar 21, 2005 2.192 2.192 2.141 2.163 6,475,191 -0.03(-1.21%)
Mar 18, 2005 2.182 2.210 2.174 2.190 10,599,721 -0.01(-0.61%)
Mar 17, 2005 2.147 2.224 2.145 2.203 12,826,492 +0.05(+2.26%)
Mar 16, 2005 2.191 2.193 2.130 2.154 18,141,532 -0.04(-1.76%)
Mar 15, 2005 2.222 2.250 2.178 2.193 16,336,485 -0.03(-1.32%)
Mar 14, 2005 2.290 2.290 2.200 2.222 14,067,871 -0.07(-3.20%)
Mar 11, 2005 2.245 2.304 2.234 2.296 8,967,796 +0.03(+1.47%)
Mar 10, 2005 2.314 2.326 2.259 2.263 9,583,973 -0.03(-1.35%)
Mar 09, 2005 2.287 2.341 2.285 2.293 11,590,035 -0.02(-0.76%)
Mar 08, 2005 2.348 2.360 2.308 2.311 11,829,614 -0.07(-2.77%)
Mar 07, 2005 2.362 2.383 2.351 2.377 7,595,140 +0.03(+1.07%)
Mar 04, 2005 2.377 2.377 2.344 2.351 10,040,978 +0.00(+0.10%)
Mar 03, 2005 2.352 2.369 2.332 2.349 7,103,676 +0.00(+0.10%)
Mar 02, 2005 2.364 2.377 2.344 2.347 10,036,055 -0.03(-1.18%)
Mar 01, 2005 2.405 2.405 2.375 2.375 11,145,338 -0.01(-0.43%)
Feb 28, 2005 2.409 2.409 2.356 2.385 8,500,125 -0.01(-0.34%)
Feb 25, 2005 2.362 2.413 2.357 2.393 12,961,870 +0.05(+1.99%)
Feb 24, 2005 2.279 2.349 2.277 2.346 15,828,611 +0.06(+2.83%)
Feb 23, 2005 2.275 2.282 2.263 2.282 11,220,001 +0.00(+0.20%)
Feb 22, 2005 2.272 2.286 2.259 2.277 11,169,131 +0.01(+0.30%)
Feb 18, 2005 2.302 2.302 2.268 2.270 17,874,056 -0.03(-1.36%)
Feb 17, 2005 2.314 2.315 2.299 2.302 19,302,504 -0.01(-0.51%)
Feb 16, 2005 2.317 2.317 2.288 2.313 14,219,659 -0.00(-0.14%)
Feb 15, 2005 2.271 2.325 2.271 2.317 15,060,646 +0.05(+2.06%)
Feb 14, 2005 2.269 2.290 2.261 2.270 10,290,402 -0.01(-0.41%)
Feb 11, 2005 2.282 2.311 2.266 2.279 9,281,218 -0.00(-0.12%)
Feb 10, 2005 2.315 2.319 2.269 2.282 16,865,692 -0.03(-1.44%)
Feb 09, 2005 2.261 2.317 2.252 2.315 19,134,306 +0.05(+2.41%)
Feb 08, 2005 2.297 2.298 2.257 2.261 10,118,923 -0.03(-1.28%)
Feb 07, 2005 2.302 2.302 2.254 2.290 15,717,847 +0.01(+0.37%)
Feb 04, 2005 2.261 2.395 2.261 2.282 30,796,544 +0.03(+1.28%)
Feb 03, 2005 2.229 2.259 2.220 2.253 14,666,818 +0.02(+1.09%)
Feb 02, 2005 2.210 2.237 2.210 2.228 20,360,096 +0.02(+0.81%)
Feb 01, 2005 2.153 2.220 2.153 2.211 15,652,209 +0.05(+2.54%)
Jan 31, 2005 2.151 2.170 2.129 2.156 10,078,720 +0.02(+1.01%)
Jan 28, 2005 2.037 2.141 2.037 2.134 25,639,036 +0.06(+2.82%)
