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

Fresenius Medical Care Ag ADR (NY: FMS )

21.22 +0.70 (+3.41%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 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 (%)
Nov 28, 2003 8.356 8.356 8.286 8.294 27,146 -0.07(-0.84%)
Nov 26, 2003 8.423 8.442 8.325 8.364 108,842 -0.04(-0.42%)
Nov 25, 2003 8.399 8.434 8.301 8.399 95,268 -0.06(-0.69%)
Nov 24, 2003 8.286 8.458 8.247 8.458 124,976 +0.16(+1.88%)
Nov 21, 2003 8.141 8.341 8.141 8.301 90,915 +0.29(+3.66%)
Nov 20, 2003 7.973 8.067 7.973 8.009 56,341 -0.04(-0.44%)
Nov 19, 2003 8.009 8.071 7.970 8.044 66,329 +0.07(+0.88%)
Nov 18, 2003 7.841 8.036 7.841 7.973 162,110 +0.17(+2.20%)
Nov 17, 2003 7.864 7.927 7.790 7.802 131,378 -0.21(-2.58%)
Nov 14, 2003 8.005 8.036 7.911 8.009 70,939 +0.26(+3.32%)
Nov 13, 2003 7.669 7.770 7.634 7.751 133,939 +0.09(+1.12%)
Nov 12, 2003 7.524 7.685 7.524 7.665 137,269 +0.20(+2.72%)
Nov 11, 2003 7.497 7.556 7.458 7.462 58,390 -0.03(-0.42%)
Nov 10, 2003 7.517 7.591 7.478 7.493 64,280 -0.02(-0.31%)
Nov 07, 2003 7.466 7.524 7.466 7.517 66,585 +0.05(+0.63%)
Nov 06, 2003 7.485 7.505 7.446 7.470 104,744 -0.03(-0.36%)
Nov 05, 2003 7.618 7.501 7.396 7.497 219,220 -0.07(-0.98%)
Nov 04, 2003 7.618 7.653 7.571 7.571 68,890 +0.07(+0.99%)
Nov 03, 2003 7.403 7.497 7.380 7.497 108,585 +0.08(+1.05%)
Oct 31, 2003 7.478 7.478 7.419 7.419 14,597 +0.01(+0.11%)
Oct 30, 2003 7.435 7.466 7.396 7.411 87,585 -0.01(-0.16%)
Oct 29, 2003 7.399 7.524 7.399 7.423 85,537 -0.32(-4.14%)
Oct 28, 2003 7.595 7.743 7.595 7.743 428,197 -0.03(-0.40%)
Oct 27, 2003 7.634 7.778 7.634 7.774 38,670 +0.17(+2.26%)
Oct 24, 2003 7.548 7.630 7.528 7.603 83,744 +0.06(+0.78%)
Oct 23, 2003 7.591 7.622 7.501 7.544 36,366 -0.29(-3.64%)
Oct 22, 2003 7.770 7.837 7.770 7.829 24,841 +0.02(+0.30%)
Oct 21, 2003 7.731 7.809 7.720 7.806 53,268 +0.13(+1.73%)
Oct 20, 2003 7.634 7.649 7.634 7.673 118,061 -0.02(-0.20%)
Oct 17, 2003 7.685 7.751 7.685 7.688 38,414 -0.22(-2.77%)
Oct 16, 2003 7.837 7.907 7.817 7.907 26,122 +0.03(+0.35%)
Oct 15, 2003 7.927 7.946 7.860 7.880 25,353 -0.03(-0.35%)
Oct 14, 2003 7.813 7.962 7.798 7.907 37,390 +0.04(+0.50%)
Oct 13, 2003 7.782 7.919 7.833 7.868 25,865 +0.09(+1.10%)
Oct 10, 2003 7.868 7.868 7.798 7.782 42,768 -0.24(-3.02%)
Oct 09, 2003 7.817 7.817 7.817 8.024 70,939 +0.25(+3.21%)
