Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fomento Economico Mexicano SAB de CV (NY: FMX )

117.08 +0.19 (+0.16%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Apr 29, 2005 4.498 4.500 4.373 4.424 1,622,900 -0.05(-1.18%)
Apr 28, 2005 4.549 4.549 4.470 4.477 1,392,871 -0.05(-1.13%)
Apr 27, 2005 4.532 4.543 4.506 4.528 601,615 -0.02(-0.42%)
Apr 26, 2005 4.675 4.675 4.543 4.547 853,955 +0.00(+0.08%)
Apr 25, 2005 4.506 4.568 4.486 4.543 1,032,825 +0.06(+1.31%)
Apr 22, 2005 4.519 4.526 4.464 4.484 1,350,558 -0.05(-1.16%)
Apr 21, 2005 4.489 4.557 4.468 4.537 669,701 +0.06(+1.30%)
Apr 20, 2005 4.532 4.532 4.463 4.479 793,948 -0.06(-1.34%)
Apr 19, 2005 4.467 4.551 4.467 4.540 1,249,776 +0.09(+2.12%)
Apr 18, 2005 4.411 4.453 4.401 4.445 1,058,982 +0.03(+0.77%)
Apr 15, 2005 4.454 4.467 4.405 4.412 718,938 -0.05(-1.15%)
Apr 14, 2005 4.497 4.558 4.463 4.463 970,124 -0.04(-0.85%)
Apr 13, 2005 4.489 4.523 4.484 4.501 688,165 +0.00(+0.08%)
Apr 12, 2005 4.454 4.507 4.438 4.497 1,317,092 +0.02(+0.48%)
Apr 11, 2005 4.510 4.528 4.472 4.476 1,020,131 -0.05(-1.05%)
Apr 08, 2005 4.554 4.588 4.506 4.523 1,275,933 -0.04(-0.84%)
Apr 07, 2005 4.546 4.600 4.546 4.562 1,266,316 +0.01(+0.19%)
Apr 06, 2005 4.619 4.633 4.548 4.553 2,100,654 -0.08(-1.67%)
Apr 05, 2005 4.700 4.700 4.606 4.630 1,511,348 -0.02(-0.39%)
Apr 04, 2005 4.731 4.737 4.640 4.648 748,557 -0.06(-1.31%)
Apr 01, 2005 4.640 4.722 4.640 4.710 1,770,227 +0.07(+1.49%)
Mar 31, 2005 4.628 4.642 4.601 4.640 1,329,017 +0.03(+0.71%)
Mar 30, 2005 4.531 4.608 4.514 4.607 2,000,641 +0.05(+1.20%)
Mar 29, 2005 4.645 4.648 4.552 4.553 1,146,685 -0.10(-2.09%)
Mar 28, 2005 4.649 4.720 4.640 4.650 923,195 -0.01(-0.22%)
Mar 24, 2005 4.660 4.679 4.638 4.660 797,410 +0.02(+0.37%)
Mar 23, 2005 4.727 4.727 4.607 4.643 1,510,578 -0.07(-1.42%)
Mar 22, 2005 4.725 4.773 4.689 4.710 682,010 -0.03(-0.69%)
Mar 21, 2005 4.710 4.765 4.710 4.743 645,082 +0.03(+0.70%)
Mar 18, 2005 4.759 4.764 4.669 4.710 1,573,663 -0.06(-1.34%)
Mar 17, 2005 4.768 4.791 4.759 4.774 1,122,836 +0.01(+0.16%)
Mar 16, 2005 4.851 4.851 4.752 4.766 1,895,628 -0.08(-1.58%)
Mar 15, 2005 4.897 4.905 4.830 4.842 2,237,210 -0.03(-0.71%)
Mar 14, 2005 5.000 5.000 4.868 4.877 1,451,340 -0.11(-2.21%)
Mar 11, 2005 5.043 5.069 4.953 4.987 1,216,694 -0.07(-1.46%)
Mar 10, 2005 5.178 5.181 5.036 5.061 892,422 -0.11(-2.05%)
Mar 09, 2005 5.147 5.173 5.138 5.166 847,031 +0.00(+0.03%)
Mar 08, 2005 5.178 5.213 5.156 5.165 657,392 -0.01(-0.25%)
Mar 07, 2005 5.126 5.187 5.115 5.178 866,265 +0.06(+1.12%)
