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 )

117.37 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 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 28, 2006 7.948 8.123 7.948 8.049 1,670,984 +0.19(+2.41%)
Apr 27, 2006 7.804 7.913 7.772 7.859 925,503 -0.04(-0.47%)
Apr 26, 2006 7.695 7.912 7.695 7.896 1,318,246 +0.18(+2.34%)
Apr 25, 2006 7.738 7.760 7.685 7.716 1,005,513 -0.04(-0.57%)
Apr 24, 2006 7.756 7.773 7.669 7.760 838,954 -0.00(-0.03%)
Apr 21, 2006 7.686 7.764 7.681 7.763 1,850,622 +0.08(+1.00%)
Apr 20, 2006 7.669 7.715 7.654 7.685 1,674,061 +0.02(+0.21%)
Apr 19, 2006 7.769 7.777 7.614 7.669 1,479,420 -0.08(-1.10%)
Apr 18, 2006 7.773 7.821 7.739 7.754 2,593,795 -0.00(-0.04%)
Apr 17, 2006 7.730 7.808 7.667 7.757 1,631,363 +0.04(+0.57%)
Apr 13, 2006 7.662 7.774 7.608 7.713 1,289,011 +0.05(+0.67%)
Apr 12, 2006 7.554 7.675 7.425 7.662 2,841,519 +0.11(+1.43%)
Apr 11, 2006 7.704 7.705 7.463 7.554 798,179 -0.14(-1.82%)
Apr 10, 2006 7.634 7.727 7.634 7.694 1,239,774 +0.08(+1.02%)
Apr 07, 2006 7.859 7.864 7.549 7.616 1,963,713 -0.24(-3.09%)
Apr 06, 2006 8.007 8.007 7.834 7.859 1,893,320 -0.16(-1.96%)
Apr 05, 2006 8.085 8.102 7.997 8.016 1,224,388 -0.06(-0.75%)
Apr 04, 2006 8.082 8.120 8.044 8.076 1,347,480 -0.00(-0.04%)
Apr 03, 2006 8.016 8.124 7.994 8.080 1,484,806 +0.14(+1.72%)
Mar 31, 2006 7.907 7.999 7.855 7.943 982,818 +0.03(+0.34%)
Mar 30, 2006 7.947 8.004 7.886 7.916 1,281,318 -0.03(-0.39%)
Mar 29, 2006 8.016 8.016 7.821 7.947 1,556,353 -0.01(-0.15%)
Mar 28, 2006 8.001 8.011 7.927 7.959 3,105,783 +0.13(+1.68%)
Mar 27, 2006 7.790 7.946 7.779 7.828 1,156,302 +0.04(+0.48%)
Mar 24, 2006 7.767 7.824 7.767 7.790 230,414 +0.00(+0.02%)
Mar 23, 2006 7.755 7.867 7.755 7.789 862,033 +0.03(+0.45%)
Mar 22, 2006 7.857 7.913 7.718 7.754 1,737,915 -0.11(-1.42%)
Mar 21, 2006 7.916 7.946 7.792 7.866 1,047,442 -0.10(-1.27%)
Mar 20, 2006 8.022 8.056 7.933 7.967 1,840,236 +0.03(+0.42%)
Mar 17, 2006 8.054 8.133 7.906 7.934 3,739,711 +0.02(+0.26%)
Mar 16, 2006 7.884 8.043 7.868 7.913 2,487,242 +0.12(+1.59%)
Mar 15, 2006 7.452 8.007 7.422 7.789 7,248,624 +0.47(+6.47%)
Mar 14, 2006 7.314 7.335 7.250 7.316 1,071,291 -0.00(-0.06%)
