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 )

16.39 +0.09 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 9.794 9.918 9.653 9.885 5,553,746 +0.03(+0.34%)
Aug 30, 2016 9.860 9.947 9.761 9.852 4,000,757 -0.05(-0.50%)
Aug 29, 2016 9.761 9.943 9.761 9.901 3,462,716 +0.12(+1.27%)
Aug 26, 2016 9.967 10.14 9.678 9.777 7,643,983 -0.15(-1.50%)
Aug 25, 2016 9.695 9.967 9.695 9.926 4,058,427 +0.20(+2.04%)
Aug 24, 2016 9.711 9.802 9.637 9.728 4,399,995 -0.01(-0.08%)
Aug 23, 2016 9.918 10.00 9.728 9.736 7,689,920 -0.15(-1.50%)
Aug 22, 2016 9.943 9.976 9.852 9.885 5,133,875 -0.12(-1.16%)
Aug 19, 2016 9.967 10.06 9.938 10.00 6,237,651 -0.07(-0.66%)
Aug 18, 2016 10.18 10.18 9.976 10.07 11,583,917 -0.04(-0.41%)
Aug 17, 2016 10.03 10.16 9.959 10.11 4,277,994 +0.01(+0.08%)
Aug 16, 2016 10.14 10.26 10.03 10.10 4,300,324 +0.00(+0.00%)
Aug 15, 2016 10.01 10.19 10.01 10.10 3,680,541 +0.16(+1.58%)
Aug 12, 2016 10.18 10.21 9.926 9.943 6,929,515 -0.21(-2.11%)
Aug 11, 2016 10.00 10.21 10.00 10.16 7,675,537 +0.19(+1.91%)
Aug 10, 2016 9.951 10.09 9.893 9.967 4,060,338 +0.03(+0.33%)
Aug 09, 2016 9.653 9.963 9.653 9.934 5,321,940 +0.29(+3.00%)
Aug 08, 2016 9.554 9.670 9.497 9.645 3,850,782 +0.16(+1.65%)
Aug 05, 2016 9.422 9.521 9.331 9.488 5,015,818 +0.08(+0.88%)
Aug 04, 2016 9.538 9.546 9.331 9.406 2,501,660 -0.08(-0.87%)
Aug 03, 2016 9.480 9.521 9.406 9.488 3,019,328 -0.03(-0.35%)
Aug 02, 2016 9.604 9.604 9.389 9.521 4,155,432 -0.02(-0.17%)
Aug 01, 2016 9.530 9.587 9.414 9.538 4,123,185 +0.02(+0.17%)
Jul 29, 2016 9.290 9.538 9.100 9.521 17,101,872 -0.18(-1.87%)
Jul 28, 2016 9.959 10.02 9.571 9.703 10,408,216 -0.28(-2.81%)
Jul 27, 2016 10.21 10.30 9.885 9.984 5,662,031 -0.21(-2.03%)
Jul 26, 2016 10.19 10.29 10.14 10.19 4,612,007 -0.02(-0.16%)
Jul 25, 2016 10.32 10.42 10.12 10.21 3,573,399 -0.17(-1.67%)
Jul 22, 2016 10.55 10.60 10.33 10.38 3,979,377 -0.17(-1.64%)
Jul 21, 2016 10.53 10.67 10.48 10.55 4,142,492 -0.02(-0.16%)
Jul 20, 2016 10.30 10.59 10.29 10.57 5,429,733 +0.17(+1.67%)
Jul 19, 2016 10.37 10.41 10.31 10.40 2,967,587 -0.07(-0.62%)
Jul 18, 2016 10.14 10.48 10.13 10.46 3,579,569 +0.28(+2.72%)
Jul 15, 2016 10.25 10.39 10.16 10.18 2,568,841 -0.12(-1.19%)
Jul 14, 2016 10.18 10.36 10.16 10.31 3,808,956 +0.23(+2.27%)