Mar 04, 2005 5.142 5.149 5.115 5.120 1,110,527 -0.02(-0.40%)
Mar 03, 2005 5.201 5.210 5.101 5.141 1,258,623 -0.05(-0.90%)
Mar 02, 2005 5.260 5.262 5.179 5.188 1,054,751 -0.09(-1.66%)
Mar 01, 2005 5.236 5.315 5.232 5.276 1,052,443 +0.04(+0.76%)
Feb 28, 2005 5.156 5.243 5.156 5.236 1,215,540 +0.17(+3.28%)
Feb 25, 2005 5.039 5.075 5.030 5.069 619,695 +0.05(+1.04%)
Feb 24, 2005 4.931 5.017 4.931 5.017 781,254 +0.08(+1.72%)
Feb 23, 2005 4.857 4.933 4.853 4.932 968,586 +0.10(+2.01%)
Feb 22, 2005 4.998 4.998 4.835 4.835 1,104,372 -0.12(-2.41%)
Feb 18, 2005 5.059 5.140 4.951 4.955 1,621,362 -0.10(-2.06%)
Feb 17, 2005 4.909 5.068 4.894 5.059 1,473,651 +0.19(+3.86%)
Feb 16, 2005 4.848 4.879 4.842 4.871 897,038 +0.02(+0.34%)
Feb 15, 2005 4.863 4.887 4.831 4.854 1,197,461 -0.03(-0.53%)
Feb 14, 2005 4.927 4.927 4.880 4.880 295,422 -0.05(-0.95%)
Feb 11, 2005 4.940 4.957 4.907 4.927 1,180,536 -0.01(-0.25%)
Feb 10, 2005 4.867 4.942 4.866 4.939 845,493 +0.06(+1.30%)
Feb 09, 2005 4.879 4.917 4.853 4.876 775,868 -0.01(-0.14%)
Feb 08, 2005 4.873 4.892 4.861 4.883 710,091 +0.00(+0.09%)
Feb 07, 2005 4.870 4.895 4.866 4.879 712,399 +0.01(+0.18%)
Feb 04, 2005 4.796 4.887 4.796 4.870 2,222,978 +0.07(+1.55%)
Feb 03, 2005 4.792 4.805 4.775 4.796 2,342,993 +0.02(+0.44%)
Feb 02, 2005 4.759 4.792 4.740 4.775 1,958,713 +0.01(+0.24%)
Feb 01, 2005 4.675 4.829 4.660 4.763 2,011,797 +0.10(+2.25%)
Jan 31, 2005 4.593 4.679 4.593 4.659 646,621 +0.09(+1.90%)
Jan 28, 2005 4.558 4.580 4.534 4.572 503,141 +0.00(+0.00%)
Jan 27, 2005 4.541 4.581 4.521 4.572 2,104,501 +0.02(+0.40%)
Jan 26, 2005 4.558 4.562 4.551 4.554 743,557 +0.02(+0.34%)
Jan 25, 2005 4.567 4.606 4.516 4.538 1,162,841 -0.05(-1.00%)
Jan 24, 2005 4.562 4.634 4.555 4.584 526,990 +0.00(+0.02%)
Jan 21, 2005 4.571 4.609 4.571 4.583 647,390 -0.02(-0.36%)
Jan 20, 2005 4.653 4.661 4.588 4.600 596,615 -0.06(-1.30%)
Jan 19, 2005 4.637 4.686 4.637 4.660 1,601,744 +0.04(+0.90%)
Jan 18, 2005 4.564 4.653 4.564 4.619 1,442,493 +0.04(+0.83%)
Jan 14, 2005 4.463 4.584 4.463 4.581 552,763 +0.11(+2.44%)
Jan 13, 2005 4.441 4.491 4.441 4.471 2,076,036 +0.03(+0.74%)
Jan 12, 2005 4.445 4.472 4.409 4.438 584,305 +0.01(+0.33%)
Jan 11, 2005 4.463 4.471 4.387 4.424 930,888 -0.04(-0.97%)
Jan 10, 2005 4.503 4.503 4.454 4.467 694,704 +0.03(+0.59%)
Jan 07, 2005 4.483 4.541 4.441 4.441 1,124,375 -0.04(-0.93%)
Jan 06, 2005 4.534 4.534 4.466 4.483 921,272 -0.04(-0.82%)
Jan 05, 2005 4.568 4.578 4.511 4.520 1,549,429 -0.05(-1.04%)
Jan 04, 2005 4.575 4.595 4.562 4.568 866,265 -0.02(-0.36%)
