Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

America Movil S.A.B. DE C.V. ADR (NY: AMX )

16.08 -0.67 (-4.00%)
Official Closing 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 (%)
Mar 31, 2006 12.42 12.58 12.27 12.53 9,128,609 +0.16(+1.33%)
Mar 30, 2006 12.42 12.58 12.27 12.36 7,065,387 +0.04(+0.33%)
Mar 29, 2006 12.32 12.41 12.19 12.32 13,876,974 +0.00(+0.00%)
Mar 28, 2006 12.49 12.62 12.31 12.32 6,952,161 -0.16(-1.32%)
Mar 27, 2006 12.61 12.65 12.47 12.49 5,123,869 -0.12(-0.99%)
Mar 24, 2006 12.58 12.78 12.53 12.61 5,498,005 -0.03(-0.20%)
Mar 23, 2006 12.80 12.91 12.58 12.64 4,486,633 -0.16(-1.29%)
Mar 22, 2006 12.72 12.84 12.60 12.80 7,423,661 +0.05(+0.40%)
Mar 21, 2006 12.98 13.10 12.74 12.75 14,831,187 -0.26(-2.02%)
Mar 20, 2006 13.09 13.20 12.89 13.01 4,930,236 +0.07(+0.51%)
Mar 17, 2006 12.79 13.01 12.75 12.95 6,017,913 +0.10(+0.77%)
Mar 16, 2006 12.83 13.05 12.68 12.85 8,848,007 +0.05(+0.40%)
Mar 15, 2006 12.89 12.98 12.76 12.80 6,709,027 -0.03(-0.20%)
Mar 14, 2006 12.43 12.85 12.38 12.82 8,292,271 +0.39(+3.12%)
Mar 13, 2006 12.16 12.48 12.16 12.44 7,306,607 +0.27(+2.26%)
Mar 10, 2006 12.25 12.40 12.03 12.16 7,743,920 -0.04(-0.30%)
Mar 09, 2006 12.34 12.52 12.11 12.20 11,404,608 +0.04(+0.33%)
Mar 08, 2006 12.32 12.37 11.96 12.16 18,724,890 -0.28(-2.23%)
Mar 07, 2006 12.62 12.62 12.14 12.44 17,529,730 -0.42(-3.24%)
Mar 06, 2006 13.11 13.22 12.80 12.85 10,312,829 -0.07(-0.57%)
Mar 03, 2006 12.82 13.07 12.71 12.93 5,788,180 -0.05(-0.42%)
Mar 02, 2006 13.06 13.07 12.87 12.98 5,682,612 -0.08(-0.64%)
Mar 01, 2006 12.79 13.16 12.77 13.06 6,592,519 +0.37(+2.88%)
Feb 28, 2006 12.73 12.79 12.48 12.70 7,553,296 -0.03(-0.26%)
Feb 27, 2006 13.11 13.12 12.66 12.73 6,723,796 -0.29(-2.25%)
Feb 24, 2006 12.98 13.09 12.89 13.02 5,440,572 +0.05(+0.37%)
Feb 23, 2006 12.71 12.98 12.64 12.98 8,848,007 +0.31(+2.48%)
Feb 22, 2006 12.61 12.69 12.48 12.66 8,621,555 +0.22(+1.76%)
Feb 21, 2006 12.57 12.69 12.40 12.44 6,253,390 -0.11(-0.84%)
Feb 17, 2006 12.53 12.63 12.44 12.55 6,724,069 -0.04(-0.35%)
Feb 16, 2006 12.25 12.63 12.23 12.59 7,376,073 +0.39(+3.24%)
Feb 15, 2006 12.03 12.33 11.88 12.20 8,810,265 +0.18(+1.52%)
Feb 14, 2006 11.89 12.11 11.56 12.02 10,103,060 +0.11(+0.95%)
