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 )

114.62 -1.62 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 02, 2005 4.419 4.462 4.402 4.432 762,790 +0.01(+0.18%)
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%)
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.