Jan 03, 2005 4.581 4.593 4.558 4.584 1,097,448 +0.03(+0.55%)
Dec 31, 2004 4.565 4.575 4.545 4.559 389,280 -0.03(-0.60%)
Dec 30, 2004 4.571 4.592 4.558 4.587 232,337 +0.00(+0.06%)
Dec 29, 2004 4.525 4.585 4.505 4.584 818,951 +0.08(+1.79%)
Dec 28, 2004 4.571 4.571 4.484 4.503 539,684 -0.05(-1.20%)
Dec 27, 2004 4.577 4.593 4.539 4.558 256,186 -0.01(-0.23%)
Dec 23, 2004 4.580 4.617 4.567 4.568 390,819 -0.00(-0.06%)
Dec 22, 2004 4.539 4.571 4.533 4.571 988,203 +0.04(+0.86%)
Dec 21, 2004 4.506 4.549 4.506 4.532 463,136 +0.03(+0.56%)
Dec 20, 2004 4.519 4.524 4.495 4.507 508,526 +0.00(+0.02%)
Dec 17, 2004 4.531 4.580 4.503 4.506 1,671,753 -0.04(-0.84%)
Dec 16, 2004 4.501 4.565 4.498 4.544 1,261,700 +0.07(+1.45%)
Dec 15, 2004 4.381 4.479 4.380 4.479 999,743 +0.10(+2.26%)
Dec 14, 2004 4.372 4.428 4.362 4.380 1,850,237 +0.03(+0.70%)
Dec 13, 2004 4.371 4.371 4.332 4.350 494,294 +0.01(+0.32%)
Dec 10, 2004 4.312 4.358 4.309 4.336 975,125 +0.00(+0.06%)
Dec 09, 2004 4.292 4.352 4.285 4.334 937,812 +0.02(+0.46%)
Dec 08, 2004 4.298 4.315 4.289 4.314 878,189 +0.02(+0.57%)
Dec 07, 2004 4.296 4.298 4.274 4.289 1,250,160 +0.01(+0.26%)
Dec 06, 2004 4.310 4.310 4.271 4.278 1,255,930 -0.01(-0.24%)
Dec 03, 2004 4.297 4.305 4.275 4.289 509,680 +0.00(+0.04%)
Dec 02, 2004 4.216 4.339 4.216 4.287 3,282,345 +0.08(+1.79%)
Dec 01, 2004 4.125 4.220 4.125 4.211 1,032,440 +0.07(+1.72%)
Nov 30, 2004 4.118 4.154 4.118 4.140 1,145,916 +0.03(+0.70%)
Nov 29, 2004 4.053 4.140 4.053 4.112 1,429,029 +0.08(+2.04%)
Nov 26, 2004 3.995 4.051 3.990 4.029 575,843 +0.03(+0.65%)
Nov 24, 2004 3.921 4.008 3.921 4.003 1,714,066 +0.07(+1.76%)
Nov 23, 2004 3.921 3.956 3.914 3.934 1,251,699 +0.00(+0.00%)
Nov 22, 2004 3.900 3.938 3.900 3.934 737,402 +0.02(+0.55%)
Nov 19, 2004 3.958 3.965 3.901 3.913 1,502,500 -0.04(-0.94%)
Nov 18, 2004 3.960 3.982 3.940 3.950 376,586 -0.02(-0.46%)
Nov 17, 2004 3.966 3.990 3.966 3.968 1,580,972 +0.00(+0.11%)
Nov 16, 2004 3.971 3.977 3.951 3.964 880,497 +0.01(+0.13%)
Nov 15, 2004 3.997 3.997 3.947 3.958 869,342 -0.03(-0.67%)
Nov 12, 2004 4.012 4.024 3.983 3.985 553,148 -0.03(-0.67%)
Nov 11, 2004 3.991 4.033 3.991 4.012 835,492 +0.02(+0.48%)
Nov 10, 2004 3.949 4.015 3.939 3.993 757,789 +0.04(+1.12%)
Nov 09, 2004 3.974 3.974 3.942 3.949 308,116 -0.01(-0.31%)
Nov 08, 2004 3.973 3.980 3.953 3.961 493,909 -0.01(-0.20%)
Nov 05, 2004 3.943 3.993 3.943 3.969 842,415 +0.01(+0.22%)
Nov 04, 2004 3.854 3.964 3.854 3.960 1,242,082 +0.11(+2.93%)
Nov 03, 2004 3.843 3.885 3.843 3.848 882,036 +0.03(+0.73%)
Nov 02, 2004 3.804 3.834 3.804 3.820 1,219,002 +0.01(+0.30%)