Jul 13, 2016 10.18 10.21 10.02 10.08 2,401,319 -0.04(-0.40%)
Jul 12, 2016 10.14 10.36 10.11 10.12 3,978,915 +0.09(+0.90%)
Jul 11, 2016 10.14 10.20 10.00 10.03 2,589,361 -0.01(-0.08%)
Jul 08, 2016 9.874 10.05 9.703 10.04 5,383,607 +0.33(+3.45%)
Jul 07, 2016 9.891 9.970 9.666 9.703 3,999,257 -0.15(-1.49%)
Jul 06, 2016 9.825 9.891 9.638 9.850 3,587,169 -0.09(-0.90%)
Jul 05, 2016 10.03 10.15 9.850 9.940 3,870,511 -0.22(-2.17%)
Jul 01, 2016 10.05 10.16 10.16 10.16 3,448,624 +0.16(+1.55%)
Jun 30, 2016 10.05 10.07 9.834 10.00 7,038,885 +0.01(+0.08%)
Jun 29, 2016 9.744 10.09 9.654 9.997 6,127,713 +0.42(+4.43%)
Jun 28, 2016 9.556 9.670 9.499 9.572 4,849,508 +0.27(+2.89%)
Jun 27, 2016 9.442 9.442 9.230 9.303 5,541,089 -0.18(-1.89%)
Jun 24, 2016 9.466 9.744 9.336 9.483 6,348,314 -0.64(-6.37%)
Jun 23, 2016 10.18 10.23 10.03 10.13 2,532,818 +0.18(+1.81%)
Jun 22, 2016 9.842 10.03 9.834 9.948 3,139,329 +0.08(+0.83%)
Jun 21, 2016 9.997 10.03 9.809 9.866 2,758,439 -0.06(-0.58%)
Jun 20, 2016 9.915 10.07 9.866 9.923 3,177,860 +0.19(+1.93%)
Jun 17, 2016 9.776 9.842 9.654 9.736 5,855,486 +0.05(+0.51%)
Jun 16, 2016 9.613 9.695 9.328 9.687 4,128,661 -0.01(-0.08%)
Jun 15, 2016 9.475 9.785 9.466 9.695 7,594,982 +0.30(+3.21%)
Jun 14, 2016 9.458 9.540 9.238 9.393 9,027,819 -0.13(-1.37%)
Jun 13, 2016 9.744 9.768 9.523 9.523 6,056,930 -0.34(-3.47%)
Jun 10, 2016 10.14 10.19 9.866 9.866 4,700,848 -0.41(-3.97%)
Jun 09, 2016 10.49 10.57 10.25 10.27 5,737,320 -0.34(-3.23%)
Jun 08, 2016 10.38 10.63 10.32 10.62 10,917,099 +0.40(+3.91%)
Jun 07, 2016 9.989 10.27 9.956 10.22 14,752,455 +0.32(+3.21%)
Jun 06, 2016 10.00 10.05 9.895 9.899 3,481,955 -0.05(-0.49%)
Jun 03, 2016 9.907 10.02 9.874 9.948 2,526,504 +0.05(+0.49%)
Jun 02, 2016 9.931 9.997 9.825 9.899 3,233,067 -0.06(-0.57%)
Jun 01, 2016 9.940 10.00 9.768 9.956 4,067,892 -0.04(-0.41%)
May 31, 2016 10.16 10.23 9.960 9.997 6,032,185 -0.17(-1.69%)
May 27, 2016 10.18 10.17 10.17 10.17 6,065,820 -0.05(-0.48%)
May 26, 2016 10.17 10.22 10.10 10.22 5,114,901 +0.09(+0.89%)
May 25, 2016 10.35 10.35 10.09 10.13 8,036,068 -0.11(-1.12%)
May 24, 2016 10.25 10.27 10.13 10.24 3,689,634 +0.08(+0.80%)
May 23, 2016 10.20 10.28 10.12 10.16 3,378,503 -0.07(-0.72%)
