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 )

99.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 5.657 5.796 5.657 5.783 2,191,387 +0.12(+2.13%)
Oct 28, 2005 5.554 5.694 5.554 5.662 1,340,618 +0.12(+2.10%)
Oct 27, 2005 5.631 5.632 5.512 5.546 1,524,409 -0.10(-1.76%)
Oct 26, 2005 5.703 5.742 5.628 5.645 1,352,766 -0.06(-1.01%)
Oct 25, 2005 5.827 5.843 5.688 5.703 2,519,782 -0.14(-2.36%)
Oct 24, 2005 5.784 5.848 5.729 5.841 1,065,127 +0.13(+2.28%)
Oct 21, 2005 5.610 5.776 5.600 5.711 1,883,370 +0.15(+2.66%)
Oct 20, 2005 5.605 5.657 5.535 5.563 1,388,819 -0.06(-0.98%)
Oct 19, 2005 5.567 5.618 5.470 5.618 1,412,724 +0.06(+0.99%)
Oct 18, 2005 5.537 5.610 5.519 5.563 1,087,072 +0.03(+0.46%)
Oct 17, 2005 5.478 5.541 5.435 5.537 1,324,159 +0.05(+0.93%)
Oct 14, 2005 5.553 5.618 5.478 5.486 1,390,778 -0.05(-0.82%)
Oct 13, 2005 5.461 5.558 5.446 5.531 1,764,631 +0.02(+0.31%)
Oct 12, 2005 5.707 5.707 5.406 5.514 1,671,756 -0.19(-3.38%)
Oct 11, 2005 5.682 5.723 5.682 5.708 520,415 +0.03(+0.61%)
Oct 10, 2005 5.699 5.707 5.667 5.673 762,988 -0.03(-0.54%)
Oct 07, 2005 5.674 5.707 5.572 5.703 1,384,508 +0.03(+0.58%)
Oct 06, 2005 5.786 5.797 5.642 5.670 1,253,229 -0.14(-2.36%)
Oct 05, 2005 5.924 5.924 5.766 5.807 1,140,759 -0.12(-1.98%)
Oct 04, 2005 5.920 5.971 5.920 5.924 789,636 +0.00(+0.07%)
Oct 03, 2005 5.962 5.980 5.878 5.920 2,073,040 -0.03(-0.46%)
Sep 30, 2005 5.871 5.970 5.871 5.947 2,702,398 +0.09(+1.45%)
Sep 29, 2005 5.940 5.944 5.850 5.862 1,424,872 -0.07(-1.12%)
Sep 28, 2005 5.943 5.979 5.918 5.929 1,493,059 -0.02(-0.31%)
Sep 27, 2005 5.954 5.968 5.937 5.947 1,296,335 -0.02(-0.33%)
Sep 26, 2005 5.938 5.974 5.924 5.967 835,094 +0.05(+0.85%)
Sep 23, 2005 5.885 5.924 5.805 5.917 1,317,889 +0.02(+0.26%)
Sep 22, 2005 6.048 6.049 5.800 5.901 3,492,426 -0.13(-2.16%)
Sep 21, 2005 6.188 6.188 6.031 6.032 1,322,199 -0.15(-2.40%)
Sep 20, 2005 6.252 6.252 6.180 6.180 970,292 -0.05(-0.82%)
Sep 19, 2005 6.146 6.254 6.123 6.231 1,253,621 +0.06(+1.03%)
Sep 16, 2005 6.167 6.209 6.141 6.167 469,471 +0.04(+0.69%)
Sep 15, 2005 6.151 6.175 6.106 6.124 1,543,611 -0.01(-0.08%)
Sep 14, 2005 6.167 6.189 6.112 6.129 606,628 -0.03(-0.52%)
Sep 13, 2005 6.216 6.232 6.157 6.162 883,687 -0.08(-1.21%)