Mar 13, 2006 7.374 7.440 7.279 7.321 595,845 -0.05(-0.61%)
Mar 10, 2006 7.270 7.411 7.262 7.366 1,788,691 +0.10(+1.43%)
Mar 09, 2006 7.175 7.271 7.175 7.262 1,527,504 +0.09(+1.21%)
Mar 08, 2006 7.214 7.221 7.126 7.175 1,978,331 -0.04(-0.54%)
Mar 07, 2006 7.366 7.367 7.107 7.214 1,634,825 -0.18(-2.39%)
Mar 06, 2006 7.548 7.630 7.387 7.391 1,024,747 -0.13(-1.71%)
Mar 03, 2006 7.572 7.600 7.509 7.519 730,863 -0.05(-0.70%)
Mar 02, 2006 7.584 7.643 7.562 7.572 865,880 -0.01(-0.16%)
Mar 01, 2006 7.582 7.584 7.465 7.584 650,083 +0.05(+0.61%)
Feb 28, 2006 7.462 7.591 7.280 7.538 2,091,038 +0.08(+1.02%)
Feb 27, 2006 7.192 7.581 7.192 7.462 1,427,491 +0.26(+3.55%)
Feb 24, 2006 7.149 7.259 7.144 7.206 1,757,918 +0.09(+1.32%)
Feb 23, 2006 7.016 7.166 7.015 7.113 867,803 +0.05(+0.74%)
Feb 22, 2006 6.965 7.105 6.941 7.061 1,290,165 +0.12(+1.68%)
Feb 21, 2006 6.981 7.006 6.942 6.944 703,551 -0.04(-0.53%)
Feb 17, 2006 7.085 7.085 6.945 6.981 884,344 +0.04(+0.52%)
Feb 16, 2006 6.848 6.951 6.846 6.945 863,572 +0.12(+1.73%)
Feb 15, 2006 6.829 6.889 6.802 6.827 949,352 +0.01(+0.15%)
Feb 14, 2006 6.820 6.849 6.796 6.816 1,558,277 +0.01(+0.15%)
Feb 13, 2006 6.913 6.932 6.790 6.806 1,920,631 -0.11(-1.55%)
Feb 10, 2006 6.926 6.937 6.884 6.913 1,091,294 +0.00(+0.00%)
Feb 09, 2006 6.759 6.916 6.759 6.913 1,059,751 +0.12(+1.81%)
Feb 08, 2006 6.802 6.814 6.743 6.790 1,185,921 +0.03(+0.40%)
Feb 07, 2006 6.781 6.828 6.738 6.763 1,133,991 +0.00(+0.06%)
Feb 06, 2006 6.661 6.786 6.653 6.759 1,429,799 +0.12(+1.76%)
Feb 03, 2006 6.625 6.648 6.505 6.642 915,886 -0.02(-0.35%)
Feb 02, 2006 6.746 6.780 6.664 6.666 985,511 -0.08(-1.19%)
Feb 01, 2006 6.766 6.854 6.731 6.746 1,863,316 -0.04(-0.63%)
Jan 31, 2006 6.889 6.889 6.755 6.789 1,651,366 -0.11(-1.60%)
Jan 30, 2006 6.976 6.981 6.896 6.899 931,273 -0.06(-0.81%)
Jan 27, 2006 6.876 7.106 6.876 6.955 2,069,496 +0.20(+2.91%)
Jan 26, 2006 6.629 6.763 6.620 6.758 1,216,694 +0.13(+1.95%)
Jan 25, 2006 6.590 6.672 6.590 6.629 623,926 +0.05(+0.68%)
Jan 24, 2006 6.565 6.610 6.543 6.584 1,131,683 +0.03(+0.44%)
Jan 23, 2006 6.486 6.594 6.486 6.556 1,053,597 +0.03(+0.53%)
Jan 20, 2006 6.629 6.672 6.512 6.521 714,322 -0.11(-1.65%)
Jan 19, 2006 6.577 6.681 6.577 6.630 841,646 +0.05(+0.80%)