Jan 27, 2005 2.098 2.098 2.064 2.076 15,840,098 -0.02(-1.14%)
Jan 26, 2005 2.050 2.109 2.050 2.100 15,509,446 +0.06(+2.80%)
Jan 25, 2005 2.004 2.046 2.002 2.042 10,137,794 +0.04(+1.91%)
Jan 24, 2005 2.009 2.037 1.992 2.004 9,768,580 -0.01(-0.30%)
Jan 21, 2005 2.025 2.043 1.993 2.010 14,048,179 -0.01(-0.48%)
Jan 20, 2005 2.100 2.101 2.019 2.020 19,829,250 -0.10(-4.68%)
Jan 19, 2005 2.100 2.144 2.100 2.119 15,843,380 +0.02(+0.89%)
Jan 18, 2005 2.054 2.100 2.016 2.100 17,429,358 +0.05(+2.21%)
Jan 14, 2005 2.007 2.057 1.999 2.055 11,547,371 +0.06(+2.81%)
Jan 13, 2005 1.984 2.026 1.969 1.999 15,432,321 +0.03(+1.57%)
Jan 12, 2005 1.950 1.969 1.938 1.968 21,026,322 +0.02(+1.15%)
Jan 11, 2005 1.991 1.996 1.940 1.946 20,607,880 -0.04(-2.07%)
Jan 10, 2005 2.011 2.033 1.984 1.987 12,394,101 -0.02(-1.09%)
Jan 07, 2005 2.054 2.054 2.002 2.009 12,162,727 -0.03(-1.51%)
Jan 06, 2005 2.035 2.046 1.972 2.039 23,240,786 +0.01(+0.52%)
Jan 05, 2005 2.056 2.063 2.005 2.029 19,954,782 -0.05(-2.21%)
Jan 04, 2005 2.171 2.173 2.059 2.075 18,226,860 -0.10(-4.45%)
Jan 03, 2005 2.204 2.210 2.161 2.172 16,923,126 +0.04(+2.10%)
Dec 31, 2004 2.122 2.133 2.114 2.127 3,738,085 -0.00(-0.21%)
Dec 30, 2004 2.117 2.133 2.109 2.131 3,025,913 +0.01(+0.38%)
Dec 29, 2004 2.102 2.125 2.089 2.123 6,004,239 +0.02(+0.79%)
Dec 28, 2004 2.102 2.113 2.095 2.107 2,489,322 -0.00(-0.10%)
Dec 27, 2004 2.089 2.112 2.074 2.109 3,801,262 +0.02(+0.74%)
Dec 23, 2004 2.096 2.102 2.080 2.093 6,644,209 +0.00(+0.08%)
Dec 22, 2004 2.095 2.122 2.091 2.091 8,139,936 +0.00(+0.06%)
Dec 21, 2004 2.060 2.096 2.057 2.090 6,957,631 +0.03(+1.52%)
Dec 20, 2004 2.066 2.070 2.044 2.059 11,190,464 -0.01(-0.35%)
Dec 17, 2004 2.035 2.070 2.025 2.066 8,806,983 +0.03(+1.64%)
Dec 16, 2004 2.037 2.078 2.009 2.033 9,370,649 -0.01(-0.58%)
Dec 15, 2004 2.058 2.080 2.032 2.045 15,548,829 +0.01(+0.64%)
Dec 14, 2004 1.961 2.040 1.961 2.032 22,046,994 +0.08(+3.93%)
Dec 13, 2004 1.944 1.972 1.944 1.955 6,794,356 +0.02(+1.13%)
Dec 10, 2004 1.901 1.934 1.897 1.933 9,387,059 +0.03(+1.43%)
Dec 09, 2004 1.929 1.929 1.897 1.906 13,496,820 -0.02(-1.22%)
Dec 08, 2004 1.953 1.953 1.899 1.929 12,417,895 -0.03(-1.49%)
Dec 07, 2004 2.021 2.021 1.947 1.959 16,817,284 -0.01(-0.66%)
Dec 06, 2004 1.924 1.976 1.921 1.972 12,645,987 +0.05(+2.47%)