May 20, 2016 10.31 10.36 10.18 10.23 2,177,845 +0.03(+0.32%)
May 19, 2016 10.26 10.30 10.05 10.20 2,694,064 -0.15(-1.42%)
May 18, 2016 10.39 10.50 10.28 10.35 4,803,859 -0.16(-1.48%)
May 17, 2016 10.42 10.54 10.30 10.50 3,852,531 +0.01(+0.08%)
May 16, 2016 10.47 10.58 10.45 10.49 2,673,781 +0.07(+0.63%)
May 13, 2016 10.50 10.66 10.42 10.43 4,424,018 -0.18(-1.69%)
May 12, 2016 10.63 10.69 10.42 10.61 4,620,129 +0.11(+1.01%)
May 11, 2016 10.64 10.73 10.47 10.50 3,143,644 -0.19(-1.76%)
May 10, 2016 10.49 10.75 10.46 10.69 6,616,144 +0.26(+2.50%)
May 09, 2016 10.43 10.47 10.25 10.43 4,778,555 -0.08(-0.78%)
May 06, 2016 10.45 10.67 10.45 10.51 6,008,214 -0.04(-0.39%)
May 05, 2016 10.89 10.94 10.55 10.55 4,184,047 -0.21(-1.97%)
May 04, 2016 11.03 11.09 10.67 10.76 13,206,356 -0.47(-4.14%)
May 03, 2016 11.16 11.40 10.89 11.23 10,597,107 -0.05(-0.43%)
May 02, 2016 11.21 11.54 11.20 11.28 5,921,212 -0.28(-2.40%)
Apr 29, 2016 11.34 11.69 11.18 11.56 9,263,299 +0.15(+1.29%)
Apr 28, 2016 11.66 11.87 11.36 11.41 21,041,888 -1.40(-10.90%)
Apr 27, 2016 12.78 13.00 12.78 12.80 4,437,102 +0.02(+0.19%)
Apr 26, 2016 12.73 12.89 12.62 12.78 2,833,304 +0.12(+0.97%)
Apr 25, 2016 12.67 12.80 12.49 12.66 2,610,069 -0.05(-0.38%)
Apr 22, 2016 12.70 12.91 12.61 12.71 2,247,520 -0.03(-0.26%)
Apr 21, 2016 12.70 13.02 12.68 12.74 3,908,999 -0.05(-0.38%)
Apr 20, 2016 12.85 12.89 12.66 12.79 4,098,834 -0.04(-0.32%)
Apr 19, 2016 12.43 12.84 12.33 12.83 8,775,514 +0.58(+4.73%)
Apr 18, 2016 12.50 12.55 12.20 12.25 7,865,743 -0.28(-2.22%)
Apr 15, 2016 12.76 12.78 12.52 12.53 3,142,886 -0.27(-2.10%)
Apr 14, 2016 12.80 12.93 12.72 12.80 2,447,217 -0.02(-0.13%)
Apr 13, 2016 12.73 12.83 12.62 12.81 3,649,736 +0.13(+1.03%)
Apr 12, 2016 12.40 12.71 12.26 12.68 3,630,902 +0.41(+3.32%)
Apr 11, 2016 12.50 12.59 12.27 12.27 5,690,124 -0.09(-0.73%)
Apr 08, 2016 12.36 12.59 12.28 12.36 3,786,958 +0.20(+1.61%)
Apr 07, 2016 12.25 12.41 12.12 12.17 3,885,619 -0.25(-2.04%)
Apr 06, 2016 12.44 12.51 12.24 12.42 3,474,434 -0.07(-0.52%)
Apr 05, 2016 12.64 12.67 12.41 12.49 4,925,793 -0.31(-2.42%)
Apr 04, 2016 12.80 12.88 12.64 12.80 3,837,898 -0.01(-0.06%)
Apr 01, 2016 12.39 12.85 12.22 12.80 4,329,538 +0.13(+1.03%)