Jan 18, 2006 6.586 6.603 6.501 6.577 1,427,106 -0.08(-1.16%)
Jan 17, 2006 6.797 6.797 6.611 6.654 1,209,386 -0.14(-2.10%)
Jan 13, 2006 6.802 6.807 6.770 6.797 1,215,156 -0.01(-0.19%)
Jan 12, 2006 6.815 6.898 6.760 6.810 708,552 +0.01(+0.19%)
Jan 11, 2006 6.672 6.802 6.672 6.797 845,877 +0.16(+2.46%)
Jan 10, 2006 6.629 6.677 6.612 6.634 493,140 -0.04(-0.57%)
Jan 09, 2006 6.599 6.697 6.582 6.672 412,360 +0.01(+0.17%)
Jan 06, 2006 6.638 6.685 6.622 6.661 396,974 +0.03(+0.48%)
Jan 05, 2006 6.690 6.720 6.558 6.629 964,739 -0.06(-0.91%)
Jan 04, 2006 6.521 6.694 6.521 6.690 2,114,502 +0.23(+3.54%)
Jan 03, 2006 6.369 6.567 6.355 6.461 1,460,187 +0.18(+2.83%)
Dec 30, 2005 6.287 6.340 6.217 6.283 452,750 -0.00(-0.06%)
Dec 29, 2005 6.238 6.321 6.238 6.287 474,676 +0.07(+1.11%)
Dec 28, 2005 6.209 6.340 6.197 6.218 597,769 -0.05(-0.87%)
Dec 27, 2005 6.265 6.277 6.226 6.272 290,037 +0.02(+0.31%)
Dec 23, 2005 6.193 6.266 6.193 6.253 810,104 +0.05(+0.82%)
Dec 22, 2005 6.254 6.258 6.162 6.202 858,187 -0.04(-0.71%)
Dec 21, 2005 6.153 6.279 6.147 6.246 1,999,872 +0.14(+2.37%)
Dec 20, 2005 6.066 6.115 6.062 6.101 721,246 +0.07(+1.19%)
Dec 19, 2005 6.031 6.162 6.029 6.029 1,259,777 -0.01(-0.14%)
Dec 16, 2005 6.027 6.057 5.997 6.038 858,187 +0.02(+0.33%)
Dec 15, 2005 6.005 6.042 5.982 6.018 1,002,436 +0.01(+0.13%)
Dec 14, 2005 5.919 6.016 5.915 6.010 763,175 +0.10(+1.73%)
Dec 13, 2005 5.945 5.945 5.893 5.908 478,523 -0.05(-0.80%)
Dec 12, 2005 5.849 5.968 5.848 5.956 566,611 +0.10(+1.76%)
Dec 09, 2005 5.919 5.961 5.838 5.853 559,302 -0.06(-1.07%)
Dec 08, 2005 5.995 6.000 5.901 5.916 855,109 -0.08(-1.30%)
Dec 07, 2005 6.053 6.079 5.992 5.994 460,828 -0.06(-0.97%)
Dec 06, 2005 5.979 6.086 5.971 6.053 2,206,822 +0.14(+2.37%)
Dec 05, 2005 5.971 5.977 5.894 5.912 859,341 -0.08(-1.27%)
Dec 02, 2005 5.997 6.031 5.970 5.989 878,959 -0.03(-0.42%)
Dec 01, 2005 5.910 6.035 5.910 6.014 1,122,452 +0.12(+2.07%)
Nov 30, 2005 5.886 5.919 5.872 5.892 1,032,055 -0.00(-0.01%)
Nov 29, 2005 5.896 5.961 5.880 5.893 1,065,521 -0.00(-0.04%)
Nov 28, 2005 5.953 6.031 5.888 5.895 721,246 -0.06(-0.98%)
Nov 25, 2005 5.918 5.979 5.912 5.953 528,914 +0.02(+0.26%)