Sep 12, 2005 6.292 6.292 6.210 6.237 454,579 -0.04(-0.57%)
Sep 09, 2005 6.180 6.297 6.175 6.273 842,931 +0.11(+1.82%)
Sep 08, 2005 6.188 6.209 6.153 6.161 710,868 -0.00(-0.03%)
Sep 07, 2005 6.046 6.182 6.046 6.163 1,623,946 +0.14(+2.29%)
Sep 06, 2005 5.975 6.044 5.964 6.025 1,190,136 +0.05(+0.75%)
Sep 02, 2005 5.924 5.993 5.924 5.980 1,529,503 +0.06(+1.01%)
Sep 01, 2005 5.831 5.951 5.831 5.920 1,898,262 +0.09(+1.58%)
Aug 31, 2005 5.708 5.829 5.708 5.828 1,180,731 +0.13(+2.25%)
Aug 30, 2005 5.639 5.718 5.639 5.700 1,696,836 +0.07(+1.24%)
Aug 29, 2005 5.678 5.683 5.627 5.630 2,052,270 -0.06(-1.06%)
Aug 26, 2005 5.829 5.820 5.670 5.691 1,768,942 -0.14(-2.36%)
Aug 25, 2005 5.869 5.869 5.817 5.828 945,604 -0.04(-0.70%)
Aug 24, 2005 5.819 5.905 5.807 5.869 1,089,423 +0.05(+0.88%)
Aug 23, 2005 5.916 5.916 5.797 5.818 934,631 -0.10(-1.68%)
Aug 22, 2005 5.855 5.929 5.855 5.918 386,000 +0.08(+1.40%)
Aug 19, 2005 5.827 5.851 5.806 5.836 583,116 +0.01(+0.16%)
Aug 18, 2005 5.796 5.850 5.794 5.827 1,363,739 +0.04(+0.68%)
Aug 17, 2005 5.854 5.873 5.755 5.787 1,850,844 -0.09(-1.49%)
Aug 16, 2005 5.958 5.963 5.864 5.875 1,936,666 -0.08(-1.40%)
Aug 15, 2005 5.943 5.959 5.875 5.958 779,447 +0.02(+0.40%)
Aug 12, 2005 5.896 5.943 5.882 5.935 641,897 +0.04(+0.65%)
Aug 11, 2005 5.873 5.910 5.852 5.896 1,929,220 +0.04(+0.64%)
Aug 10, 2005 5.954 6.022 5.856 5.859 2,394,381 -0.02(-0.39%)
Aug 09, 2005 5.837 5.904 5.827 5.882 663,059 +0.07(+1.14%)
Aug 08, 2005 5.873 5.873 5.806 5.816 1,025,155 -0.04(-0.62%)
Aug 05, 2005 5.886 5.886 5.807 5.852 2,174,145 -0.02(-0.36%)
Aug 04, 2005 5.782 5.887 5.782 5.873 1,756,401 +0.07(+1.20%)
Aug 03, 2005 5.693 5.839 5.693 5.804 2,977,889 +0.11(+1.94%)
Aug 02, 2005 5.543 5.703 5.543 5.693 1,493,059 +0.15(+2.70%)
Aug 01, 2005 5.550 5.583 5.529 5.543 1,283,012 +0.01(+0.26%)
Jul 29, 2005 5.435 5.627 5.434 5.529 1,380,198 +0.09(+1.66%)
Jul 28, 2005 5.445 5.466 5.333 5.439 971,860 -0.01(-0.11%)
Jul 27, 2005 5.410 5.450 5.395 5.445 1,502,856 +0.06(+1.04%)
Jul 26, 2005 5.363 5.392 5.349 5.389 566,265 +0.02(+0.40%)
Jul 25, 2005 5.423 5.423 5.345 5.367 1,023,979 -0.05(-0.86%)
Jul 22, 2005 5.428 5.430 5.384 5.414 944,820 -0.02(-0.33%)