Mar 31, 2016 12.72 13.01 12.49 12.67 3,659,328 -0.02(-0.13%)
Mar 30, 2016 12.73 12.84 12.63 12.69 3,180,494 +0.05(+0.39%)
Mar 29, 2016 12.55 12.66 12.39 12.64 3,520,439 -0.01(-0.06%)
Mar 28, 2016 12.53 12.69 12.48 12.65 3,220,390 +0.16(+1.31%)
Mar 24, 2016 12.30 12.49 12.49 12.49 2,904,427 +0.06(+0.46%)
Mar 23, 2016 12.27 12.48 12.16 12.43 11,640,673 +0.04(+0.33%)
Mar 22, 2016 12.09 12.40 12.08 12.39 3,640,951 +0.12(+1.00%)
Mar 21, 2016 12.25 12.32 12.06 12.27 2,449,066 +0.03(+0.27%)
Mar 18, 2016 12.56 12.71 12.17 12.23 6,221,822 -0.16(-1.32%)
Mar 17, 2016 12.24 12.48 12.13 12.40 3,586,743 +0.25(+2.08%)
Mar 16, 2016 11.76 12.16 11.69 12.14 6,114,902 +0.38(+3.19%)
Mar 15, 2016 11.99 12.05 11.76 11.77 3,585,532 -0.42(-3.48%)
Mar 14, 2016 12.58 12.58 12.15 12.19 4,460,855 -0.22(-1.77%)
Mar 11, 2016 12.27 12.43 12.02 12.41 4,688,465 +0.49(+4.11%)
Mar 10, 2016 11.96 11.96 11.63 11.92 4,071,597 +0.04(+0.34%)
Mar 09, 2016 12.23 12.29 11.84 11.88 4,322,873 -0.23(-1.89%)
Mar 08, 2016 12.02 12.22 11.85 12.11 5,608,713 -0.13(-1.07%)
Mar 07, 2016 11.96 12.42 11.90 12.24 5,884,529 +0.20(+1.69%)
Mar 04, 2016 12.00 12.22 11.88 12.04 5,300,792 +0.20(+1.65%)
Mar 03, 2016 11.77 11.89 11.65 11.84 4,129,163 +0.05(+0.42%)
Mar 02, 2016 11.43 11.85 11.40 11.79 4,637,360 +0.32(+2.77%)
Mar 01, 2016 11.18 11.51 11.06 11.47 5,414,042 +0.41(+3.69%)
Feb 29, 2016 11.07 11.09 10.89 11.07 3,212,024 +0.15(+1.35%)
Feb 26, 2016 11.11 11.12 10.76 10.92 2,209,469 -0.02(-0.15%)
Feb 25, 2016 10.85 11.03 10.78 10.94 2,388,274 +0.21(+1.98%)
Feb 24, 2016 10.49 10.77 10.29 10.72 7,204,484 +0.02(+0.15%)
Feb 23, 2016 10.77 10.87 10.66 10.71 3,447,098 -0.17(-1.57%)
Feb 22, 2016 10.64 11.03 10.79 10.88 4,240,927 +0.24(+2.22%)
Feb 19, 2016 10.85 10.85 10.58 10.64 4,919,450 -0.26(-2.39%)
Feb 18, 2016 11.19 11.20 10.85 10.90 2,969,042 -0.09(-0.82%)
Feb 17, 2016 10.77 11.14 10.76 10.99 4,824,663 +0.35(+3.30%)
Feb 16, 2016 10.85 10.97 10.49 10.64 4,536,553 +0.24(+2.35%)
Feb 12, 2016 10.13 10.40 10.40 10.40 5,307,424 +0.40(+4.00%)
Feb 11, 2016 9.964 10.14 9.744 9.997 5,761,159 -0.22(-2.16%)
Feb 10, 2016 10.81 10.82 10.17 10.22 8,993,246 -0.63(-5.79%)
Feb 09, 2016 11.06 11.38 10.84 10.85 6,326,881 -0.38(-3.42%)
Feb 08, 2016 11.30 11.38 11.18 11.23 4,414,122 -0.29(-2.48%)