Nov 23, 2005 5.902 5.967 5.902 5.938 910,886 +0.03(+0.48%)
Nov 22, 2005 5.910 5.940 5.895 5.909 734,325 -0.01(-0.23%)
Nov 21, 2005 5.867 5.958 5.863 5.923 950,122 +0.00(+0.07%)
Nov 18, 2005 6.014 6.014 5.919 5.919 866,649 -0.08(-1.37%)
Nov 17, 2005 6.018 6.049 5.994 6.001 898,961 -0.01(-0.17%)
Nov 16, 2005 6.023 6.024 5.995 6.011 308,116 +0.01(+0.10%)
Nov 15, 2005 6.065 6.082 5.987 6.005 567,380 -0.06(-0.99%)
Nov 14, 2005 6.098 6.112 6.047 6.065 478,907 -0.03(-0.41%)
Nov 11, 2005 6.018 6.111 6.018 6.090 572,765 +0.05(+0.90%)
Nov 10, 2005 6.023 6.057 6.011 6.036 690,858 +0.00(+0.00%)
Nov 09, 2005 6.031 6.066 6.006 6.036 319,656 +0.00(+0.06%)
Nov 08, 2005 6.046 6.057 6.005 6.032 414,668 -0.04(-0.59%)
Nov 07, 2005 6.058 6.118 6.049 6.068 1,278,625 +0.01(+0.17%)
Nov 04, 2005 5.979 6.072 5.971 6.057 1,173,997 +0.14(+2.28%)
Nov 03, 2005 5.909 5.975 5.893 5.922 1,274,779 +0.01(+0.22%)
Nov 02, 2005 5.858 5.928 5.858 5.909 1,544,044 +0.03(+0.58%)
Nov 01, 2005 5.923 5.928 5.832 5.875 2,661,880 -0.02(-0.28%)
Oct 31, 2005 5.763 5.905 5.763 5.892 2,151,045 +0.12(+2.13%)
Oct 28, 2005 5.659 5.801 5.659 5.769 1,315,938 +0.12(+2.10%)
Oct 27, 2005 5.737 5.737 5.615 5.650 1,496,346 -0.10(-1.76%)
Oct 26, 2005 5.810 5.849 5.733 5.751 1,327,863 -0.06(-1.01%)
Oct 25, 2005 5.936 5.952 5.795 5.810 2,473,394 -0.14(-2.36%)
Oct 24, 2005 5.893 5.958 5.836 5.951 1,045,519 +0.13(+2.28%)
Oct 21, 2005 5.715 5.885 5.705 5.818 1,848,699 +0.15(+2.66%)
Oct 20, 2005 5.711 5.763 5.639 5.667 1,363,252 -0.06(-0.98%)
Oct 19, 2005 5.672 5.724 5.573 5.724 1,386,716 +0.06(+0.99%)
Oct 18, 2005 5.641 5.715 5.622 5.667 1,067,060 +0.03(+0.46%)
Oct 17, 2005 5.581 5.645 5.537 5.641 1,299,782 +0.05(+0.93%)
Oct 14, 2005 5.657 5.724 5.581 5.589 1,365,175 -0.05(-0.82%)
Oct 13, 2005 5.563 5.662 5.548 5.635 1,732,145 +0.02(+0.31%)
Oct 12, 2005 5.814 5.814 5.507 5.618 1,640,980 -0.20(-3.38%)
Oct 11, 2005 5.789 5.830 5.789 5.815 510,834 +0.04(+0.61%)
Oct 10, 2005 5.806 5.814 5.773 5.779 748,942 -0.03(-0.54%)
Oct 07, 2005 5.780 5.814 5.677 5.810 1,359,020 +0.03(+0.58%)
Oct 06, 2005 5.894 5.906 5.748 5.776 1,230,158 -0.14(-2.36%)
Oct 05, 2005 6.036 6.036 5.874 5.916 1,119,759 -0.12(-1.98%)