Feb 13, 2006 12.29 12.29 11.78 11.90 10,880,324 -0.39(-3.15%)
Feb 10, 2006 12.36 12.43 12.08 12.29 7,225,379 -0.01(-0.12%)
Feb 09, 2006 12.41 12.48 12.15 12.30 7,451,557 -0.08(-0.65%)
Feb 08, 2006 12.52 13.48 12.09 12.38 24,893,496 +0.41(+3.39%)
Feb 07, 2006 11.91 12.00 11.82 11.98 13,169,724 +0.06(+0.49%)
Feb 06, 2006 12.09 12.19 11.71 11.92 12,593,750 -0.13(-1.06%)
Feb 03, 2006 12.21 12.23 11.85 12.05 23,547,370 -0.16(-1.29%)
Feb 02, 2006 12.50 12.52 12.18 12.21 8,621,829 -0.24(-1.94%)
Feb 01, 2006 12.27 12.54 12.25 12.45 11,467,237 +0.11(+0.92%)
Jan 31, 2006 12.32 12.44 12.21 12.33 12,123,344 -0.03(-0.21%)
Jan 30, 2006 12.50 12.56 12.22 12.36 11,528,500 -0.17(-1.34%)
Jan 27, 2006 12.75 12.83 12.44 12.53 10,544,750 -0.22(-1.69%)
Jan 26, 2006 12.30 12.78 12.29 12.74 13,710,964 +0.46(+3.72%)
Jan 25, 2006 12.34 12.59 12.23 12.29 8,847,733 -0.05(-0.44%)
Jan 24, 2006 11.85 12.44 11.75 12.34 15,518,198 +0.57(+4.88%)
Jan 23, 2006 11.70 11.78 11.50 11.77 11,039,223 +0.05(+0.41%)
Jan 20, 2006 11.99 12.01 11.67 11.72 12,712,172 -0.23(-1.93%)
Jan 19, 2006 11.89 12.10 11.80 11.95 11,081,887 +0.24(+2.06%)
Jan 18, 2006 11.39 11.74 11.30 11.71 12,120,062 +0.01(+0.09%)
Jan 17, 2006 12.02 12.07 11.52 11.70 18,049,364 -0.48(-3.93%)
Jan 13, 2006 12.12 12.29 12.04 12.18 3,972,194 +0.05(+0.42%)
Jan 12, 2006 12.19 12.22 12.03 12.12 8,629,487 -0.06(-0.48%)
Jan 11, 2006 11.97 12.30 11.87 12.18 12,795,861 +0.27(+2.27%)
Jan 10, 2006 12.14 12.14 11.89 11.91 10,381,749 -0.21(-1.72%)
Jan 09, 2006 11.88 12.14 11.85 12.12 8,326,184 +0.29(+2.47%)
Jan 06, 2006 11.70 11.90 11.62 11.83 9,454,611 +0.20(+1.70%)
Jan 05, 2006 11.84 11.84 11.62 11.63 13,019,303 -0.22(-1.88%)
Jan 04, 2006 11.47 11.86 11.39 11.85 13,486,974 +0.46(+4.08%)
Jan 03, 2006 10.80 11.40 10.80 11.39 13,744,877 +0.69(+6.46%)
Dec 30, 2005 10.73 10.74 10.65 10.70 4,344,964 -0.11(-1.01%)
Dec 29, 2005 10.50 10.84 10.50 10.81 8,554,550 +0.28(+2.64%)
Dec 28, 2005 10.74 10.79 10.48 10.53 5,481,322 -0.20(-1.87%)
Dec 27, 2005 10.88 10.92 10.70 10.73 5,210,565 -0.12(-1.11%)
Dec 23, 2005 10.90 10.95 10.81 10.85 2,407,548 -0.04(-0.34%)
Dec 22, 2005 11.05 11.06 10.80 10.89 6,301,524 -0.16(-1.42%)
Dec 21, 2005 10.99 11.11 10.94 11.05 9,279,030 +0.12(+1.07%)
Dec 20, 2005 10.72 10.95 10.70 10.93 8,092,622 -0.04(-0.37%)