Nov 01, 2004 3.843 3.847 3.809 3.809 514,681 -0.01(-0.34%)
Oct 29, 2004 3.822 3.837 3.793 3.822 580,074 +0.01(+0.32%)
Oct 28, 2004 3.800 3.828 3.785 3.809 742,018 +0.01(+0.32%)
Oct 27, 2004 3.831 3.831 3.751 3.797 544,685 -0.01(-0.32%)
Oct 26, 2004 3.811 3.815 3.792 3.809 288,883 +0.01(+0.18%)
Oct 25, 2004 3.792 3.820 3.771 3.802 659,315 +0.01(+0.27%)
Oct 22, 2004 3.796 3.825 3.792 3.792 335,427 -0.02(-0.55%)
Oct 21, 2004 3.787 3.831 3.783 3.813 567,765 +0.03(+0.71%)
Oct 20, 2004 3.791 3.806 3.770 3.786 465,829 -0.01(-0.14%)
Oct 19, 2004 3.844 3.873 3.783 3.791 472,753 -0.04(-0.93%)
Oct 18, 2004 3.847 3.859 3.814 3.827 623,541 -0.02(-0.41%)
Oct 15, 2004 3.871 3.881 3.834 3.842 1,725,606 -0.03(-0.69%)
Oct 14, 2004 3.882 3.905 3.863 3.869 896,269 -0.02(-0.45%)
Oct 13, 2004 3.886 3.896 3.863 3.886 773,176 +0.01(+0.16%)
Oct 12, 2004 3.917 3.917 3.877 3.880 599,692 -0.04(-1.04%)
Oct 11, 2004 3.956 3.956 3.921 3.921 90,396 -0.01(-0.33%)
Oct 08, 2004 3.932 3.964 3.930 3.934 837,415 -0.00(-0.07%)
Oct 07, 2004 3.910 3.958 3.910 3.937 820,105 +0.02(+0.58%)
Oct 06, 2004 3.924 3.924 3.896 3.914 1,127,452 -0.00(-0.07%)
Oct 05, 2004 3.900 3.921 3.883 3.917 1,077,061 +0.02(+0.44%)
Oct 04, 2004 3.858 3.915 3.858 3.900 867,419 +0.02(+0.63%)
Oct 01, 2004 3.844 3.897 3.844 3.875 1,938,710 +0.05(+1.22%)
Sep 30, 2004 3.828 3.843 3.813 3.828 1,118,605 +0.01(+0.18%)
Sep 29, 2004 3.815 3.865 3.813 3.822 840,877 +0.02(+0.52%)
Sep 28, 2004 3.832 3.834 3.793 3.802 857,033 -0.02(-0.57%)
Sep 27, 2004 3.882 3.882 3.811 3.823 823,182 -0.06(-1.63%)
Sep 24, 2004 3.873 3.908 3.868 3.886 416,976 +0.01(+0.34%)
Sep 23, 2004 3.873 3.880 3.869 3.873 935,120 -0.00(-0.11%)
Sep 22, 2004 3.904 3.904 3.870 3.878 693,550 -0.02(-0.56%)
Sep 21, 2004 3.898 3.952 3.898 3.900 503,526 +0.00(+0.04%)
Sep 20, 2004 3.913 3.913 3.893 3.898 276,958 -0.02(-0.60%)
Sep 17, 2004 3.925 3.971 3.908 3.921 285,036 +0.01(+0.33%)
Sep 16, 2004 3.918 3.924 3.899 3.908 315,809 +0.01(+0.27%)
Sep 15, 2004 3.919 3.927 3.886 3.898 780,100 -0.03(-0.75%)
Sep 14, 2004 3.846 3.927 3.834 3.927 893,191 +0.11(+2.81%)
Sep 13, 2004 3.805 3.843 3.802 3.820 368,893 +0.01(+0.27%)
Sep 10, 2004 3.806 3.812 3.784 3.809 745,865 +0.01(+0.23%)
Sep 09, 2004 3.752 3.805 3.752 3.801 391,973 +0.05(+1.29%)
Sep 08, 2004 3.752 3.768 3.726 3.752 867,419 -0.02(-0.57%)
Sep 07, 2004 3.799 3.813 3.758 3.774 561,226 -0.02(-0.64%)
Sep 03, 2004 3.765 3.803 3.764 3.798 1,009,360 +0.03(+0.78%)
Sep 02, 2004 3.774 3.783 3.759 3.769 515,450 -0.01(-0.37%)
