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 )

119.91 -0.41 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2004 3.835 3.857 3.759 3.789 937,812 -0.03(-0.86%)
Apr 29, 2004 3.911 3.936 3.755 3.822 2,562,252 -0.10(-2.61%)
Apr 28, 2004 4.066 4.066 3.916 3.924 1,147,455 -0.14(-3.39%)
Apr 27, 2004 4.109 4.138 4.055 4.062 561,610 -0.03(-0.64%)
Apr 26, 2004 4.162 4.169 4.072 4.088 749,711 -0.06(-1.46%)
Apr 23, 2004 4.142 4.153 4.109 4.148 810,873 +0.01(+0.25%)
Apr 22, 2004 4.104 4.145 4.055 4.138 2,042,570 +0.03(+0.85%)
Apr 21, 2004 4.138 4.142 4.086 4.103 702,782 -0.04(-0.94%)
Apr 20, 2004 4.148 4.184 4.138 4.142 667,008 -0.01(-0.17%)
Apr 19, 2004 4.198 4.198 4.102 4.149 1,016,669 -0.04(-0.95%)
Apr 16, 2004 4.190 4.209 4.187 4.189 466,213 +0.00(+0.00%)
Apr 15, 2004 4.223 4.244 4.189 4.189 1,081,292 -0.01(-0.29%)
Apr 14, 2004 4.200 4.263 4.153 4.201 960,892 +0.01(+0.33%)
Apr 13, 2004 4.246 4.289 4.172 4.187 904,347 -0.04(-1.02%)
Apr 12, 2004 4.236 4.246 4.225 4.231 153,865 +0.00(+0.08%)
Apr 08, 2004 4.246 4.246 4.224 4.227 170,791 -0.01(-0.35%)
Apr 07, 2004 4.239 4.246 4.179 4.242 596,230 +0.01(+0.27%)
Apr 06, 2004 4.346 4.346 4.185 4.231 1,816,387 -0.12(-2.65%)
Apr 05, 2004 4.380 4.406 4.341 4.346 343,121 -0.05(-1.08%)
Apr 02, 2004 4.370 4.434 4.367 4.393 1,629,824 +0.06(+1.34%)
Apr 01, 2004 4.257 4.386 4.257 4.335 961,662 +0.07(+1.54%)
Mar 31, 2004 4.237 4.289 4.213 4.270 977,433 +0.02(+0.45%)
Mar 30, 2004 4.203 4.284 4.197 4.250 1,050,135 +0.06(+1.41%)
Mar 29, 2004 4.185 4.203 4.168 4.192 691,627 +0.01(+0.35%)
Mar 26, 2004 4.166 4.205 4.157 4.177 1,086,678 -0.00(-0.06%)
Mar 25, 2004 4.172 4.185 4.160 4.179 1,248,237 +0.01(+0.17%)
Mar 24, 2004 4.179 4.191 4.159 4.172 1,052,827 -0.00(-0.02%)
Mar 23, 2004 4.172 4.191 4.171 4.173 1,810,232 +0.01(+0.15%)
Mar 22, 2004 4.138 4.167 4.103 4.167 1,178,997 -0.01(-0.33%)
Mar 19, 2004 4.181 4.206 4.173 4.181 979,741 -0.02(-0.52%)
Mar 18, 2004 4.154 4.216 4.134 4.203 1,948,327 +0.03(+0.64%)
Mar 17, 2004 4.073 4.184 4.073 4.176 1,232,081 +0.10(+2.47%)
Mar 16, 2004 3.951 4.093 3.951 4.075 1,935,248 +0.13(+3.18%)
Mar 15, 2004 3.951 4.072 3.950 3.950 978,587 -0.07(-1.66%)
Mar 12, 2004 4.008 4.021 3.977 4.016 857,802 +0.05(+1.31%)