Dec 19, 2005 11.01 11.04 10.92 10.97 8,935,797 +0.01(+0.13%)
Dec 16, 2005 10.97 11.07 10.77 10.95 11,745,379 -0.05(-0.47%)
Dec 15, 2005 11.26 11.29 10.99 11.01 8,877,544 -0.33(-2.87%)
Dec 14, 2005 11.33 11.45 11.28 11.33 9,154,864 +0.02(+0.16%)
Dec 13, 2005 11.26 11.40 11.23 11.31 8,164,277 +0.03(+0.26%)
Dec 12, 2005 11.28 11.33 11.19 11.28 4,726,485 +0.13(+1.15%)
Dec 09, 2005 10.92 11.25 10.85 11.16 7,140,870 +0.22(+2.01%)
Dec 08, 2005 11.19 11.20 10.87 10.94 12,018,050 -0.16(-1.45%)
Dec 07, 2005 11.33 11.35 11.06 11.10 11,035,667 -0.23(-2.00%)
Dec 06, 2005 11.24 11.41 11.24 11.32 13,258,609 +0.22(+2.01%)
Dec 05, 2005 10.91 11.11 10.79 11.10 11,471,887 +0.21(+1.91%)
Dec 02, 2005 10.79 11.15 10.71 10.89 16,447,250 +0.15(+1.40%)
Dec 01, 2005 10.55 10.84 10.54 10.74 12,530,027 +0.24(+2.30%)
Nov 30, 2005 10.34 10.57 10.33 10.50 7,772,910 +0.10(+0.91%)
Nov 29, 2005 10.69 10.74 10.35 10.41 6,692,070 -0.28(-2.63%)
Nov 28, 2005 10.55 10.69 10.48 10.69 9,840,235 +0.14(+1.35%)
Nov 25, 2005 10.55 10.68 10.49 10.55 3,570,982 +0.05(+0.49%)
Nov 23, 2005 10.80 10.97 10.45 10.49 13,098,069 -0.23(-2.18%)
Nov 22, 2005 10.53 10.75 10.44 10.73 8,987,761 +0.20(+1.91%)
Nov 21, 2005 10.24 10.63 10.24 10.53 10,361,237 +0.29(+2.78%)
Nov 18, 2005 10.18 10.31 10.16 10.24 8,215,420 +0.07(+0.65%)
Nov 17, 2005 10.13 10.25 10.09 10.18 8,477,699 +0.16(+1.57%)
Nov 16, 2005 10.00 10.06 9.913 10.02 7,039,132 +0.07(+0.66%)
Nov 15, 2005 9.993 10.15 9.880 9.953 9,738,496 -0.04(-0.37%)
Nov 14, 2005 9.737 10.00 9.722 9.989 9,067,073 +0.21(+2.17%)
Nov 11, 2005 9.638 9.861 9.638 9.777 7,233,584 +0.11(+1.13%)
Nov 10, 2005 9.543 9.690 9.492 9.668 8,736,148 +0.11(+1.11%)
Nov 09, 2005 9.591 9.624 9.532 9.562 5,112,929 -0.03(-0.30%)
Nov 08, 2005 9.609 9.660 9.507 9.591 3,701,438 -0.01(-0.08%)
Nov 07, 2005 9.562 9.642 9.477 9.598 5,852,451 +0.04(+0.42%)
Nov 04, 2005 9.744 9.770 9.558 9.558 5,857,374 -0.10(-0.98%)
Nov 03, 2005 9.872 9.872 9.525 9.653 11,247,624 -0.04(-0.41%)
Nov 02, 2005 9.777 9.872 9.690 9.693 8,451,170 -0.08(-0.86%)
Nov 01, 2005 9.646 9.817 9.594 9.777 8,829,409 +0.18(+1.87%)
Oct 31, 2005 9.488 9.675 9.474 9.598 9,402,648 +0.20(+2.14%)
Oct 28, 2005 9.167 9.419 9.167 9.397 7,582,833 +0.30(+3.34%)
Oct 27, 2005 9.178 9.251 9.017 9.094 10,470,086 -0.23(-2.47%)