Jul 21, 2005 5.444 5.457 5.368 5.432 869,971 -0.02(-0.37%)
Jul 20, 2005 5.498 5.498 5.449 5.452 3,640,556 -0.06(-1.16%)
Jul 19, 2005 5.410 5.520 5.410 5.516 2,426,515 +0.12(+2.29%)
Jul 18, 2005 5.400 5.431 5.378 5.393 1,387,643 -0.01(-0.13%)
Jul 15, 2005 5.307 5.421 5.297 5.400 1,803,819 +0.09(+1.75%)
Jul 14, 2005 5.225 5.323 5.222 5.307 1,399,008 +0.08(+1.61%)
Jul 13, 2005 5.227 5.241 5.195 5.223 1,561,246 -0.00(-0.08%)
Jul 12, 2005 5.210 5.248 5.203 5.227 1,244,999 -0.00(-0.07%)
Jul 11, 2005 5.205 5.259 5.189 5.230 718,706 +0.02(+0.33%)
Jul 08, 2005 5.210 5.229 5.190 5.213 2,233,318 -0.01(-0.10%)
Jul 07, 2005 5.095 5.222 5.095 5.218 1,308,092 +0.02(+0.41%)
Jul 06, 2005 5.138 5.229 5.123 5.197 1,252,445 +0.02(+0.44%)
Jul 05, 2005 5.059 5.182 5.031 5.174 1,416,642 +0.13(+2.55%)
Jul 01, 2005 5.019 5.058 5.003 5.046 1,051,019 -0.02(-0.42%)
Jun 30, 2005 5.051 5.076 5.047 5.067 1,252,837 +0.03(+0.66%)
Jun 29, 2005 5.014 5.064 5.007 5.034 1,154,083 +0.03(+0.65%)
Jun 28, 2005 4.933 5.019 4.928 5.002 1,672,931 +0.07(+1.47%)
Jun 27, 2005 4.866 4.933 4.839 4.929 1,393,913 +0.04(+0.85%)
Jun 24, 2005 4.955 4.955 4.858 4.888 1,176,812 -0.07(-1.42%)
Jun 23, 2005 4.960 4.994 4.933 4.958 1,083,545 -0.00(-0.03%)
Jun 22, 2005 4.989 4.993 4.925 4.960 2,191,779 -0.02(-0.46%)
Jun 21, 2005 5.040 5.041 4.983 4.983 1,922,950 -0.04(-0.71%)
Jun 20, 2005 4.986 5.025 4.942 5.019 1,114,112 +0.04(+0.73%)
Jun 17, 2005 4.934 5.007 4.934 4.982 1,602,001 +0.04(+0.90%)
Jun 16, 2005 4.895 4.940 4.875 4.938 1,701,930 +0.04(+0.80%)
Jun 15, 2005 4.856 4.916 4.856 4.899 1,960,179 +0.03(+0.52%)
Jun 14, 2005 4.857 4.873 4.850 4.873 1,404,102 +0.02(+0.51%)
Jun 13, 2005 4.806 4.857 4.781 4.848 942,469 +0.05(+0.94%)
Jun 10, 2005 4.785 4.806 4.776 4.803 710,868 +0.01(+0.21%)
Jun 09, 2005 4.740 4.806 4.721 4.793 1,568,691 +0.06(+1.17%)
Jun 08, 2005 4.684 4.738 4.684 4.738 1,230,500 +0.06(+1.18%)
Jun 07, 2005 4.673 4.702 4.673 4.683 621,520 +0.02(+0.33%)
Jun 06, 2005 4.711 4.720 4.657 4.667 1,196,406 -0.04(-0.83%)
Jun 03, 2005 4.756 4.761 4.706 4.706 1,975,070 -0.05(-1.04%)
Jun 02, 2005 4.683 4.774 4.677 4.756 1,898,654 +0.07(+1.56%)
Jun 01, 2005 4.657 4.687 4.649 4.683 2,250,561 +0.03(+0.55%)