Oct 04, 2005 6.031 6.083 6.031 6.036 775,099 +0.00(+0.07%)
Oct 03, 2005 6.074 6.092 5.988 6.031 2,034,876 -0.03(-0.46%)
Sep 30, 2005 5.981 6.082 5.981 6.059 2,652,648 +0.09(+1.45%)
Sep 29, 2005 6.051 6.055 5.960 5.972 1,398,641 -0.07(-1.12%)
Sep 28, 2005 6.055 6.091 6.029 6.040 1,465,573 -0.02(-0.31%)
Sep 27, 2005 6.066 6.080 6.049 6.059 1,272,471 -0.02(-0.33%)
Sep 26, 2005 6.049 6.086 6.035 6.079 819,720 +0.05(+0.85%)
Sep 23, 2005 5.996 6.036 5.914 6.028 1,293,627 +0.02(+0.26%)
Sep 22, 2005 6.161 6.162 5.909 6.012 3,428,133 -0.13(-2.16%)
Sep 21, 2005 6.304 6.304 6.144 6.145 1,297,859 -0.15(-2.40%)
Sep 20, 2005 6.369 6.369 6.296 6.296 952,430 -0.05(-0.82%)
Sep 19, 2005 6.261 6.372 6.238 6.348 1,230,542 +0.06(+1.03%)
Sep 16, 2005 6.283 6.326 6.257 6.283 460,828 +0.04(+0.69%)
Sep 15, 2005 6.266 6.291 6.220 6.239 1,515,194 -0.01(-0.08%)
Sep 14, 2005 6.283 6.305 6.227 6.244 595,461 -0.03(-0.52%)
Sep 13, 2005 6.333 6.348 6.272 6.277 867,419 -0.08(-1.21%)
Sep 12, 2005 6.410 6.410 6.327 6.354 446,211 -0.04(-0.57%)
Sep 09, 2005 6.296 6.415 6.290 6.391 827,414 +0.11(+1.82%)
Sep 08, 2005 6.304 6.325 6.269 6.276 697,782 -0.00(-0.03%)
Sep 07, 2005 6.159 6.298 6.159 6.278 1,594,051 +0.14(+2.29%)
Sep 06, 2005 6.088 6.158 6.076 6.138 1,168,227 +0.05(+0.75%)
Sep 02, 2005 6.036 6.106 6.036 6.092 1,501,346 +0.06(+1.01%)
Sep 01, 2005 5.940 6.062 5.940 6.031 1,863,316 +0.09(+1.58%)
Aug 31, 2005 5.815 5.938 5.815 5.938 1,158,995 +0.13(+2.25%)
Aug 30, 2005 5.745 5.825 5.745 5.807 1,665,598 +0.07(+1.24%)
Aug 29, 2005 5.784 5.789 5.732 5.736 2,014,489 -0.06(-1.06%)
Aug 26, 2005 5.938 5.929 5.776 5.797 1,736,377 -0.14(-2.36%)
Aug 25, 2005 5.979 5.979 5.926 5.938 928,196 -0.04(-0.70%)
Aug 24, 2005 5.928 6.016 5.916 5.979 1,069,368 +0.05(+0.88%)
Aug 23, 2005 6.027 6.027 5.906 5.927 917,425 -0.10(-1.68%)
Aug 22, 2005 5.964 6.040 5.964 6.029 378,894 +0.08(+1.40%)
Aug 19, 2005 5.936 5.961 5.915 5.945 572,381 +0.01(+0.16%)
Aug 18, 2005 5.905 5.960 5.903 5.936 1,338,633 +0.04(+0.68%)
Aug 17, 2005 5.964 5.984 5.863 5.896 1,816,772 -0.09(-1.49%)
Aug 16, 2005 6.070 6.075 5.974 5.985 1,901,013 -0.08(-1.40%)
Aug 15, 2005 6.055 6.071 5.985 6.070 765,098 +0.02(+0.40%)
Aug 12, 2005 6.007 6.055 5.992 6.046 630,081 +0.04(+0.65%)