Oct 26, 2005 9.094 9.507 9.042 9.324 19,207,328 +0.42(+4.68%)
Oct 25, 2005 8.732 9.039 8.710 8.907 7,925,518 +0.04(+0.41%)
Oct 24, 2005 8.519 8.907 8.512 8.870 11,583,745 +0.44(+5.25%)
Oct 21, 2005 8.465 8.589 8.307 8.428 10,060,122 +0.05(+0.66%)
Oct 20, 2005 8.556 8.728 8.355 8.373 8,437,495 -0.23(-2.72%)
Oct 19, 2005 8.446 8.669 8.212 8.607 14,775,941 -0.03(-0.38%)
Oct 18, 2005 8.680 8.695 8.538 8.640 6,932,743 -0.05(-0.63%)
Oct 17, 2005 8.421 8.728 8.388 8.695 9,187,136 +0.27(+3.26%)
Oct 14, 2005 8.512 8.589 8.117 8.421 14,186,293 -0.04(-0.52%)
Oct 13, 2005 8.417 8.582 8.355 8.465 15,136,677 -0.02(-0.26%)
Oct 12, 2005 9.031 9.031 8.362 8.487 19,646,556 -0.49(-5.46%)
Oct 11, 2005 8.976 9.035 8.867 8.976 7,040,772 +0.10(+1.07%)
Oct 10, 2005 9.156 9.214 8.852 8.881 8,308,407 -0.18(-1.94%)
Oct 07, 2005 8.860 9.115 8.699 9.057 15,423,296 +0.18(+2.02%)
Oct 06, 2005 9.342 9.382 8.830 8.878 14,383,480 -0.46(-4.97%)
Oct 05, 2005 9.503 9.507 9.342 9.342 8,234,291 -0.14(-1.50%)
Oct 04, 2005 9.572 9.700 9.437 9.485 5,858,467 -0.03(-0.27%)
Oct 03, 2005 9.624 9.653 9.474 9.510 8,480,981 -0.11(-1.18%)
Sep 30, 2005 9.247 9.638 9.163 9.624 7,876,563 +0.27(+2.89%)
Sep 29, 2005 9.459 9.485 9.273 9.353 5,695,740 -0.04(-0.39%)
Sep 28, 2005 9.503 9.562 9.295 9.390 8,800,966 +0.09(+0.98%)
Sep 27, 2005 9.291 9.349 9.090 9.298 5,213,300 +0.01(+0.08%)
Sep 26, 2005 9.269 9.320 9.152 9.291 6,059,210 +0.10(+1.11%)
Sep 23, 2005 9.189 9.258 9.090 9.189 5,429,906 +0.01(+0.12%)
Sep 22, 2005 9.211 9.214 9.046 9.178 10,240,080 -0.04(-0.40%)
Sep 21, 2005 8.860 9.258 8.830 9.214 10,630,079 +0.36(+4.05%)
Sep 20, 2005 8.775 9.079 8.775 8.856 7,994,438 +0.00(+0.00%)
Sep 19, 2005 8.867 8.903 8.761 8.856 4,658,659 -0.08(-0.86%)
Sep 16, 2005 8.823 8.984 8.739 8.933 6,736,650 +0.23(+2.65%)
Sep 15, 2005 8.574 8.753 8.494 8.702 7,922,784 +0.14(+1.58%)
Sep 14, 2005 8.556 8.618 8.501 8.567 5,987,009 +0.07(+0.77%)
Sep 13, 2005 8.684 8.702 8.479 8.501 6,340,360 -0.21(-2.43%)
Sep 12, 2005 8.801 8.801 8.673 8.713 3,471,431 -0.06(-0.71%)
Sep 09, 2005 8.739 8.830 8.739 8.775 7,798,618 +0.04(+0.42%)
Sep 08, 2005 8.849 8.849 8.669 8.739 7,194,475 -0.13(-1.48%)
Sep 07, 2005 8.885 8.966 8.739 8.870 9,139,002 +0.04(+0.41%)