Dec 03, 2004 1.914 1.930 1.899 1.924 11,680,288 +0.04(+1.92%)
Dec 02, 2004 1.922 1.927 1.864 1.888 11,585,933 -0.03(-1.67%)
Dec 01, 2004 1.909 1.939 1.906 1.920 10,086,924 +0.02(+1.18%)
Nov 30, 2004 1.899 1.941 1.888 1.898 21,940,332 +0.01(+0.71%)
Nov 29, 2004 1.836 1.888 1.836 1.884 20,239,486 +0.06(+3.53%)
Nov 26, 2004 1.800 1.823 1.798 1.820 6,208,537 +0.04(+2.12%)
Nov 24, 2004 1.758 1.789 1.758 1.782 6,840,303 +0.02(+1.20%)
Nov 23, 2004 1.771 1.777 1.755 1.761 8,973,539 -0.01(-0.46%)
Nov 22, 2004 1.755 1.776 1.752 1.769 6,157,667 +0.02(+1.04%)
Nov 19, 2004 1.804 1.804 1.750 1.751 9,582,332 -0.06(-3.12%)
Nov 18, 2004 1.798 1.811 1.798 1.807 5,491,441 -0.00(-0.02%)
Nov 17, 2004 1.794 1.817 1.794 1.808 7,472,069 +0.02(+1.02%)
Nov 16, 2004 1.807 1.812 1.786 1.790 12,062,629 -0.01(-0.32%)
Nov 15, 2004 1.818 1.818 1.784 1.795 4,157,348 -0.02(-1.12%)
Nov 12, 2004 1.824 1.832 1.803 1.816 5,901,679 +0.00(+0.00%)
Nov 11, 2004 1.812 1.822 1.804 1.816 7,129,110 +0.02(+0.93%)
Nov 10, 2004 1.798 1.823 1.791 1.799 6,276,636 +0.00(+0.20%)
Nov 09, 2004 1.779 1.805 1.768 1.795 6,389,042 +0.01(+0.55%)
Nov 08, 2004 1.820 1.820 1.773 1.786 7,380,996 -0.04(-2.03%)
Nov 05, 2004 1.865 1.865 1.815 1.823 13,637,942 -0.04(-2.05%)
Nov 04, 2004 1.818 1.861 1.804 1.861 17,913,440 +0.03(+1.82%)
Nov 03, 2004 1.816 1.828 1.785 1.827 18,061,946 +0.05(+2.55%)
Nov 02, 2004 1.805 1.816 1.778 1.782 11,631,059 -0.02(-1.28%)
Nov 01, 2004 1.787 1.806 1.781 1.805 10,980,422 +0.02(+0.98%)
Oct 29, 2004 1.742 1.796 1.740 1.788 12,752,649 +0.05(+2.64%)
Oct 28, 2004 1.767 1.767 1.732 1.742 16,618,729 -0.04(-2.01%)
Oct 27, 2004 1.676 1.786 1.676 1.777 28,151,330 +0.09(+5.42%)
Oct 26, 2004 1.605 1.694 1.605 1.686 32,997,878 +0.11(+6.82%)
Oct 25, 2004 1.593 1.593 1.570 1.578 7,492,581 -0.02(-1.04%)
Oct 22, 2004 1.621 1.621 1.595 1.595 4,501,948 -0.02(-0.98%)
Oct 21, 2004 1.625 1.629 1.603 1.611 8,074,298 -0.01(-0.85%)
Oct 20, 2004 1.609 1.625 1.602 1.625 9,224,605 +0.01(+0.60%)
Oct 19, 2004 1.612 1.644 1.586 1.615 13,671,581 +0.01(+0.71%)
Oct 18, 2004 1.580 1.608 1.571 1.604 13,281,035 +0.02(+0.97%)
Oct 15, 2004 1.565 1.597 1.555 1.588 10,153,383 +0.02(+1.51%)
Oct 14, 2004 1.583 1.589 1.557 1.565 8,021,788 -0.03(-1.63%)