Oct 08, 2003 7.774 7.809 7.731 7.774 14,853 -0.00(-0.05%)
Oct 07, 2003 7.731 7.809 7.731 7.778 24,841 +0.04(+0.45%)
Oct 06, 2003 7.735 7.849 7.724 7.743 459,441 -0.10(-1.25%)
Oct 03, 2003 7.829 7.895 7.809 7.841 174,403 +0.23(+3.08%)
Oct 02, 2003 7.638 7.638 7.536 7.606 82,976 -0.16(-2.11%)
Oct 01, 2003 7.614 7.809 7.614 7.770 133,683 +0.25(+3.38%)
Sep 30, 2003 7.579 7.622 7.462 7.517 40,463 -0.02(-0.26%)
Sep 29, 2003 7.466 7.553 7.458 7.536 69,146 +0.15(+2.06%)
Sep 26, 2003 7.407 7.458 7.255 7.384 118,573 -0.17(-2.22%)
Sep 25, 2003 7.622 7.626 7.552 7.552 53,268 +0.00(+0.00%)
Sep 24, 2003 7.567 7.579 7.536 7.552 34,317 -0.18(-2.32%)
Sep 23, 2003 7.739 7.790 7.673 7.731 50,195 -0.01(-0.10%)
Sep 22, 2003 7.610 7.731 7.579 7.739 45,329 +0.01(+0.15%)
Sep 19, 2003 7.747 7.767 7.747 7.727 55,573 -0.04(-0.55%)
Sep 18, 2003 7.642 7.763 7.642 7.770 63,000 +0.24(+3.16%)
Sep 17, 2003 7.622 7.622 7.481 7.532 56,085 -0.13(-1.68%)
Sep 16, 2003 7.544 7.767 7.536 7.661 73,244 +0.04(+0.46%)
Sep 15, 2003 7.560 7.770 7.560 7.626 75,549 -0.25(-3.13%)
Sep 12, 2003 7.786 7.888 7.759 7.872 147,512 +0.34(+4.46%)
Sep 11, 2003 7.314 7.567 7.314 7.536 72,219 +0.33(+4.55%)
Sep 10, 2003 7.185 7.243 7.126 7.208 234,842 +0.03(+0.44%)
Sep 09, 2003 7.118 7.220 7.079 7.177 420,514 +0.19(+2.68%)
Sep 08, 2003 6.989 7.029 6.989 6.989 124,464 +0.06(+0.85%)
Sep 05, 2003 6.786 6.931 6.786 6.931 110,634 +0.22(+3.26%)
Sep 04, 2003 6.568 6.712 6.556 6.712 37,646 +0.11(+1.72%)
Sep 03, 2003 6.591 6.607 6.568 6.599 89,122 -0.14(-2.09%)
Sep 02, 2003 6.693 6.740 6.638 6.740 364,172 +0.05(+0.82%)
Aug 29, 2003 6.650 6.693 6.630 6.685 31,756 +0.07(+1.12%)
Aug 28, 2003 6.638 6.677 6.443 6.611 212,562 +0.11(+1.68%)
Aug 27, 2003 6.501 6.529 6.443 6.501 141,110 +0.04(+0.60%)
Aug 26, 2003 6.408 6.462 6.408 6.462 51,475 +0.12(+1.97%)
Aug 25, 2003 6.392 6.462 6.337 6.337 33,292 -0.06(-0.98%)
Aug 22, 2003 6.482 6.482 6.376 6.400 49,683 +0.05(+0.86%)
Aug 21, 2003 6.291 6.349 6.248 6.345 59,158 -0.03(-0.43%)
Aug 20, 2003 6.431 6.431 6.365 6.373 38,158 -0.15(-2.28%)
Aug 19, 2003 6.474 6.583 6.447 6.521 311,928 -0.17(-2.51%)
Aug 18, 2003 6.568 6.689 6.560 6.689 38,414 +0.10(+1.54%)
Aug 15, 2003 6.740 6.755 6.579 6.587 12,548 -0.15(-2.20%)
Aug 14, 2003 6.732 6.779 6.646 6.736 18,183 -0.04(-0.58%)