Mar 11, 2004 4.078 4.094 3.960 3.964 1,110,912 -0.14(-3.30%)
Mar 10, 2004 4.203 4.209 4.089 4.100 497,756 -0.08(-1.95%)
Mar 09, 2004 4.200 4.246 4.152 4.181 1,179,382 -0.01(-0.25%)
Mar 08, 2004 4.286 4.286 4.147 4.192 1,500,192 -0.12(-2.70%)
Mar 05, 2004 4.273 4.399 4.273 4.308 2,682,267 +0.04(+0.83%)
Mar 04, 2004 4.133 4.290 4.129 4.272 2,213,361 +0.16(+3.86%)
Mar 03, 2004 4.107 4.193 4.099 4.114 4,764,458 +0.01(+0.15%)
Mar 02, 2004 4.157 4.159 4.100 4.107 2,475,318 -0.07(-1.70%)
Mar 01, 2004 3.909 4.282 3.909 4.179 4,186,307 +0.28(+7.16%)
Feb 27, 2004 3.929 3.929 3.871 3.900 1,185,537 -0.01(-0.24%)
Feb 26, 2004 3.921 3.932 3.873 3.909 1,211,694 +0.01(+0.24%)
Feb 25, 2004 3.769 3.900 3.769 3.900 1,580,203 +0.13(+3.47%)
Feb 24, 2004 3.769 3.786 3.712 3.769 1,131,683 +0.02(+0.58%)
Feb 23, 2004 3.813 3.813 3.725 3.747 670,086 -0.02(-0.60%)
Feb 20, 2004 3.816 3.816 3.718 3.770 1,004,359 -0.06(-1.61%)
Feb 19, 2004 3.877 3.881 3.830 3.831 1,287,857 -0.04(-0.96%)
Feb 18, 2004 3.893 3.913 3.826 3.868 702,782 -0.04(-0.91%)
Feb 17, 2004 3.897 3.921 3.890 3.904 1,051,673 +0.05(+1.35%)
Feb 13, 2004 3.881 3.891 3.811 3.852 545,454 -0.01(-0.31%)
Feb 12, 2004 3.901 3.908 3.848 3.864 1,117,451 -0.05(-1.31%)
Feb 11, 2004 3.891 3.915 3.845 3.915 1,457,879 +0.02(+0.40%)
Feb 10, 2004 3.947 3.947 3.876 3.900 1,360,559 -0.04(-1.12%)
Feb 09, 2004 3.898 3.949 3.891 3.944 1,152,071 +0.05(+1.27%)
Feb 06, 2004 3.761 3.894 3.761 3.894 1,868,701 +0.13(+3.55%)
Feb 05, 2004 3.670 3.778 3.624 3.761 1,665,983 +0.09(+2.48%)
Feb 04, 2004 3.749 3.749 3.661 3.670 972,817 -0.06(-1.53%)
Feb 03, 2004 3.783 3.792 3.726 3.727 891,653 -0.03(-0.90%)
Feb 02, 2004 3.589 3.770 3.589 3.761 2,024,106 +0.19(+5.42%)
Jan 30, 2004 3.531 3.579 3.525 3.568 767,791 +0.05(+1.45%)
Jan 29, 2004 3.553 3.580 3.479 3.516 1,621,362 -0.12(-3.31%)
Jan 28, 2004 3.746 3.746 3.631 3.637 1,214,771 -0.08(-2.17%)
Jan 27, 2004 3.737 3.737 3.699 3.718 1,434,799 -0.00(-0.05%)
Jan 26, 2004 3.672 3.731 3.649 3.719 1,037,056 +0.09(+2.48%)
Jan 23, 2004 3.621 3.650 3.613 3.629 697,397 +0.02(+0.58%)
Jan 22, 2004 3.591 3.614 3.574 3.608 1,220,156 +0.01(+0.19%)
Jan 21, 2004 3.548 3.650 3.548 3.601 1,050,135 +0.04(+1.17%)