May 31, 2005 4.684 4.684 4.603 4.657 2,527,619 -0.02(-0.40%)
May 27, 2005 4.640 4.681 4.637 4.676 2,649,494 +0.04(+0.83%)
May 26, 2005 4.562 4.662 4.552 4.637 10,549,384 +0.08(+1.85%)
May 25, 2005 4.557 4.609 4.535 4.553 1,545,179 -0.00(-0.04%)
May 24, 2005 4.575 4.609 4.553 4.555 1,929,220 -0.00(-0.09%)
May 23, 2005 4.484 4.559 4.484 4.559 3,838,455 +0.07(+1.65%)
May 20, 2005 4.461 4.487 4.453 4.485 2,520,958 +0.03(+0.63%)
May 19, 2005 4.398 4.461 4.398 4.457 1,381,765 +0.07(+1.55%)
May 18, 2005 4.361 4.398 4.361 4.389 917,780 +0.02(+0.35%)
May 17, 2005 4.378 4.393 4.363 4.374 425,580 -0.02(-0.48%)
May 16, 2005 4.351 4.399 4.351 4.395 314,678 +0.04(+0.82%)
May 13, 2005 4.413 4.417 4.334 4.359 390,703 -0.05(-1.02%)
May 12, 2005 4.402 4.449 4.394 4.404 1,717,214 +0.01(+0.27%)
May 11, 2005 4.411 4.411 4.375 4.393 359,744 -0.02(-0.42%)
May 10, 2005 4.450 4.455 4.402 4.411 755,934 -0.04(-0.84%)
May 09, 2005 4.498 4.498 4.440 4.449 1,132,922 -0.01(-0.15%)
May 06, 2005 4.444 4.512 4.436 4.455 1,427,223 +0.03(+0.71%)
May 05, 2005 4.423 4.428 4.388 4.424 1,738,767 -0.01(-0.17%)
May 04, 2005 4.352 4.460 4.352 4.432 2,026,406 +0.09(+2.14%)
May 03, 2005 4.358 4.371 4.326 4.339 835,878 -0.01(-0.25%)
May 02, 2005 4.338 4.380 4.321 4.350 777,096 +0.01(+0.18%)
Apr 29, 2005 4.415 4.417 4.293 4.342 1,653,337 -0.05(-1.18%)
Apr 28, 2005 4.466 4.466 4.387 4.394 1,418,994 -0.05(-1.13%)
Apr 27, 2005 4.449 4.460 4.423 4.444 612,898 -0.02(-0.42%)
Apr 26, 2005 4.589 4.589 4.460 4.463 869,971 +0.00(+0.08%)
Apr 25, 2005 4.423 4.484 4.404 4.460 1,052,195 +0.06(+1.31%)
Apr 22, 2005 4.436 4.443 4.382 4.402 1,375,887 -0.05(-1.16%)
Apr 21, 2005 4.406 4.473 4.386 4.454 682,261 +0.06(+1.30%)
Apr 20, 2005 4.449 4.449 4.381 4.397 808,838 -0.06(-1.34%)
Apr 19, 2005 4.385 4.467 4.385 4.456 1,273,215 +0.09(+2.12%)
Apr 18, 2005 4.330 4.371 4.320 4.364 1,078,843 +0.03(+0.77%)
Apr 15, 2005 4.372 4.385 4.324 4.330 732,421 -0.05(-1.15%)
Apr 14, 2005 4.415 4.474 4.381 4.381 988,318 -0.04(-0.85%)
Apr 13, 2005 4.406 4.439 4.401 4.418 701,071 +0.00(+0.08%)
Apr 12, 2005 4.372 4.424 4.357 4.415 1,341,793 +0.02(+0.48%)
Apr 11, 2005 4.427 4.444 4.390 4.393 1,039,263 -0.05(-1.05%)