Sep 06, 2005 8.834 9.072 8.750 8.834 8,498,758 +0.09(+1.05%)
Sep 02, 2005 8.329 8.794 8.329 8.742 10,116,188 +0.40(+4.78%)
Sep 01, 2005 8.344 8.395 8.044 8.344 10,378,740 +0.30(+3.73%)
Aug 31, 2005 8.008 8.117 7.989 8.044 8,723,294 +0.10(+1.20%)
Aug 30, 2005 8.099 8.099 7.839 7.949 8,797,958 -0.14(-1.72%)
Aug 29, 2005 8.044 8.128 8.026 8.088 2,718,782 +0.04(+0.45%)
Aug 26, 2005 8.154 8.205 8.044 8.051 4,296,556 -0.15(-1.78%)
Aug 25, 2005 8.033 8.198 8.011 8.198 5,889,099 +0.20(+2.51%)
Aug 24, 2005 8.055 8.161 7.964 7.997 6,176,812 -0.10(-1.22%)
Aug 23, 2005 8.282 8.282 8.077 8.095 4,190,441 -0.17(-2.04%)
Aug 22, 2005 8.128 8.282 8.128 8.264 3,060,920 +0.13(+1.57%)
Aug 19, 2005 8.143 8.293 8.066 8.136 4,928,595 -0.01(-0.09%)
Aug 18, 2005 7.971 8.227 7.934 8.143 12,658,568 +0.11(+1.37%)
Aug 17, 2005 7.916 8.117 7.909 8.033 8,854,570 +0.03(+0.41%)
Aug 16, 2005 8.216 8.227 7.967 8.000 8,024,796 -0.23(-2.76%)
Aug 15, 2005 8.011 8.267 8.008 8.227 6,120,199 +0.11(+1.40%)
Aug 12, 2005 8.340 8.366 8.073 8.114 7,870,000 -0.23(-2.76%)
Aug 11, 2005 8.318 8.406 8.238 8.344 5,376,028 +0.04(+0.44%)
Aug 10, 2005 8.190 8.428 8.154 8.307 7,358,843 +0.15(+1.84%)
Aug 09, 2005 8.117 8.216 8.103 8.157 9,521,617 +0.08(+0.95%)
Aug 08, 2005 8.026 8.179 8.019 8.081 6,423,228 +0.15(+1.84%)
Aug 05, 2005 7.986 8.044 7.891 7.934 4,657,018 -0.10(-1.23%)
Aug 04, 2005 8.037 8.073 7.953 8.033 8,520,363 -0.07(-0.90%)
Aug 03, 2005 8.271 8.271 8.026 8.106 11,571,164 -0.16(-1.90%)
Aug 02, 2005 8.413 8.432 8.194 8.264 6,986,348 -0.04(-0.48%)
Aug 01, 2005 8.278 8.530 8.231 8.304 15,599,425 +0.16(+2.02%)
Jul 29, 2005 7.828 8.187 7.828 8.139 16,602,593 +0.46(+6.00%)
Jul 28, 2005 7.540 7.880 7.540 7.678 14,014,267 +0.15(+2.04%)
Jul 27, 2005 7.616 7.642 7.521 7.525 11,790,778 -0.07(-0.87%)
Jul 26, 2005 7.624 7.704 7.561 7.591 7,839,369 +0.01(+0.10%)
Jul 25, 2005 7.843 7.850 7.499 7.583 9,153,770 -0.22(-2.81%)
Jul 22, 2005 7.806 7.847 7.726 7.803 5,100,895 +0.08(+0.99%)
Jul 21, 2005 7.814 7.898 7.668 7.726 6,055,382 +5.12(+196.68%)
Jul 20, 2005 2.561 2.608 2.550 2.604 8,665,861 +0.03(+0.99%)
Jul 19, 2005 2.507 2.585 2.507 2.579 9,016,204 +0.08(+3.05%)
Jul 18, 2005 2.510 2.512 2.491 2.502 4,003,099 -0.01(-0.50%)
Jul 15, 2005 2.546 2.546 2.511 2.515 7,751,851 -0.03(-1.21%)