Aug 11, 2005 5.984 6.021 5.962 6.007 1,893,704 +0.04(+0.64%)
Aug 10, 2005 6.066 6.135 5.965 5.969 2,350,302 -0.02(-0.39%)
Aug 09, 2005 5.946 6.015 5.936 5.992 650,852 +0.07(+1.14%)
Aug 08, 2005 5.984 5.984 5.915 5.925 1,006,283 -0.04(-0.62%)
Aug 05, 2005 5.997 5.997 5.916 5.962 2,134,120 -0.02(-0.36%)
Aug 04, 2005 5.891 5.997 5.891 5.984 1,724,067 +0.07(+1.20%)
Aug 03, 2005 5.800 5.948 5.800 5.912 2,923,068 +0.11(+1.94%)
Aug 02, 2005 5.647 5.810 5.647 5.800 1,465,573 +0.15(+2.70%)
Aug 01, 2005 5.654 5.687 5.633 5.647 1,259,392 +0.01(+0.26%)
Jul 29, 2005 5.537 5.732 5.536 5.633 1,354,789 +0.09(+1.66%)
Jul 28, 2005 5.547 5.568 5.433 5.541 953,968 -0.01(-0.11%)
Jul 27, 2005 5.511 5.552 5.496 5.547 1,475,189 +0.06(+1.04%)
Jul 26, 2005 5.464 5.493 5.450 5.490 555,840 +0.02(+0.40%)
Jul 25, 2005 5.524 5.524 5.445 5.468 1,005,129 -0.05(-0.86%)
Jul 22, 2005 5.529 5.532 5.485 5.516 927,426 -0.02(-0.33%)
Jul 21, 2005 5.546 5.559 5.469 5.534 853,955 -0.02(-0.37%)
Jul 20, 2005 5.601 5.601 5.551 5.555 3,573,536 -0.06(-1.16%)
Jul 19, 2005 5.511 5.624 5.511 5.620 2,381,844 +0.13(+2.29%)
Jul 18, 2005 5.501 5.533 5.478 5.494 1,362,098 -0.01(-0.13%)
Jul 15, 2005 5.406 5.523 5.396 5.501 1,770,612 +0.09(+1.75%)
Jul 14, 2005 5.323 5.423 5.320 5.406 1,373,253 +0.09(+1.61%)
Jul 13, 2005 5.325 5.339 5.293 5.321 1,532,504 -0.00(-0.08%)
Jul 12, 2005 5.308 5.347 5.301 5.325 1,222,080 -0.00(-0.07%)
Jul 11, 2005 5.302 5.358 5.286 5.328 705,475 +0.02(+0.33%)
Jul 08, 2005 5.308 5.327 5.288 5.311 2,192,204 -0.01(-0.10%)
Jul 07, 2005 5.191 5.320 5.191 5.316 1,284,011 +0.02(+0.41%)
Jul 06, 2005 5.234 5.327 5.219 5.295 1,229,388 +0.02(+0.44%)
Jul 05, 2005 5.154 5.279 5.126 5.271 1,390,563 +0.13(+2.55%)
Jul 01, 2005 5.113 5.153 5.097 5.140 1,031,671 -0.02(-0.42%)
Jun 30, 2005 5.146 5.172 5.142 5.162 1,229,773 +0.03(+0.66%)
Jun 29, 2005 5.108 5.159 5.101 5.128 1,132,837 +0.03(+0.65%)
Jun 28, 2005 5.025 5.113 5.020 5.095 1,642,134 +0.07(+1.47%)
Jun 27, 2005 4.958 5.026 4.930 5.022 1,368,252 +0.04(+0.85%)
Jun 24, 2005 5.048 5.048 4.949 4.979 1,155,148 -0.07(-1.42%)
Jun 23, 2005 5.053 5.088 5.026 5.051 1,063,598 -0.00(-0.03%)
Jun 22, 2005 5.082 5.087 5.017 5.053 2,151,430 -0.02(-0.46%)