Aug 13, 2003 6.736 6.775 6.661 6.775 24,585 +0.02(+0.29%)
Aug 12, 2003 6.755 6.755 6.708 6.755 35,341 -0.01(-0.17%)
Aug 11, 2003 6.712 6.833 6.685 6.767 26,634 -0.14(-2.09%)
Aug 08, 2003 6.790 6.919 6.790 6.911 269,160 +0.13(+1.90%)
Aug 07, 2003 6.814 6.865 6.755 6.783 27,146 -0.07(-1.03%)
Aug 06, 2003 6.822 6.892 6.736 6.853 161,086 +0.02(+0.29%)
Aug 05, 2003 6.833 6.884 6.794 6.833 227,928 +0.00(+0.00%)
Aug 04, 2003 6.716 6.904 6.716 6.833 355,721 +0.09(+1.27%)
Aug 01, 2003 6.771 6.794 6.716 6.747 34,829 -0.05(-0.69%)
Jul 31, 2003 6.802 6.818 6.712 6.794 312,440 -0.08(-1.14%)
Jul 30, 2003 6.865 6.884 6.677 6.872 67,097 -0.05(-0.79%)
Jul 29, 2003 6.833 6.943 6.833 6.927 48,914 +0.06(+0.85%)
Jul 28, 2003 6.853 6.923 6.833 6.868 46,353 -0.02(-0.23%)
Jul 25, 2003 6.872 6.931 6.798 6.884 47,122 -0.03(-0.40%)
Jul 24, 2003 6.771 6.982 6.771 6.911 488,636 +0.25(+3.69%)
Jul 23, 2003 6.619 6.669 6.615 6.665 19,463 +0.04(+0.65%)
Jul 22, 2003 6.572 6.634 6.572 6.622 53,268 +0.10(+1.56%)
Jul 21, 2003 6.501 6.521 6.458 6.521 679,430 -0.07(-1.12%)
Jul 18, 2003 6.638 6.638 6.572 6.595 38,414 -0.11(-1.57%)
Jul 17, 2003 6.712 6.786 6.650 6.701 32,012 +0.00(+0.00%)
Jul 16, 2003 6.708 6.755 6.661 6.701 277,867 -0.05(-0.69%)
Jul 15, 2003 6.814 6.896 6.697 6.747 44,049 +0.01(+0.12%)
Jul 14, 2003 6.767 6.767 6.697 6.740 114,476 +0.10(+1.47%)
Jul 11, 2003 6.615 6.716 6.564 6.642 247,391 +0.05(+0.77%)
Jul 10, 2003 6.494 6.599 6.474 6.591 44,817 +0.11(+1.69%)
Jul 09, 2003 6.447 6.509 6.447 6.482 32,268 +0.04(+0.61%)
Jul 08, 2003 6.572 6.572 6.365 6.443 46,097 -0.15(-2.31%)
Jul 07, 2003 6.560 6.603 6.458 6.595 87,329 -0.03(-0.47%)
Jul 03, 2003 6.540 6.650 6.533 6.626 33,548 +0.07(+1.01%)
Jul 02, 2003 6.380 6.579 6.376 6.560 53,524 +0.16(+2.44%)
Jul 01, 2003 6.404 6.404 6.306 6.404 43,792 -0.02(-0.24%)
Jun 30, 2003 6.408 6.482 6.369 6.419 54,036 +0.17(+2.69%)
Jun 27, 2003 6.236 6.345 6.236 6.251 31,500 +0.02(+0.25%)
Jun 26, 2003 6.205 6.275 6.162 6.236 45,841 -0.14(-2.20%)
Jun 25, 2003 6.267 6.404 6.267 6.376 40,207 +0.13(+2.06%)
Jun 24, 2003 6.279 6.306 6.201 6.248 34,061 -0.13(-2.02%)
Jun 23, 2003 6.400 6.455 6.248 6.376 50,707 -0.23(-3.43%)
Jun 20, 2003 6.587 6.654 6.505 6.603 87,585 +0.28(+4.45%)
Jun 19, 2003 6.470 6.470 6.251 6.322 87,329 -0.17(-2.65%)