Apr 08, 2005 4.470 4.503 4.423 4.440 1,299,862 -0.04(-0.84%)
Apr 07, 2005 4.462 4.515 4.462 4.478 1,290,065 +0.01(+0.19%)
Apr 06, 2005 4.534 4.547 4.464 4.469 2,140,051 -0.08(-1.67%)
Apr 05, 2005 4.614 4.614 4.521 4.545 1,539,692 -0.02(-0.39%)
Apr 04, 2005 4.644 4.649 4.555 4.563 762,596 -0.06(-1.31%)
Apr 01, 2005 4.555 4.635 4.555 4.623 1,803,427 +0.07(+1.49%)
Mar 31, 2005 4.543 4.557 4.517 4.555 1,353,942 +0.03(+0.71%)
Mar 30, 2005 4.448 4.524 4.431 4.523 2,038,162 +0.05(+1.20%)
Mar 29, 2005 4.559 4.563 4.468 4.469 1,168,191 -0.10(-2.09%)
Mar 28, 2005 4.563 4.633 4.554 4.564 940,509 -0.01(-0.22%)
Mar 24, 2005 4.575 4.592 4.552 4.575 812,365 +0.02(+0.37%)
Mar 23, 2005 4.640 4.640 4.522 4.558 1,538,909 -0.07(-1.42%)
Mar 22, 2005 4.638 4.685 4.603 4.623 694,801 -0.03(-0.69%)
Mar 21, 2005 4.623 4.677 4.623 4.655 657,181 +0.03(+0.70%)
Mar 18, 2005 4.672 4.677 4.583 4.623 1,603,177 -0.06(-1.34%)
Mar 17, 2005 4.680 4.703 4.672 4.686 1,143,895 +0.01(+0.16%)
Mar 16, 2005 4.762 4.762 4.665 4.678 1,931,180 -0.07(-1.58%)
Mar 15, 2005 4.807 4.814 4.741 4.753 2,279,168 -0.03(-0.71%)
Mar 14, 2005 4.908 4.908 4.779 4.787 1,478,559 -0.11(-2.21%)
Mar 11, 2005 4.951 4.976 4.862 4.895 1,239,513 -0.07(-1.46%)
Mar 10, 2005 5.082 5.086 4.944 4.968 909,159 -0.10(-2.05%)
Mar 09, 2005 5.053 5.078 5.043 5.071 862,917 +0.00(+0.03%)
Mar 08, 2005 5.082 5.117 5.061 5.070 669,721 -0.01(-0.25%)
Mar 07, 2005 5.031 5.092 5.021 5.082 882,511 +0.06(+1.12%)
Mar 04, 2005 5.047 5.054 5.021 5.026 1,131,354 -0.02(-0.40%)
Mar 03, 2005 5.105 5.114 5.007 5.047 1,282,228 -0.05(-0.90%)
Mar 02, 2005 5.163 5.165 5.083 5.093 1,074,532 -0.09(-1.66%)
Mar 01, 2005 5.139 5.217 5.136 5.178 1,072,181 +0.04(+0.76%)
Feb 28, 2005 5.061 5.146 5.061 5.139 1,238,337 +0.16(+3.28%)
Feb 25, 2005 4.946 4.981 4.938 4.976 631,317 +0.05(+1.04%)
Feb 24, 2005 4.840 4.925 4.840 4.925 795,906 +0.08(+1.72%)
Feb 23, 2005 4.768 4.842 4.763 4.842 986,751 +0.10(+2.01%)
Feb 22, 2005 4.906 4.906 4.746 4.746 1,125,084 -0.12(-2.41%)
Feb 18, 2005 4.966 5.046 4.859 4.864 1,651,770 -0.10(-2.06%)
Feb 17, 2005 4.819 4.975 4.804 4.966 1,501,288 +0.18(+3.86%)
Feb 16, 2005 4.759 4.789 4.753 4.781 913,861 +0.02(+0.34%)
Feb 15, 2005 4.774 4.797 4.742 4.765 1,219,919 -0.03(-0.53%)