Sep 01, 2004 3.742 3.791 3.742 3.783 859,341 +0.04(+0.97%)
Aug 31, 2004 3.751 3.751 3.735 3.746 663,546 +0.01(+0.33%)
Aug 30, 2004 3.755 3.769 3.726 3.734 210,796 -0.01(-0.25%)
Aug 27, 2004 3.746 3.752 3.737 3.744 662,777 +0.00(+0.00%)
Aug 26, 2004 3.731 3.757 3.726 3.744 561,610 +0.02(+0.49%)
Aug 25, 2004 3.709 3.737 3.706 3.725 647,390 -0.01(-0.14%)
Aug 24, 2004 3.757 3.768 3.718 3.731 767,021 -0.03(-0.71%)
Aug 23, 2004 3.744 3.769 3.736 3.757 432,747 +0.01(+0.25%)
Aug 20, 2004 3.699 3.771 3.699 3.748 1,261,316 +0.07(+2.03%)
Aug 19, 2004 3.640 3.674 3.640 3.673 596,615 +0.01(+0.28%)
Aug 18, 2004 3.668 3.668 3.648 3.663 755,866 -0.01(-0.14%)
Aug 17, 2004 3.655 3.702 3.652 3.668 1,327,093 +0.01(+0.21%)
Aug 16, 2004 3.614 3.666 3.594 3.660 585,075 +0.07(+2.03%)
Aug 13, 2004 3.616 3.618 3.583 3.588 876,266 -0.01(-0.19%)
Aug 12, 2004 3.596 3.608 3.557 3.594 685,857 -0.00(-0.05%)
Aug 11, 2004 3.633 3.633 3.594 3.596 1,161,303 -0.05(-1.26%)
Aug 10, 2004 3.692 3.695 3.616 3.642 1,462,111 -0.05(-1.25%)
Aug 09, 2004 3.709 3.729 3.669 3.688 633,927 -0.03(-0.79%)
Aug 06, 2004 3.756 3.758 3.692 3.718 1,589,819 -0.08(-2.03%)
Aug 05, 2004 3.839 3.839 3.783 3.795 295,422 -0.04(-1.04%)
Aug 04, 2004 3.822 3.856 3.802 3.835 398,128 -0.02(-0.47%)
Aug 03, 2004 3.822 3.865 3.811 3.853 586,613 +0.01(+0.36%)
Aug 02, 2004 3.829 3.839 3.800 3.839 363,123 +0.03(+0.82%)
Jul 30, 2004 3.748 3.812 3.743 3.808 815,874 +0.05(+1.36%)
Jul 29, 2004 3.749 3.763 3.716 3.757 890,883 +0.01(+0.14%)
Jul 28, 2004 3.731 3.761 3.680 3.751 472,753 +0.00(+0.07%)
Jul 27, 2004 3.696 3.755 3.679 3.749 572,765 +0.05(+1.29%)
Jul 26, 2004 3.758 3.758 3.679 3.701 530,068 -0.05(-1.29%)
Jul 23, 2004 3.783 3.783 3.731 3.750 493,909 -0.03(-0.76%)
Jul 22, 2004 3.756 3.807 3.744 3.778 1,601,359 +0.03(+0.88%)
Jul 21, 2004 3.735 3.749 3.726 3.745 888,960 +0.02(+0.51%)
Jul 20, 2004 3.759 3.768 3.718 3.726 830,106 -0.03(-0.88%)
Jul 19, 2004 3.756 3.799 3.744 3.759 1,990,640 +0.02(+0.44%)
Jul 16, 2004 3.800 3.813 3.738 3.743 2,239,903 -0.05(-1.37%)
Jul 15, 2004 3.838 3.848 3.777 3.795 566,226 -0.04(-1.13%)
Jul 14, 2004 3.846 3.846 3.808 3.838 883,575 -0.00(-0.09%)
Jul 13, 2004 3.925 3.925 3.830 3.841 920,887 -0.06(-1.60%)
Jul 12, 2004 3.906 3.921 3.859 3.904 1,039,364 +0.04(+1.05%)
Jul 09, 2004 3.840 3.894 3.833 3.863 350,429 +0.03(+0.84%)
Jul 08, 2004 3.832 3.866 3.776 3.831 1,307,091 -0.05(-1.21%)
Jul 07, 2004 3.997 4.006 3.857 3.878 3,471,984 -0.11(-2.78%)
Jul 06, 2004 3.966 3.995 3.947 3.989 907,809 +0.02(+0.59%)
Jul 02, 2004 3.947 4.007 3.947 3.965 218,489 -0.00(-0.09%)