Feb 05, 2016 11.73 11.77 11.47 11.51 3,467,165 -0.28(-2.35%)
Feb 04, 2016 11.58 12.11 11.58 11.79 7,566,290 +0.28(+2.41%)
Feb 03, 2016 11.35 11.59 11.09 11.51 3,990,888 +0.35(+3.14%)
Feb 02, 2016 11.29 11.34 11.06 11.16 5,927,483 -0.37(-3.18%)
Feb 01, 2016 11.20 11.56 11.11 11.53 3,927,626 -0.01(-0.07%)
Jan 29, 2016 11.12 11.54 11.08 11.54 5,862,858 +0.51(+4.59%)
Jan 28, 2016 10.98 11.20 10.86 11.03 6,293,168 +0.11(+0.97%)
Jan 27, 2016 10.71 11.07 10.61 10.93 8,363,778 +0.23(+2.14%)
Jan 26, 2016 10.61 10.91 10.44 10.70 7,312,808 +0.42(+4.05%)
Jan 25, 2016 10.50 10.64 10.26 10.28 2,738,238 -0.31(-2.93%)
Jan 22, 2016 10.32 10.61 10.26 10.59 4,102,002 +0.53(+5.27%)
Jan 21, 2016 9.956 10.32 9.940 10.06 3,876,044 +0.05(+0.49%)
Jan 20, 2016 9.825 10.18 9.687 10.01 5,486,954 -0.07(-0.73%)
Jan 19, 2016 10.06 10.34 9.931 10.09 4,846,692 -0.06(-0.56%)
Jan 15, 2016 10.37 10.14 10.14 10.14 8,538,051 -0.53(-4.97%)
Jan 14, 2016 10.43 10.68 10.33 10.67 7,007,085 +0.28(+2.67%)
Jan 13, 2016 10.33 10.43 10.25 10.40 7,595,605 +0.13(+1.27%)
Jan 12, 2016 10.24 10.40 10.15 10.27 5,797,961 +0.13(+1.29%)
Jan 11, 2016 10.06 10.17 10.00 10.14 9,645,073 +0.21(+2.14%)
Jan 08, 2016 10.45 10.45 9.891 9.923 13,692,763 -0.44(-4.25%)
Jan 07, 2016 10.74 10.74 10.32 10.36 7,417,605 -0.51(-4.73%)
Jan 06, 2016 11.03 11.11 10.86 10.88 3,206,733 -0.34(-3.06%)
Jan 05, 2016 11.34 11.34 11.10 11.22 3,451,451 -0.07(-0.65%)
Jan 04, 2016 11.22 11.34 11.03 11.29 3,422,303 -0.18(-1.57%)
Dec 31, 2015 11.62 11.47 11.47 11.47 3,829,844 -0.22(-1.88%)
Dec 30, 2015 11.70 11.88 11.69 11.69 2,944,837 -0.12(-1.04%)
Dec 29, 2015 11.68 11.85 11.61 11.82 3,058,932 +0.22(+1.90%)
Dec 28, 2015 11.66 11.72 11.56 11.60 2,960,946 -0.13(-1.11%)
Dec 24, 2015 11.87 11.73 11.73 11.73 1,395,355 -0.14(-1.17%)
Dec 23, 2015 11.92 11.98 11.75 11.87 2,770,858 +0.02(+0.14%)
Dec 22, 2015 12.04 12.08 11.82 11.85 4,325,308 -0.18(-1.49%)
Dec 21, 2015 11.96 12.18 11.90 12.03 6,499,063 -0.07(-0.54%)
Dec 18, 2015 12.48 12.50 12.08 12.09 5,344,330 -0.39(-3.14%)
Dec 17, 2015 12.80 12.93 12.40 12.49 6,049,545 -0.20(-1.54%)
Dec 16, 2015 12.30 12.71 12.22 12.68 5,259,328 +0.47(+3.81%)
Dec 15, 2015 11.95 12.29 11.95 12.22 7,096,214 +0.37(+3.10%)