Jan 20, 2004 3.501 3.578 3.501 3.560 859,725 +0.06(+1.68%)
Jan 16, 2004 3.524 3.543 3.501 3.501 745,865 -0.03(-0.91%)
Jan 15, 2004 3.544 3.549 3.519 3.533 1,104,757 -0.02(-0.56%)
Jan 14, 2004 3.575 3.575 3.518 3.553 889,729 +0.00(+0.00%)
Jan 13, 2004 3.570 3.580 3.513 3.553 1,410,181 -0.02(-0.61%)
Jan 12, 2004 3.546 3.605 3.542 3.575 2,381,844 +0.02(+0.56%)
Jan 09, 2004 3.465 3.555 3.463 3.555 4,203,232 +0.13(+3.85%)
Jan 08, 2004 3.415 3.421 3.414 3.423 1,869,855 +0.02(+0.48%)
Jan 07, 2004 3.345 3.440 3.342 3.406 3,238,108 +0.07(+2.10%)
Jan 06, 2004 3.298 3.337 3.294 3.336 1,608,668 +0.05(+1.61%)
Jan 05, 2004 3.254 3.300 3.244 3.283 1,369,406 +0.08(+2.38%)
Jan 02, 2004 3.206 3.212 3.193 3.207 568,149 +0.01(+0.35%)
Dec 31, 2003 3.185 3.199 3.158 3.196 1,045,134 +0.02(+0.63%)
Dec 30, 2003 3.163 3.180 3.163 3.176 937,043 +0.02(+0.74%)
Dec 29, 2003 3.095 3.154 3.115 3.153 668,162 +0.06(+1.85%)
Dec 26, 2003 3.083 3.124 3.078 3.095 196,179 +0.00(+0.08%)
Dec 24, 2003 3.115 3.115 3.086 3.093 348,121 -0.01(-0.17%)
Dec 23, 2003 3.033 3.108 3.029 3.098 1,392,486 +0.10(+3.47%)
Dec 22, 2003 2.994 2.997 2.985 2.994 2,268,368 -0.00(-0.06%)
Dec 19, 2003 2.998 3.033 2.995 2.996 2,122,580 -0.01(-0.17%)
Dec 18, 2003 3.010 3.042 2.990 3.001 2,167,201 +0.00(+0.09%)
Dec 17, 2003 2.998 3.004 2.975 2.998 370,432 +0.00(+0.00%)
Dec 16, 2003 2.964 3.005 2.946 2.998 811,642 +0.04(+1.32%)
Dec 15, 2003 2.997 2.997 2.959 2.959 1,014,361 -0.03(-0.96%)
Dec 12, 2003 3.040 3.040 2.984 2.988 725,862 -0.07(-2.18%)
Dec 11, 2003 2.988 3.059 2.980 3.055 1,343,634 +0.08(+2.62%)
Dec 10, 2003 2.994 3.002 2.969 2.977 613,540 -0.02(-0.58%)
Dec 09, 2003 3.002 3.012 2.991 2.994 1,901,782 -0.01(-0.26%)
Dec 08, 2003 2.998 3.016 2.990 3.002 196,179 +0.01(+0.26%)
Dec 05, 2003 3.024 3.035 3.007 2.994 912,424 -0.04(-1.43%)
Dec 04, 2003 3.055 3.063 3.031 3.037 782,792 -0.02(-0.71%)
Dec 03, 2003 3.068 3.091 3.056 3.059 1,320,939 +0.00(+0.00%)
Dec 02, 2003 3.046 3.076 3.022 3.059 991,281 +0.01(+0.43%)
Dec 01, 2003 2.990 3.049 2.990 3.046 1,913,322 +0.07(+2.24%)
Nov 28, 2003 2.963 2.985 2.946 2.979 1,156,687 +0.01(+0.26%)
Nov 26, 2003 2.992 3.010 2.970 2.971 673,932 -0.02(-0.61%)