Jul 01, 2004 3.972 3.981 3.964 3.969 504,295 -0.00(-0.09%)
Jun 30, 2004 3.990 3.999 3.958 3.972 775,099 -0.02(-0.46%)
Jun 29, 2004 3.983 3.997 3.975 3.990 457,751 -0.01(-0.13%)
Jun 28, 2004 4.054 4.068 3.996 3.996 1,076,676 -0.05(-1.26%)
Jun 25, 2004 4.064 4.072 4.033 4.047 962,431 -0.02(-0.47%)
Jun 24, 2004 3.989 4.092 3.989 4.066 2,838,057 +0.08(+1.96%)
Jun 23, 2004 3.971 3.990 3.951 3.988 1,982,177 +0.02(+0.44%)
Jun 22, 2004 3.892 3.984 3.886 3.971 3,304,270 +0.08(+2.05%)
Jun 21, 2004 3.778 3.917 3.778 3.891 3,355,816 +0.11(+3.01%)
Jun 18, 2004 3.757 3.788 3.757 3.777 705,859 +0.02(+0.55%)
Jun 17, 2004 3.735 3.773 3.721 3.757 395,050 +0.02(+0.60%)
Jun 16, 2004 3.752 3.752 3.723 3.734 387,357 -0.00(-0.02%)
Jun 15, 2004 3.700 3.749 3.700 3.735 553,532 +0.04(+1.05%)
Jun 14, 2004 3.783 3.783 3.696 3.696 667,393 -0.10(-2.63%)
Jun 10, 2004 3.755 3.817 3.751 3.796 1,037,825 +0.04(+0.97%)
Jun 09, 2004 3.808 3.813 3.726 3.759 650,083 -0.06(-1.63%)
Jun 08, 2004 3.797 3.822 3.796 3.822 847,801 +0.02(+0.41%)
Jun 07, 2004 3.738 3.817 3.738 3.806 757,020 +0.07(+1.97%)
Jun 04, 2004 3.730 3.752 3.714 3.732 1,063,982 +0.02(+0.54%)
Jun 03, 2004 3.718 3.737 3.707 3.712 650,468 -0.01(-0.40%)
Jun 02, 2004 3.720 3.747 3.709 3.727 1,180,536 +0.01(+0.26%)
Jun 01, 2004 3.724 3.726 3.710 3.718 805,488 -0.00(-0.09%)
May 28, 2004 3.746 3.748 3.705 3.721 723,169 -0.02(-0.49%)
May 27, 2004 3.726 3.751 3.706 3.739 820,490 +0.01(+0.35%)
May 26, 2004 3.684 3.741 3.684 3.726 1,942,942 +0.01(+0.37%)
May 25, 2004 3.621 3.715 3.621 3.712 2,511,861 +0.09(+2.51%)
May 24, 2004 3.829 3.830 3.621 3.621 3,133,095 -0.27(-6.84%)
May 21, 2004 3.938 3.938 3.870 3.887 485,831 -0.01(-0.16%)
May 20, 2004 3.900 3.934 3.883 3.893 1,990,640 -0.01(-0.38%)
May 19, 2004 3.915 3.964 3.893 3.908 1,582,126 +0.06(+1.46%)
May 18, 2004 3.811 3.927 3.811 3.852 1,556,353 +0.05(+1.37%)
May 17, 2004 3.929 3.929 3.781 3.800 1,966,406 -0.13(-3.20%)
May 14, 2004 3.596 3.986 3.596 3.925 3,677,780 +0.32(+8.89%)
May 13, 2004 3.601 3.631 3.579 3.605 803,564 +0.01(+0.19%)
May 12, 2004 3.690 3.690 3.532 3.598 1,647,134 -0.07(-1.91%)
May 11, 2004 3.620 3.676 3.620 3.668 1,836,389 +0.06(+1.56%)
May 10, 2004 3.743 3.747 3.596 3.612 1,585,203 -0.16(-4.29%)
May 07, 2004 3.733 3.778 3.732 3.774 975,894 -0.00(-0.07%)
May 06, 2004 3.765 3.782 3.713 3.776 1,571,740 -0.03(-0.71%)
May 05, 2004 3.835 3.880 3.802 3.803 859,341 -0.02(-0.45%)
May 04, 2004 3.801 3.835 3.796 3.821 531,222 +0.04(+0.99%)
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.