Oct 13, 2004 1.608 1.619 1.578 1.591 7,778,106 -0.00(-0.20%)
Oct 12, 2004 1.572 1.602 1.557 1.594 10,945,962 +0.00(+0.15%)
Oct 11, 2004 1.589 1.606 1.586 1.591 5,416,778 -0.00(-0.05%)
Oct 08, 2004 1.623 1.623 1.587 1.592 10,246,097 -0.03(-1.68%)
Oct 07, 2004 1.617 1.637 1.617 1.619 9,526,540 +0.00(+0.13%)
Oct 06, 2004 1.645 1.647 1.612 1.617 18,995,646 -0.03(-1.97%)
Oct 05, 2004 1.667 1.673 1.647 1.650 9,979,442 -0.02(-1.00%)
Oct 04, 2004 1.629 1.670 1.629 1.667 13,200,628 +0.04(+2.55%)
Oct 01, 2004 1.586 1.634 1.586 1.625 13,734,758 +0.04(+2.48%)
Sep 30, 2004 1.580 1.603 1.578 1.586 17,071,632 +0.01(+0.33%)
Sep 29, 2004 1.564 1.581 1.564 1.580 14,711,124 +0.02(+1.04%)
Sep 28, 2004 1.540 1.565 1.531 1.564 9,273,833 +0.02(+1.40%)
Sep 27, 2004 1.534 1.554 1.526 1.543 7,528,682 +0.00(+0.03%)
Sep 24, 2004 1.533 1.547 1.532 1.542 3,934,179 +0.00(+0.29%)
Sep 23, 2004 1.545 1.548 1.530 1.538 10,041,798 -0.01(-0.42%)
Sep 22, 2004 1.564 1.565 1.537 1.544 7,590,218 -0.02(-1.38%)
Sep 21, 2004 1.556 1.582 1.556 1.566 7,938,920 +0.00(+0.05%)
Sep 20, 2004 1.562 1.572 1.548 1.565 7,052,806 +0.00(+0.16%)
Sep 17, 2004 1.532 1.566 1.529 1.563 8,515,714 +0.03(+2.10%)
Sep 16, 2004 1.508 1.535 1.508 1.530 5,498,826 +0.02(+1.48%)
Sep 15, 2004 1.506 1.521 1.502 1.508 5,456,982 +0.00(+0.16%)
Sep 14, 2004 1.488 1.506 1.487 1.506 8,010,301 +0.01(+0.84%)
Sep 13, 2004 1.500 1.519 1.487 1.493 8,343,414 -0.01(-0.70%)
Sep 10, 2004 1.459 1.511 1.459 1.504 16,804,976 +0.05(+3.09%)
Sep 09, 2004 1.463 1.463 1.443 1.459 13,309,752 +0.02(+1.70%)
Sep 08, 2004 1.407 1.439 1.404 1.434 10,360,963 +0.03(+2.20%)
Sep 07, 2004 1.385 1.410 1.385 1.403 16,276,591 +0.02(+1.59%)
Sep 03, 2004 1.398 1.398 1.377 1.381 7,759,235 -0.02(-1.39%)
Sep 02, 2004 1.411 1.411 1.396 1.401 6,807,484 -0.01(-0.89%)
Sep 01, 2004 1.396 1.417 1.396 1.413 6,652,414 +0.02(+1.58%)
Aug 31, 2004 1.372 1.394 1.372 1.391 8,157,986 +0.02(+1.36%)
Aug 30, 2004 1.378 1.387 1.369 1.373 28,755,200 -0.00(-0.24%)
Aug 27, 2004 1.379 1.387 1.373 1.376 6,345,556 -0.00(-0.24%)
Aug 26, 2004 1.385 1.391 1.379 1.379 6,974,861 -0.01(-0.88%)
Aug 25, 2004 1.393 1.398 1.377 1.391 10,971,397 -0.00(-0.15%)
Aug 24, 2004 1.391 1.401 1.382 1.393 8,676,527 +0.00(+0.15%)