Feb 14, 2005 4.837 4.837 4.791 4.791 300,963 -0.05(-0.95%)
Feb 11, 2005 4.849 4.865 4.817 4.837 1,202,676 -0.01(-0.25%)
Feb 10, 2005 4.778 4.851 4.776 4.848 861,350 +0.06(+1.30%)
Feb 09, 2005 4.789 4.826 4.763 4.786 790,420 -0.01(-0.14%)
Feb 08, 2005 4.783 4.802 4.772 4.793 723,408 +0.00(+0.09%)
Feb 07, 2005 4.780 4.805 4.776 4.789 725,760 +0.01(+0.18%)
Feb 04, 2005 4.708 4.797 4.708 4.780 2,264,669 +0.07(+1.55%)
Feb 03, 2005 4.704 4.717 4.687 4.707 2,386,935 +0.02(+0.44%)
Feb 02, 2005 4.672 4.704 4.653 4.687 1,995,448 +0.01(+0.24%)
Feb 01, 2005 4.589 4.740 4.575 4.676 2,049,527 +0.10(+2.25%)
Jan 31, 2005 4.508 4.593 4.508 4.573 658,748 +0.09(+1.90%)
Jan 28, 2005 4.474 4.495 4.450 4.488 512,577 +0.00(+0.00%)
Jan 27, 2005 4.457 4.496 4.438 4.488 2,143,970 +0.02(+0.40%)
Jan 26, 2005 4.474 4.478 4.467 4.470 757,502 +0.02(+0.34%)
Jan 25, 2005 4.483 4.521 4.432 4.455 1,184,650 -0.05(-1.00%)
Jan 24, 2005 4.478 4.549 4.472 4.500 536,874 +0.00(+0.02%)
Jan 21, 2005 4.487 4.524 4.487 4.499 659,532 -0.02(-0.36%)
Jan 20, 2005 4.568 4.575 4.504 4.515 607,804 -0.06(-1.30%)
Jan 19, 2005 4.552 4.600 4.552 4.575 1,631,784 +0.04(+0.90%)
Jan 18, 2005 4.480 4.567 4.480 4.534 1,469,546 +0.04(+0.83%)
Jan 14, 2005 4.381 4.500 4.381 4.496 563,130 +0.11(+2.44%)
Jan 13, 2005 4.359 4.409 4.359 4.389 2,114,971 +0.03(+0.74%)
Jan 12, 2005 4.364 4.390 4.328 4.357 595,264 +0.01(+0.33%)
Jan 11, 2005 4.381 4.389 4.307 4.342 948,347 -0.04(-0.97%)
Jan 10, 2005 4.420 4.420 4.372 4.385 707,733 +0.03(+0.59%)
Jan 07, 2005 4.400 4.457 4.359 4.359 1,145,462 -0.04(-0.93%)
Jan 06, 2005 4.450 4.450 4.384 4.400 938,550 -0.04(-0.82%)
Jan 05, 2005 4.484 4.494 4.428 4.437 1,578,488 -0.05(-1.04%)
Jan 04, 2005 4.491 4.511 4.478 4.484 882,511 -0.02(-0.36%)
Jan 03, 2005 4.496 4.508 4.474 4.500 1,118,030 +0.02(+0.55%)
Dec 31, 2004 4.481 4.491 4.461 4.475 396,581 -0.03(-0.60%)
Dec 30, 2004 4.487 4.507 4.474 4.502 236,694 +0.00(+0.06%)
Dec 29, 2004 4.442 4.501 4.422 4.500 834,310 +0.08(+1.79%)
Dec 28, 2004 4.487 4.487 4.402 4.421 549,806 -0.05(-1.20%)
Dec 27, 2004 4.493 4.508 4.455 4.474 260,991 -0.01(-0.23%)
Dec 23, 2004 4.495 4.532 4.483 4.484 398,149 -0.00(-0.06%)