Jun 21, 2005 5.134 5.135 5.076 5.076 1,887,550 -0.04(-0.71%)
Jun 20, 2005 5.080 5.120 5.034 5.113 1,093,602 +0.04(+0.73%)
Jun 17, 2005 5.027 5.101 5.027 5.075 1,572,509 +0.05(+0.90%)
Jun 16, 2005 4.987 5.033 4.966 5.030 1,670,599 +0.04(+0.80%)
Jun 15, 2005 4.947 5.009 4.947 4.990 1,924,093 +0.03(+0.52%)
Jun 14, 2005 4.948 4.965 4.941 4.965 1,378,254 +0.03(+0.51%)
Jun 13, 2005 4.896 4.948 4.871 4.939 925,118 +0.05(+0.94%)
Jun 10, 2005 4.874 4.896 4.866 4.893 697,782 +0.01(+0.21%)
Jun 09, 2005 4.829 4.896 4.809 4.883 1,539,813 +0.06(+1.17%)
Jun 08, 2005 4.772 4.827 4.772 4.827 1,207,847 +0.06(+1.18%)
Jun 07, 2005 4.761 4.790 4.761 4.770 610,078 +0.02(+0.33%)
Jun 06, 2005 4.799 4.809 4.744 4.755 1,174,381 -0.04(-0.83%)
Jun 03, 2005 4.845 4.850 4.795 4.795 1,938,710 -0.05(-1.04%)
Jun 02, 2005 4.770 4.863 4.765 4.845 1,863,701 +0.07(+1.56%)
Jun 01, 2005 4.744 4.775 4.736 4.770 2,209,130 +0.03(+0.55%)
May 31, 2005 4.772 4.772 4.689 4.744 2,481,088 -0.02(-0.40%)
May 27, 2005 4.727 4.769 4.724 4.763 2,600,719 +0.04(+0.83%)
May 26, 2005 4.647 4.750 4.637 4.724 10,355,177 +0.09(+1.85%)
May 25, 2005 4.642 4.696 4.620 4.639 1,516,733 -0.00(-0.04%)
May 24, 2005 4.660 4.695 4.639 4.640 1,893,704 -0.00(-0.09%)
May 23, 2005 4.568 4.645 4.568 4.645 3,767,792 +0.08(+1.65%)
May 20, 2005 4.545 4.571 4.536 4.569 2,474,548 +0.03(+0.63%)
May 19, 2005 4.480 4.545 4.480 4.541 1,356,328 +0.07(+1.55%)
May 18, 2005 4.443 4.480 4.443 4.471 900,885 +0.02(+0.35%)
May 17, 2005 4.460 4.476 4.445 4.456 417,746 -0.02(-0.48%)
May 16, 2005 4.432 4.482 4.432 4.477 308,885 +0.04(+0.82%)
May 13, 2005 4.496 4.500 4.415 4.441 383,510 -0.05(-1.02%)
May 12, 2005 4.484 4.532 4.477 4.487 1,685,601 +0.01(+0.27%)
May 11, 2005 4.494 4.494 4.457 4.475 353,122 -0.02(-0.42%)
May 10, 2005 4.533 4.538 4.484 4.494 742,018 -0.04(-0.84%)
May 09, 2005 4.582 4.582 4.523 4.532 1,112,066 -0.01(-0.15%)
May 06, 2005 4.528 4.597 4.519 4.539 1,400,949 +0.03(+0.71%)
May 05, 2005 4.506 4.511 4.471 4.507 1,706,757 -0.01(-0.17%)
May 04, 2005 4.433 4.543 4.433 4.515 1,989,101 +0.09(+2.14%)
May 03, 2005 4.440 4.453 4.407 4.420 820,490 -0.01(-0.25%)
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.