Dec 14, 2015 11.71 11.89 11.62 11.85 6,721,099 +0.07(+0.62%)
Dec 11, 2015 11.91 12.02 11.60 11.78 7,571,200 -0.25(-2.10%)
Dec 10, 2015 12.04 12.12 12.00 12.03 3,974,538 -0.01(-0.07%)
Dec 09, 2015 12.05 12.34 12.05 12.04 6,902,668 -0.01(-0.07%)
Dec 08, 2015 12.43 12.29 12.00 12.05 5,084,059 -0.38(-3.09%)
Dec 07, 2015 12.72 12.78 12.41 12.43 4,849,625 -0.42(-3.24%)
Dec 04, 2015 12.88 13.08 12.76 12.84 4,832,646 -0.11(-0.88%)
Dec 03, 2015 12.94 13.09 12.82 12.96 4,673,220 -0.13(-1.00%)
Dec 02, 2015 13.51 13.53 13.06 13.09 7,333,557 -0.43(-3.20%)
Dec 01, 2015 13.25 13.56 13.20 13.52 4,220,524 +0.31(+2.35%)
Nov 30, 2015 13.40 13.42 13.14 13.21 7,566,777 -0.26(-1.94%)
Nov 27, 2015 13.53 13.56 13.43 13.47 1,533,504 -0.13(-0.96%)
Nov 25, 2015 13.73 13.60 13.60 13.60 4,420,116 -0.20(-1.48%)
Nov 24, 2015 13.80 13.95 13.69 13.81 3,379,259 -0.03(-0.24%)
Nov 23, 2015 13.90 14.01 13.82 13.84 4,319,861 -0.06(-0.41%)
Nov 20, 2015 14.01 14.14 13.82 13.90 5,928,768 -0.03(-0.23%)
Nov 19, 2015 13.74 13.99 13.73 13.93 6,168,697 +0.23(+1.67%)
Nov 18, 2015 13.10 13.78 13.06 13.70 7,502,101 +0.53(+4.03%)
Nov 17, 2015 12.95 13.24 12.82 13.17 7,696,087 +0.11(+0.81%)
Nov 16, 2015 12.98 13.11 12.87 13.07 3,334,033 +0.05(+0.38%)
Nov 13, 2015 13.36 13.38 12.98 13.02 6,500,010 -0.32(-2.39%)
Nov 12, 2015 13.19 13.42 13.16 13.33 3,846,447 +0.04(+0.31%)
Nov 11, 2015 13.40 13.42 13.10 13.29 6,054,508 +0.01(+0.06%)
Nov 10, 2015 13.38 13.38 13.16 13.29 4,266,224 -0.12(-0.91%)
Nov 09, 2015 13.63 13.66 13.22 13.41 5,248,769 -0.26(-1.93%)
Nov 06, 2015 13.84 13.95 13.32 13.67 6,699,731 -0.27(-1.97%)
Nov 05, 2015 13.87 14.07 13.83 13.95 4,658,208 +0.02(+0.12%)
Nov 04, 2015 14.33 14.33 13.90 13.93 5,635,194 -0.35(-2.43%)
Nov 03, 2015 14.32 14.41 14.13 14.28 7,749,386 -0.08(-0.56%)
Nov 02, 2015 14.34 14.50 14.18 14.36 4,320,616 -0.04(-0.28%)
Oct 30, 2015 13.96 14.51 13.89 14.40 7,833,648 +0.46(+3.31%)
Oct 29, 2015 13.55 14.00 13.52 13.94 6,731,639 +0.31(+2.25%)
Oct 28, 2015 13.82 13.90 13.55 13.63 3,937,464 -0.14(-1.00%)
Oct 27, 2015 14.05 14.05 13.75 13.77 4,701,747 -0.29(-2.07%)
Oct 26, 2015 13.92 14.11 13.89 14.06 3,523,924 +0.13(+0.93%)
Oct 23, 2015 14.08 14.12 13.88 13.93 4,203,984 +0.02(+0.12%)
Oct 22, 2015 13.67 13.96 13.66 13.91 5,086,786 +0.33(+2.44%)