Jun 18, 2003 6.521 6.548 6.462 6.494 31,756 -0.02(-0.30%)
Jun 17, 2003 6.529 6.552 6.470 6.513 59,927 +0.04(+0.60%)
Jun 16, 2003 6.497 6.540 6.419 6.474 76,061 +0.23(+3.62%)
Jun 13, 2003 6.345 6.345 6.228 6.248 11,268 -0.01(-0.19%)
Jun 12, 2003 6.189 6.287 6.130 6.259 118,061 +0.07(+1.14%)
Jun 11, 2003 6.169 6.209 6.119 6.189 21,768 +0.01(+0.19%)
Jun 10, 2003 6.158 6.177 6.025 6.177 41,744 -0.02(-0.32%)
Jun 09, 2003 6.169 6.267 6.154 6.197 33,036 +0.03(+0.51%)
Jun 06, 2003 6.314 6.314 6.130 6.166 42,768 -0.22(-3.42%)
Jun 05, 2003 6.326 6.435 6.326 6.384 22,280 +0.02(+0.31%)
Jun 04, 2003 6.306 6.380 6.287 6.365 36,878 +0.00(+0.06%)
Jun 03, 2003 6.345 6.384 6.314 6.361 52,500 +0.07(+1.18%)
Jun 02, 2003 6.345 6.365 6.209 6.287 82,976 -0.02(-0.31%)
May 30, 2003 6.404 6.404 6.306 6.306 16,646 -0.09(-1.34%)
May 29, 2003 6.404 6.458 6.384 6.392 14,085 -0.00(-0.06%)
May 28, 2003 6.392 6.458 6.322 6.396 30,475 +0.14(+2.31%)
May 27, 2003 6.318 6.365 6.209 6.251 43,280 -0.07(-1.05%)
May 23, 2003 6.318 6.345 6.173 6.318 51,988 -0.07(-1.10%)
May 22, 2003 6.209 6.462 6.169 6.388 68,122 +0.16(+2.57%)
May 21, 2003 6.228 6.283 6.119 6.228 40,207 -0.04(-0.62%)
May 20, 2003 6.228 6.275 6.060 6.267 46,097 +0.00(+0.00%)
May 19, 2003 6.365 6.431 6.169 6.267 80,671 -0.09(-1.35%)
May 16, 2003 6.423 6.482 6.322 6.353 38,158 +0.02(+0.31%)
May 15, 2003 6.384 6.408 6.267 6.333 50,707 -0.13(-2.05%)
May 14, 2003 6.540 6.552 6.423 6.466 22,280 -0.15(-2.30%)
May 13, 2003 6.540 6.642 6.521 6.619 103,207 +0.14(+2.11%)
May 12, 2003 6.427 6.540 6.330 6.482 57,110 +0.04(+0.61%)
May 09, 2003 6.345 6.505 6.291 6.443 61,207 +0.24(+3.90%)
May 08, 2003 6.248 6.349 6.169 6.201 97,317 +0.17(+2.78%)
May 07, 2003 6.130 6.166 5.986 6.033 151,866 -0.58(-8.80%)
May 06, 2003 6.482 6.677 6.404 6.615 84,000 +0.13(+1.99%)
May 05, 2003 6.556 6.568 6.423 6.486 75,036 -0.11(-1.66%)
May 02, 2003 6.568 6.665 6.396 6.595 144,952 -0.03(-0.41%)
May 01, 2003 6.642 6.642 6.537 6.622 16,134 -0.05(-0.76%)
Apr 30, 2003 6.626 6.677 6.529 6.673 46,097 +0.17(+2.64%)
Apr 29, 2003 6.443 6.564 6.384 6.501 98,085 +0.02(+0.30%)
Apr 28, 2003 6.361 6.540 6.306 6.482 123,183 -0.24(-3.60%)
Apr 25, 2003 6.611 6.822 6.591 6.724 88,098 +0.06(+0.94%)
Apr 24, 2003 6.779 6.779 6.521 6.661 141,366 -0.34(-4.85%)
Apr 23, 2003 6.950 7.029 6.911 7.001 496,575 +0.03(+0.39%)