Nov 25, 2003 2.972 3.002 2.972 2.990 373,509 +0.02(+0.58%)
Nov 24, 2003 3.055 3.067 2.949 2.972 2,468,009 -0.09(-2.81%)
Nov 21, 2003 3.053 3.081 3.052 3.058 560,841 +0.03(+0.89%)
Nov 20, 2003 3.058 3.062 3.033 3.031 475,061 -0.05(-1.46%)
Nov 19, 2003 3.107 3.107 3.060 3.076 836,261 -0.05(-1.44%)
Nov 18, 2003 3.117 3.120 3.103 3.121 955,892 +0.00(+0.06%)
Nov 17, 2003 3.157 3.157 3.097 3.120 1,142,069 -0.07(-2.31%)
Nov 14, 2003 3.214 3.222 3.183 3.193 1,045,134 -0.01(-0.38%)
Nov 13, 2003 3.151 3.227 3.146 3.205 1,395,179 +0.05(+1.45%)
Nov 12, 2003 3.138 3.168 3.137 3.159 1,133,222 +0.03(+0.86%)
Nov 11, 2003 3.136 3.136 3.106 3.133 343,121 -0.00(-0.03%)
Nov 10, 2003 3.129 3.145 3.124 3.133 628,157 -0.00(-0.11%)
Nov 07, 2003 3.139 3.146 3.123 3.137 1,258,238 +0.01(+0.31%)
Nov 06, 2003 3.125 3.146 3.098 3.127 1,050,135 -0.01(-0.17%)
Nov 05, 2003 3.190 3.134 3.114 3.133 787,793 -0.01(-0.44%)
Nov 04, 2003 3.190 3.207 3.145 3.146 1,036,287 -0.02(-0.74%)
Nov 03, 2003 3.120 3.155 3.120 3.170 1,462,899 +0.08(+2.46%)
Oct 31, 2003 3.056 3.133 3.056 3.094 850,878 +0.05(+1.51%)
Oct 30, 2003 3.052 3.063 3.051 3.048 1,028,978 +0.00(+0.11%)
Oct 29, 2003 3.056 3.076 3.039 3.044 928,196 -0.00(-0.11%)
Oct 28, 2003 3.003 3.049 2.996 3.048 1,591,743 +0.04(+1.21%)
Oct 27, 2003 3.016 3.022 3.003 3.011 1,584,434 +0.00(+0.12%)
Oct 24, 2003 3.070 3.070 2.946 3.008 15,175,797 -0.06(-2.00%)
Oct 23, 2003 3.068 3.082 3.050 3.069 1,028,209 -0.00(-0.03%)
Oct 22, 2003 3.104 3.104 3.064 3.070 462,751 -0.04(-1.36%)
Oct 21, 2003 3.120 3.127 3.111 3.113 1,484,421 +0.00(+0.08%)
Oct 20, 2003 3.094 3.118 3.094 3.110 865,880 +0.01(+0.34%)
Oct 17, 2003 3.121 3.150 3.095 3.100 1,139,761 -0.02(-0.69%)
Oct 16, 2003 3.192 3.195 3.121 3.121 1,973,715 -0.08(-2.57%)
Oct 15, 2003 3.215 3.218 3.203 3.204 519,682 -0.00(-0.08%)
Oct 14, 2003 3.228 3.229 3.198 3.206 897,423 -0.02(-0.62%)
Oct 13, 2003 3.241 3.241 3.205 3.226 795,486 +0.00(+0.08%)
Oct 10, 2003 3.235 3.251 3.224 3.224 912,809 -0.03(-0.80%)
Oct 09, 2003 3.242 3.260 3.232 3.250 1,609,437 +0.03(+0.86%)
Oct 08, 2003 3.265 3.271 3.206 3.222 664,316 -0.05(-1.56%)
Oct 07, 2003 3.284 3.293 3.259 3.273 557,764 -0.01(-0.26%)