Aug 23, 2004 1.403 1.410 1.386 1.391 5,726,918 -0.01(-0.75%)
Aug 20, 2004 1.389 1.407 1.389 1.402 9,464,184 +0.00(+0.09%)
Aug 19, 2004 1.391 1.412 1.389 1.401 9,446,954 +0.00(+0.14%)
Aug 18, 2004 1.392 1.400 1.384 1.399 9,667,661 +0.01(+0.38%)
Aug 17, 2004 1.381 1.402 1.381 1.393 12,260,364 +0.03(+1.87%)
Aug 16, 2004 1.331 1.374 1.324 1.368 7,630,421 +0.04(+2.71%)
Aug 13, 2004 1.329 1.342 1.329 1.332 6,160,129 -0.01(-0.39%)
Aug 12, 2004 1.316 1.338 1.313 1.337 8,267,930 +0.01(+0.70%)
Aug 11, 2004 1.339 1.339 1.312 1.328 12,262,005 -0.02(-1.74%)
Aug 10, 2004 1.345 1.351 1.331 1.351 20,615,264 +0.02(+1.34%)
Aug 09, 2004 1.363 1.369 1.331 1.333 15,767,896 -0.03(-1.88%)
Aug 06, 2004 1.383 1.385 1.353 1.359 21,256,876 -0.03(-2.31%)
Aug 05, 2004 1.371 1.391 1.368 1.391 13,345,032 +0.02(+1.69%)
Aug 04, 2004 1.433 1.433 1.359 1.368 25,168,082 -0.06(-4.48%)
Aug 03, 2004 1.459 1.465 1.430 1.432 10,520,135 -0.03(-2.25%)
Aug 02, 2004 1.451 1.469 1.443 1.465 6,438,270 +0.01(+0.92%)
Jul 30, 2004 1.440 1.458 1.428 1.452 6,345,556 +0.01(+0.48%)
Jul 29, 2004 1.442 1.461 1.439 1.445 12,962,691 +0.00(+0.25%)
Jul 28, 2004 1.495 1.497 1.420 1.441 24,121,156 -0.05(-3.56%)
Jul 27, 2004 1.454 1.495 1.451 1.494 10,296,146 +0.04(+3.03%)
Jul 26, 2004 1.456 1.473 1.449 1.450 9,618,433 +0.00(+0.11%)
Jul 23, 2004 1.461 1.467 1.442 1.449 9,280,397 -0.02(-1.38%)
Jul 22, 2004 1.456 1.471 1.452 1.469 9,925,291 +0.01(+0.92%)
Jul 21, 2004 1.503 1.511 1.452 1.456 9,834,218 -0.04(-2.53%)
Jul 20, 2004 1.487 1.501 1.479 1.493 7,189,826 +0.01(+0.68%)
Jul 19, 2004 1.475 1.491 1.475 1.483 7,851,949 +0.02(+1.70%)
Jul 16, 2004 1.430 1.467 1.430 1.459 6,486,678 +0.04(+2.57%)
Jul 15, 2004 1.432 1.441 1.417 1.422 6,722,155 -0.01(-0.99%)
Jul 14, 2004 1.461 1.469 1.428 1.436 7,450,737 -0.03(-1.86%)
Jul 13, 2004 1.480 1.482 1.459 1.463 5,889,372 -0.01(-0.47%)
Jul 12, 2004 1.463 1.478 1.454 1.470 8,939,079 +0.01(+0.67%)
Jul 09, 2004 1.479 1.479 1.456 1.461 7,221,004 -0.01(-0.39%)
Jul 08, 2004 1.459 1.481 1.450 1.466 13,038,174 +0.01(+0.47%)
Jul 07, 2004 1.471 1.482 1.453 1.459 7,033,935 -0.01(-0.50%)
Jul 06, 2004 1.487 1.499 1.459 1.467 11,012,421 -0.02(-1.18%)
Jul 02, 2004 1.476 1.486 1.474 1.484 6,540,829 +0.01(+0.66%)
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.