Apr 22, 2003 6.736 7.013 6.681 6.974 68,634 +0.21(+3.18%)
Apr 21, 2003 6.755 6.794 6.677 6.759 48,402 +0.04(+0.64%)
Apr 17, 2003 6.786 6.798 6.501 6.716 67,097 -0.12(-1.83%)
Apr 16, 2003 6.779 6.911 6.747 6.841 43,536 -0.06(-0.85%)
Apr 15, 2003 6.841 6.927 6.814 6.900 51,731 +0.10(+1.44%)
Apr 14, 2003 6.833 6.888 6.775 6.802 532,941 -0.01(-0.17%)
Apr 11, 2003 6.611 6.931 6.611 6.814 82,719 +0.24(+3.62%)
Apr 10, 2003 6.689 6.689 6.482 6.576 47,890 -0.25(-3.66%)
Apr 09, 2003 6.814 6.900 6.716 6.825 77,085 +0.29(+4.36%)
Apr 08, 2003 6.505 6.599 6.505 6.540 20,231 +0.04(+0.60%)
Apr 07, 2003 6.482 6.587 6.466 6.501 37,902 +0.05(+0.85%)
Apr 04, 2003 6.451 6.521 6.384 6.447 50,195 +0.12(+1.91%)
Apr 03, 2003 6.384 6.384 6.209 6.326 56,085 -0.27(-4.14%)
Apr 02, 2003 6.658 6.697 6.540 6.599 61,463 -0.12(-1.74%)
Apr 01, 2003 6.599 6.751 6.599 6.716 33,805 +0.05(+0.76%)
Mar 31, 2003 6.521 6.783 6.501 6.665 116,781 +0.26(+4.02%)
Mar 28, 2003 6.579 6.599 6.404 6.408 62,744 -0.35(-5.14%)
Mar 27, 2003 6.423 6.829 6.423 6.755 140,342 +0.32(+4.91%)
Mar 26, 2003 6.384 6.529 6.380 6.439 50,195 +0.15(+2.36%)
Mar 25, 2003 6.357 6.380 6.248 6.291 91,427 +0.14(+2.35%)
Mar 24, 2003 6.169 6.232 6.146 6.146 34,317 -0.02(-0.38%)
Mar 21, 2003 6.146 6.224 6.111 6.169 80,671 +0.03(+0.44%)
Mar 20, 2003 6.142 6.185 6.029 6.142 141,878 +0.17(+2.88%)
Mar 19, 2003 6.197 6.228 5.857 5.970 101,927 -0.09(-1.48%)
Mar 18, 2003 6.009 6.064 5.916 6.060 43,792 +0.20(+3.40%)
Mar 17, 2003 5.748 5.994 5.748 5.861 75,549 +0.19(+3.37%)
Mar 14, 2003 5.756 5.884 5.666 5.670 44,561 -0.11(-1.96%)
Mar 13, 2003 5.791 5.791 5.662 5.783 22,792 -0.05(-0.80%)
Mar 12, 2003 5.857 5.877 5.670 5.830 28,426 -0.16(-2.74%)
Mar 11, 2003 5.963 6.052 5.963 5.994 28,683 +0.02(+0.33%)
Mar 10, 2003 6.150 6.150 5.916 5.974 95,012 -0.25(-4.08%)
Mar 07, 2003 6.076 6.322 6.076 6.228 60,695 +0.33(+5.63%)
Mar 06, 2003 5.779 5.982 5.779 5.896 128,305 +0.04(+0.67%)
Mar 05, 2003 5.748 5.865 5.748 5.857 72,988 +0.27(+4.90%)
Mar 04, 2003 5.658 5.748 5.576 5.584 80,415 +0.05(+0.92%)
Mar 03, 2003 5.541 5.642 5.529 5.533 33,292 +0.00(+0.00%)
Feb 28, 2003 5.588 5.588 5.529 5.533 14,341 -0.08(-1.46%)
Feb 27, 2003 5.756 5.756 5.568 5.615 57,110 -0.18(-3.03%)
Feb 26, 2003 5.888 5.888 5.740 5.791 84,768 -0.11(-1.79%)