Oct 06, 2003 3.235 3.284 3.235 3.282 552,378 +0.04(+1.26%)
Oct 03, 2003 3.272 3.277 3.205 3.241 1,030,517 -0.02(-0.53%)
Oct 02, 2003 3.330 3.331 3.232 3.258 1,679,446 -0.09(-2.79%)
Oct 01, 2003 3.315 3.357 3.315 3.352 946,275 +0.05(+1.39%)
Sep 30, 2003 3.286 3.306 3.239 3.306 552,378 +0.02(+0.61%)
Sep 29, 2003 3.267 3.291 3.250 3.286 496,602 +0.01(+0.37%)
Sep 26, 2003 3.288 3.295 3.274 3.274 378,125 -0.02(-0.55%)
Sep 25, 2003 3.333 3.335 3.273 3.292 407,360 -0.04(-1.22%)
Sep 24, 2003 3.296 3.357 3.296 3.333 2,897,295 +0.05(+1.58%)
Sep 23, 2003 3.276 3.300 3.281 3.281 642,005 +0.01(+0.16%)
Sep 22, 2003 3.289 3.300 3.276 3.276 1,168,611 -0.00(-0.08%)
Sep 19, 2003 3.262 3.280 3.245 3.278 2,428,389 +0.04(+1.29%)
Sep 18, 2003 3.193 3.237 3.193 3.237 1,974,869 +0.05(+1.44%)
Sep 17, 2003 3.194 3.205 3.183 3.191 616,617 +0.00(+0.00%)
Sep 16, 2003 3.179 3.191 3.176 3.191 1,028,978 +0.01(+0.41%)
Sep 15, 2003 3.192 3.198 3.172 3.178 1,015,130 -0.01(-0.43%)
Sep 12, 2003 3.172 3.194 3.172 3.192 1,402,872 +0.02(+0.63%)
Sep 11, 2003 3.259 3.259 3.172 3.172 652,006 -0.08(-2.48%)
Sep 10, 2003 3.242 3.253 3.228 3.252 1,002,821 -0.01(-0.21%)
Sep 09, 2003 3.277 3.289 3.258 3.259 1,667,522 -0.02(-0.50%)
Sep 08, 2003 3.283 3.302 3.258 3.276 327,349 +0.00(+0.13%)
Sep 05, 2003 3.265 3.297 3.264 3.271 1,362,867 +0.01(+0.24%)
Sep 04, 2003 3.252 3.273 3.252 3.263 1,199,769 +0.01(+0.27%)
Sep 03, 2003 3.211 3.279 3.211 3.255 2,974,997 +0.05(+1.54%)
Sep 02, 2003 3.217 3.224 3.187 3.205 1,468,650 -0.00(-0.03%)
Aug 29, 2003 3.170 3.222 3.139 3.206 1,220,156 +0.03(+1.09%)
Aug 28, 2003 3.209 3.212 3.157 3.172 1,174,766 -0.03(-1.03%)
Aug 27, 2003 3.206 3.212 3.192 3.205 759,328 -0.00(-0.05%)
Aug 26, 2003 3.232 3.233 3.189 3.206 1,141,300 -0.03(-1.07%)
Aug 25, 2003 3.238 3.262 3.235 3.241 613,155 -0.01(-0.19%)
Aug 22, 2003 3.252 3.293 3.247 3.247 946,275 +0.00(+0.11%)
Aug 21, 2003 3.245 3.250 3.237 3.244 1,006,667 +0.02(+0.48%)
Aug 20, 2003 3.244 3.244 3.199 3.228 883,190 -0.01(-0.37%)
Aug 19, 2003 3.228 3.263 3.228 3.240 808,950 +0.01(+0.38%)
Aug 18, 2003 3.233 3.258 3.228 3.228 914,732 -0.01(-0.35%)
Aug 15, 2003 3.241 3.245 3.219 3.239 151,942 +0.00(+0.08%)
Aug 14, 2003 3.211 3.237 3.189 3.237 1,309,399 +0.03(+0.95%)