Dec 22, 2004 4.455 4.487 4.450 4.487 1,006,737 +0.04(+0.86%)
Dec 21, 2004 4.423 4.465 4.423 4.449 471,822 +0.02(+0.56%)
Dec 20, 2004 4.436 4.441 4.412 4.424 518,064 +0.00(+0.02%)
Dec 17, 2004 4.448 4.495 4.420 4.423 1,703,106 -0.04(-0.84%)
Dec 16, 2004 4.418 4.481 4.415 4.461 1,285,363 +0.06(+1.45%)
Dec 15, 2004 4.301 4.397 4.300 4.397 1,018,493 +0.10(+2.25%)
Dec 14, 2004 4.291 4.347 4.282 4.300 1,884,938 +0.03(+0.70%)
Dec 13, 2004 4.290 4.290 4.252 4.270 503,564 +0.01(+0.32%)
Dec 10, 2004 4.233 4.278 4.230 4.256 993,413 +0.00(+0.06%)
Dec 09, 2004 4.213 4.272 4.206 4.254 955,401 +0.02(+0.46%)
Dec 08, 2004 4.219 4.236 4.210 4.234 894,659 +0.02(+0.57%)
Dec 07, 2004 4.216 4.219 4.195 4.210 1,273,606 +0.01(+0.26%)
Dec 06, 2004 4.231 4.231 4.193 4.199 1,279,485 -0.01(-0.24%)
Dec 03, 2004 4.218 4.226 4.196 4.210 519,239 +0.00(+0.04%)
Dec 02, 2004 4.138 4.259 4.138 4.208 3,343,904 +0.07(+1.79%)
Dec 01, 2004 4.049 4.142 4.049 4.134 1,051,803 +0.07(+1.72%)
Nov 30, 2004 4.042 4.078 4.042 4.064 1,167,407 +0.03(+0.70%)
Nov 29, 2004 3.978 4.063 3.978 4.036 1,455,830 +0.08(+2.04%)
Nov 26, 2004 3.921 3.977 3.916 3.955 586,642 +0.03(+0.65%)
Nov 24, 2004 3.849 3.934 3.849 3.930 1,746,213 +0.07(+1.76%)
Nov 23, 2004 3.849 3.883 3.842 3.862 1,275,174 +0.00(+0.00%)
Nov 22, 2004 3.828 3.866 3.828 3.862 751,232 +0.02(+0.55%)
Nov 19, 2004 3.886 3.892 3.829 3.840 1,530,679 -0.04(-0.94%)
Nov 18, 2004 3.887 3.909 3.868 3.877 383,649 -0.02(-0.46%)
Nov 17, 2004 3.893 3.917 3.893 3.895 1,610,622 +0.00(+0.11%)
Nov 16, 2004 3.897 3.904 3.878 3.891 897,011 +0.01(+0.13%)
Nov 15, 2004 3.923 3.923 3.874 3.886 885,646 -0.03(-0.67%)
Nov 12, 2004 3.938 3.950 3.909 3.912 563,522 -0.03(-0.67%)
Nov 11, 2004 3.918 3.959 3.918 3.938 851,161 +0.02(+0.48%)
Nov 10, 2004 3.876 3.941 3.867 3.920 772,001 +0.04(+1.12%)
Nov 09, 2004 3.901 3.901 3.869 3.876 313,895 -0.01(-0.31%)
Nov 08, 2004 3.900 3.907 3.880 3.888 503,172 -0.01(-0.20%)
Nov 05, 2004 3.870 3.920 3.870 3.896 858,215 +0.01(+0.22%)
Nov 04, 2004 3.783 3.892 3.783 3.887 1,265,377 +0.11(+2.93%)
Nov 03, 2004 3.772 3.813 3.772 3.777 898,578 +0.03(+0.73%)
Nov 02, 2004 3.734 3.763 3.734 3.749 1,241,864 +0.01(+0.30%)
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.