Jul 14, 2005 2.520 2.559 2.517 2.546 7,419,559 +0.03(+1.05%)
Jul 13, 2005 2.494 2.538 2.491 2.519 6,938,760 +0.03(+1.13%)
Jul 12, 2005 2.463 2.499 2.447 2.491 6,095,311 +0.04(+1.51%)
Jul 11, 2005 2.458 2.506 2.442 2.454 7,287,462 -0.00(-0.15%)
Jul 08, 2005 2.481 2.482 2.429 2.458 11,218,360 -0.02(-0.92%)
Jul 07, 2005 2.432 2.484 2.423 2.481 9,278,756 +0.02(+0.89%)
Jul 06, 2005 2.445 2.474 2.442 2.459 8,634,683 +0.02(+0.73%)
Jul 05, 2005 2.411 2.449 2.395 2.441 8,849,647 +0.02(+0.89%)
Jul 01, 2005 2.416 2.440 2.411 2.419 7,542,630 -0.00(-0.10%)
Jun 30, 2005 2.440 2.440 2.402 2.422 7,550,835 -0.01(-0.48%)
Jun 29, 2005 2.427 2.444 2.413 2.434 5,831,118 +0.01(+0.28%)
Jun 28, 2005 2.456 2.488 2.420 2.427 13,390,979 -0.00(-0.20%)
Jun 27, 2005 2.370 2.442 2.370 2.432 12,565,580 +0.05(+2.06%)
Jun 24, 2005 2.367 2.398 2.367 2.382 6,816,509 +0.00(+0.02%)
Jun 23, 2005 2.401 2.410 2.372 2.382 11,852,587 -0.03(-1.13%)
Jun 22, 2005 2.462 2.462 2.406 2.409 14,334,525 -0.04(-1.53%)
Jun 21, 2005 2.452 2.480 2.443 2.447 11,265,127 -0.04(-1.54%)
Jun 20, 2005 2.455 2.498 2.429 2.485 11,970,736 +0.02(+0.87%)
Jun 17, 2005 2.436 2.472 2.424 2.463 11,526,859 +0.04(+1.47%)
Jun 16, 2005 2.434 2.456 2.412 2.427 9,528,181 -0.01(-0.27%)
Jun 15, 2005 2.399 2.448 2.396 2.434 14,210,634 +0.03(+1.46%)
Jun 14, 2005 2.324 2.399 2.324 2.399 9,912,984 +0.07(+3.05%)
Jun 13, 2005 2.285 2.328 2.276 2.328 6,753,333 +0.02(+0.97%)
Jun 10, 2005 2.316 2.333 2.297 2.306 8,828,315 -0.01(-0.39%)
Jun 09, 2005 2.276 2.343 2.274 2.315 7,938,099 +0.03(+1.15%)
Jun 08, 2005 2.273 2.297 2.269 2.288 11,133,030 +0.01(+0.54%)
Jun 07, 2005 2.303 2.320 2.255 2.276 25,026,140 -0.03(-1.16%)
Jun 06, 2005 2.312 2.320 2.289 2.303 9,103,995 -0.01(-0.51%)
Jun 03, 2005 2.368 2.368 2.306 2.315 8,855,391 -0.05(-2.26%)
Jun 02, 2005 2.332 2.376 2.332 2.368 12,156,163 +0.03(+1.20%)
Jun 01, 2005 2.293 2.360 2.290 2.340 8,327,825 +0.04(+1.62%)
May 31, 2005 2.346 2.346 2.301 2.303 8,732,319 -0.04(-1.77%)
May 27, 2005 2.310 2.347 2.310 2.344 5,539,850 +0.03(+1.39%)
May 26, 2005 2.316 2.336 2.302 2.312 9,290,243 -0.00(-0.14%)
May 25, 2005 2.291 2.319 2.291 2.315 8,386,899 +0.01(+0.33%)
May 24, 2005 2.310 2.315 2.292 2.308 10,971,397 -0.01(-0.30%)
May 23, 2005 2.255 2.325 2.247 2.315 11,857,510 +0.02(+0.99%)