Aug 13, 2003 3.267 3.267 3.201 3.206 1,185,537 -0.06(-1.73%)
Aug 12, 2003 3.315 3.315 3.244 3.263 1,395,564 -0.05(-1.44%)
Aug 11, 2003 3.315 3.337 3.289 3.310 373,124 -0.00(-0.13%)
Aug 08, 2003 3.338 3.362 3.293 3.315 2,408,771 +0.03(+0.92%)
Aug 07, 2003 3.215 3.293 3.200 3.284 5,044,879 +0.06(+1.88%)
Aug 06, 2003 3.199 3.247 3.199 3.224 473,522 -0.01(-0.27%)
Aug 05, 2003 3.256 3.279 3.231 3.232 328,503 -0.04(-1.24%)
Aug 04, 2003 3.304 3.304 3.263 3.273 442,364 -0.02(-0.68%)
Aug 01, 2003 3.315 3.318 3.293 3.296 535,838 -0.03(-0.99%)
Jul 31, 2003 3.315 3.349 3.315 3.328 438,517 -0.01(-0.23%)
Jul 30, 2003 3.332 3.350 3.320 3.336 376,586 +0.03(+0.79%)
Jul 29, 2003 3.336 3.361 3.280 3.310 668,932 -0.04(-1.24%)
Jul 28, 2003 3.419 3.426 3.344 3.352 742,787 -0.07(-1.95%)
Jul 25, 2003 3.432 3.432 3.373 3.419 373,509 +0.00(+0.00%)
Jul 24, 2003 3.421 3.444 3.414 3.419 396,589 +0.01(+0.33%)
Jul 23, 2003 3.407 3.417 3.396 3.407 266,957 +0.00(+0.03%)
Jul 22, 2003 3.380 3.436 3.380 3.406 415,438 +0.03(+1.03%)
Jul 21, 2003 3.280 3.378 3.280 3.372 616,617 +0.08(+2.39%)
Jul 18, 2003 3.305 3.305 3.279 3.293 1,302,475 -0.00(-0.10%)
Jul 17, 2003 3.293 3.319 3.283 3.296 1,267,085 -0.01(-0.42%)
Jul 16, 2003 3.365 3.365 3.294 3.310 1,405,180 -0.05(-1.62%)
Jul 15, 2003 3.460 3.460 3.352 3.365 1,234,389 -0.09(-2.51%)
Jul 14, 2003 3.442 3.477 3.442 3.451 997,051 +0.00(+0.03%)
Jul 11, 2003 3.453 3.467 3.431 3.451 480,446 -0.02(-0.45%)
Jul 10, 2003 3.524 3.524 3.462 3.466 470,060 -0.06(-1.65%)
Jul 09, 2003 3.575 3.575 3.495 3.524 551,224 -0.05(-1.41%)
Jul 08, 2003 3.568 3.585 3.557 3.575 584,305 +0.01(+0.17%)
Jul 07, 2003 3.575 3.588 3.556 3.568 516,989 -0.00(-0.02%)
Jul 03, 2003 3.562 3.588 3.562 3.569 144,249 -0.01(-0.17%)
Jul 02, 2003 3.553 3.588 3.553 3.575 800,102 +0.03(+0.98%)
Jul 01, 2003 3.571 3.571 3.497 3.541 1,222,849 -0.03(-0.83%)
Jun 30, 2003 3.601 3.601 3.557 3.570 228,106 -0.02(-0.51%)
Jun 27, 2003 3.581 3.596 3.579 3.588 178,869 +0.01(+0.27%)
Jun 26, 2003 3.592 3.598 3.579 3.579 166,175 -0.00(-0.02%)
Jun 25, 2003 3.566 3.592 3.564 3.580 175,791 +0.01(+0.27%)
Jun 24, 2003 3.566 3.588 3.562 3.570 779,715 -0.00(-0.10%)