Oct 21, 2015 13.84 13.87 13.58 13.58 5,790,505 -0.35(-2.50%)
Oct 20, 2015 13.94 14.08 13.71 13.93 10,704,186 -0.33(-2.32%)
Oct 19, 2015 13.93 14.32 13.89 14.26 8,387,052 +0.21(+1.50%)
Oct 16, 2015 14.09 14.13 13.89 14.05 6,246,082 +0.00(+0.00%)
Oct 15, 2015 13.93 14.08 13.80 14.05 6,687,685 +0.15(+1.05%)
Oct 14, 2015 14.06 14.22 13.84 13.91 5,302,700 -0.14(-0.98%)
Oct 13, 2015 14.07 14.13 13.97 14.04 5,965,562 -0.14(-0.97%)
Oct 12, 2015 14.46 14.57 14.15 14.18 4,042,610 -0.23(-1.63%)
Oct 09, 2015 14.49 14.69 14.33 14.42 5,579,432 -0.07(-0.50%)
Oct 08, 2015 14.23 14.49 14.04 14.49 6,587,998 +0.23(+1.59%)
Oct 07, 2015 14.46 14.72 14.08 14.26 5,962,487 +0.02(+0.17%)
Oct 06, 2015 14.29 14.38 14.11 14.24 5,006,500 -0.07(-0.51%)
Oct 05, 2015 13.95 14.34 13.82 14.31 5,607,756 +0.65(+4.73%)
Oct 02, 2015 13.39 13.66 13.33 13.66 5,213,902 +0.08(+0.60%)
Oct 01, 2015 13.46 13.62 13.30 13.58 6,220,385 +0.20(+1.51%)
Sep 30, 2015 13.42 13.49 13.29 13.38 18,284,820 +0.06(+0.49%)
Sep 29, 2015 13.31 13.44 13.23 13.32 6,022,998 +0.03(+0.24%)
Sep 28, 2015 13.40 13.50 13.21 13.28 4,956,171 -0.30(-2.20%)
Sep 25, 2015 13.74 13.81 13.49 13.58 2,571,886 -0.06(-0.41%)
Sep 24, 2015 13.50 13.70 13.18 13.64 7,403,448 +0.02(+0.18%)
Sep 23, 2015 14.01 14.06 13.59 13.62 5,474,363 -0.42(-3.00%)
Sep 22, 2015 14.17 14.20 14.00 14.04 3,668,351 -0.26(-1.80%)
Sep 21, 2015 14.19 14.31 14.03 14.29 3,428,938 +0.20(+1.41%)
Sep 18, 2015 14.29 14.37 14.06 14.10 5,571,319 -0.29(-1.98%)
Sep 17, 2015 14.48 14.67 14.28 14.38 5,524,994 -0.13(-0.87%)
Sep 16, 2015 14.31 14.55 14.23 14.51 3,991,941 +0.31(+2.18%)
Sep 15, 2015 14.16 14.33 14.04 14.20 3,941,087 +0.00(+0.00%)
Sep 14, 2015 13.91 14.22 13.87 14.20 5,317,096 +0.32(+2.28%)
Sep 11, 2015 14.03 14.14 13.87 13.88 3,874,030 -0.13(-0.96%)
Sep 10, 2015 14.10 14.13 13.81 14.02 7,697,923 -0.10(-0.73%)
Sep 09, 2015 14.39 14.50 14.10 14.12 4,585,074 -0.15(-1.06%)
Sep 08, 2015 14.21 14.31 14.14 14.27 4,629,879 +0.36(+2.56%)
Sep 04, 2015 14.04 13.91 13.91 13.91 3,494,468 -0.29(-2.06%)
Sep 03, 2015 14.25 14.40 14.21 14.21 4,469,255 -0.03(-0.22%)
Sep 02, 2015 14.25 14.29 13.98 14.24 3,112,974 +0.15(+1.07%)
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.