May 20, 2005 2.269 2.293 2.246 2.292 10,136,973 +0.02(+0.68%)
May 19, 2005 2.260 2.283 2.250 2.276 10,366,706 +0.01(+0.34%)
May 18, 2005 2.176 2.297 2.176 2.269 31,946,030 +0.10(+4.57%)
May 17, 2005 2.117 2.172 2.113 2.169 9,584,793 +0.02(+0.98%)
May 16, 2005 2.107 2.153 2.104 2.148 5,687,535 +0.03(+1.59%)
May 13, 2005 2.153 2.173 2.111 2.115 20,126,262 -0.04(-1.68%)
May 12, 2005 2.137 2.181 2.133 2.151 22,646,762 +0.03(+1.26%)
May 11, 2005 2.085 2.124 2.077 2.124 14,548,669 +0.04(+2.15%)
May 10, 2005 2.092 2.110 2.075 2.079 13,188,321 -0.02(-0.79%)
May 09, 2005 2.133 2.145 2.088 2.096 14,381,293 -0.04(-1.86%)
May 06, 2005 2.147 2.156 2.115 2.136 11,563,780 +0.03(+1.19%)
May 05, 2005 2.133 2.160 2.088 2.111 14,911,320 -0.01(-0.57%)
May 04, 2005 2.056 2.133 2.034 2.123 17,995,486 +0.09(+4.61%)
May 03, 2005 2.037 2.054 2.012 2.029 17,244,752 -0.02(-0.81%)
May 02, 2005 2.037 2.071 2.029 2.046 8,665,041 +0.03(+1.43%)
Apr 29, 2005 2.059 2.072 1.993 2.017 22,110,170 -0.02(-0.98%)
Apr 28, 2005 2.104 2.111 2.033 2.037 17,632,836 -0.07(-3.21%)
Apr 27, 2005 2.133 2.133 2.083 2.104 23,344,166 -0.05(-2.23%)
Apr 26, 2005 2.131 2.177 2.104 2.152 29,418,144 +0.03(+1.44%)
Apr 25, 2005 2.042 2.122 2.029 2.122 19,543,724 +0.11(+5.56%)
Apr 22, 2005 1.996 2.029 1.979 2.010 13,858,650 +0.01(+0.51%)
Apr 21, 2005 2.011 2.014 1.966 2.000 12,368,666 +0.03(+1.63%)
Apr 20, 2005 2.026 2.040 1.956 1.968 14,136,791 -0.06(-3.14%)
Apr 19, 2005 2.031 2.041 1.992 2.032 18,725,710 +0.06(+3.11%)
Apr 18, 2005 2.031 2.042 1.956 1.970 22,361,236 -0.07(-3.37%)
Apr 15, 2005 2.066 2.067 2.031 2.039 16,908,356 -0.03(-1.47%)
Apr 14, 2005 2.119 2.130 2.065 2.070 11,715,568 -0.06(-2.69%)
Apr 13, 2005 2.139 2.170 2.102 2.127 13,835,676 -0.01(-0.42%)
Apr 12, 2005 2.079 2.150 2.057 2.136 14,021,104 +0.05(+2.58%)
Apr 11, 2005 2.102 2.106 2.073 2.082 6,634,364 -0.02(-0.85%)
Apr 08, 2005 2.111 2.125 2.087 2.100 12,330,925 -0.00(-0.23%)
Apr 07, 2005 2.021 2.107 2.019 2.105 18,859,448 +0.08(+3.93%)
Apr 06, 2005 2.067 2.085 2.017 2.025 19,020,260 -0.05(-2.33%)
Apr 05, 2005 2.082 2.134 2.053 2.074 12,345,693 -0.02(-1.16%)
Apr 04, 2005 2.118 2.127 2.084 2.098 13,824,190 -0.02(-0.92%)
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.