Jun 23, 2003 3.615 3.622 3.553 3.574 423,131 -0.04(-1.13%)
Jun 20, 2003 3.640 3.640 3.614 3.614 179,253 -0.03(-0.95%)
Jun 19, 2003 3.631 3.675 3.627 3.649 479,292 +0.02(+0.65%)
Jun 18, 2003 3.622 3.637 3.607 3.626 528,144 -0.01(-0.14%)
Jun 17, 2003 3.640 3.653 3.623 3.631 553,148 -0.01(-0.24%)
Jun 16, 2003 3.618 3.644 3.618 3.640 240,030 +0.01(+0.41%)
Jun 13, 2003 3.640 3.654 3.619 3.625 602,769 -0.02(-0.59%)
Jun 12, 2003 3.657 3.699 3.622 3.646 1,366,329 +0.01(+0.19%)
Jun 11, 2003 3.549 3.653 3.549 3.640 1,011,283 +0.10(+2.77%)
Jun 10, 2003 3.510 3.562 3.510 3.542 604,308 +0.05(+1.34%)
Jun 09, 2003 3.501 3.516 3.479 3.495 518,528 -0.02(-0.59%)
Jun 06, 2003 3.618 3.686 3.514 3.516 1,342,095 -0.08(-2.24%)
Jun 05, 2003 3.540 3.615 3.534 3.596 727,016 +0.06(+1.59%)
Jun 04, 2003 3.566 3.579 3.532 3.540 762,790 -0.03(-0.92%)
Jun 03, 2003 3.544 3.579 3.544 3.573 870,111 +0.02(+0.56%)
Jun 02, 2003 3.471 3.592 3.471 3.553 700,090 +0.10(+2.76%)
May 30, 2003 3.462 3.496 3.458 3.458 684,318 +0.00(+0.00%)
May 29, 2003 3.440 3.492 3.425 3.458 877,805 +0.03(+1.01%)
May 28, 2003 3.345 3.432 3.345 3.423 958,584 +0.09(+2.60%)
May 27, 2003 3.362 3.362 3.335 3.336 363,508 -0.07(-2.16%)
May 23, 2003 3.293 3.431 3.293 3.410 1,039,749 +0.12(+3.80%)
May 22, 2003 3.278 3.292 3.236 3.285 1,257,469 -0.01(-0.32%)
May 21, 2003 3.239 3.302 3.228 3.296 596,615 +0.05(+1.44%)
May 20, 2003 3.224 3.293 3.223 3.249 365,816 +0.01(+0.35%)
May 19, 2003 3.284 3.287 3.237 3.237 285,421 -0.06(-1.68%)
May 16, 2003 3.300 3.310 3.273 3.293 475,445 -0.01(-0.21%)
May 15, 2003 3.336 3.336 3.297 3.300 361,584 -0.02(-0.73%)
May 14, 2003 3.302 3.349 3.297 3.324 449,673 +0.01(+0.37%)
May 13, 2003 3.336 3.393 3.293 3.312 3,817,413 -0.01(-0.21%)
May 12, 2003 3.289 3.332 3.288 3.319 573,535 +0.03(+0.90%)
May 09, 2003 3.276 3.293 3.254 3.289 1,292,858 +0.03(+1.06%)
May 08, 2003 3.380 3.380 3.254 3.255 1,215,925 -0.14(-4.18%)
May 07, 2003 3.326 3.414 3.326 3.397 2,006,027 +0.08(+2.40%)
May 06, 2003 3.293 3.335 3.277 3.317 488,909 +0.03(+0.87%)
May 05, 2003 3.267 3.310 3.267 3.289 632,773 +0.03(+0.93%)
May 02, 2003 3.272 3.272 3.248 3.258 1,187,845 -0.01(-0.42%)
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.