Feb 25, 2003 5.810 5.916 5.810 5.896 180,805 +0.36(+6.41%)
Feb 24, 2003 5.521 5.603 5.502 5.541 47,122 +0.04(+0.64%)
Feb 21, 2003 5.541 5.599 5.431 5.506 245,598 -0.04(-0.70%)
Feb 20, 2003 5.568 5.603 5.486 5.545 28,683 +0.04(+0.71%)
Feb 19, 2003 5.533 5.607 5.482 5.506 348,806 -0.07(-1.19%)
Feb 18, 2003 5.572 5.646 5.502 5.572 35,341 -0.07(-1.25%)
Feb 14, 2003 5.584 5.681 5.564 5.642 176,452 +0.11(+2.05%)
Feb 13, 2003 5.525 5.619 5.494 5.529 154,427 +0.04(+0.78%)
Feb 12, 2003 5.506 5.588 5.486 5.486 25,353 -0.11(-1.89%)
Feb 11, 2003 5.619 5.756 5.592 5.592 84,256 -0.24(-4.15%)
Feb 10, 2003 5.771 5.896 5.717 5.834 47,634 -0.06(-1.06%)
Feb 07, 2003 6.033 6.037 5.857 5.896 37,646 -0.18(-2.89%)
Feb 06, 2003 6.013 6.076 5.955 6.072 34,573 -0.02(-0.32%)
Feb 05, 2003 5.873 6.091 5.873 6.091 30,219 +0.19(+3.17%)
Feb 04, 2003 5.916 5.916 5.736 5.904 22,024 -0.19(-3.08%)
Feb 03, 2003 5.927 6.127 5.927 6.091 51,731 +0.16(+2.63%)
Jan 31, 2003 5.912 6.052 5.857 5.935 30,219 +0.01(+0.20%)
Jan 30, 2003 5.955 6.009 5.920 5.923 28,683 -0.20(-3.25%)
Jan 29, 2003 6.111 6.130 5.994 6.123 25,353 -0.01(-0.13%)
Jan 28, 2003 5.974 6.142 5.974 6.130 32,012 -0.04(-0.70%)
Jan 27, 2003 6.107 6.201 6.037 6.173 34,829 +0.10(+1.67%)
Jan 24, 2003 6.052 6.169 6.009 6.072 244,062 -0.15(-2.45%)
Jan 23, 2003 6.189 6.310 6.041 6.224 158,013 +0.07(+1.21%)
Jan 22, 2003 5.966 6.162 5.916 6.150 205,647 +0.23(+3.96%)
Jan 21, 2003 5.974 5.974 5.861 5.916 76,061 -0.27(-4.42%)
Jan 17, 2003 6.091 6.287 6.068 6.189 173,635 -0.10(-1.55%)
Jan 16, 2003 6.248 6.322 6.228 6.287 43,280 +0.13(+2.16%)
Jan 15, 2003 6.013 6.169 6.013 6.154 76,573 +0.12(+2.01%)
Jan 14, 2003 5.869 6.033 5.869 6.033 68,378 +0.20(+3.34%)
Jan 13, 2003 5.830 5.935 5.740 5.838 421,538 +0.29(+5.28%)
Jan 10, 2003 5.541 5.642 5.513 5.545 42,256 +0.02(+0.28%)
Jan 09, 2003 5.556 5.556 5.517 5.529 20,231 +0.23(+4.27%)
Jan 08, 2003 5.271 5.310 5.201 5.303 46,866 -0.23(-4.10%)
Jan 07, 2003 5.467 5.545 5.381 5.529 67,097 -0.15(-2.68%)
Jan 06, 2003 5.471 5.681 5.467 5.681 84,256 +0.32(+6.05%)
Jan 03, 2003 5.330 5.428 5.330 5.357 44,561 +0.07(+1.40%)
Jan 02, 2003 5.232 5.299 5.154 5.283 23,305 -0.09(-1.74%)
Dec 31, 2002 5.369 5.377 5.232 5.377 45,329 +0.03(+0.58%)
Dec 30, 2002 5.174 5.428 5.096 5.346 124,720 +0.27(+5.31%)
Dec 27, 2002 5.119 5.217 5.076 5.076 34,061 -0.08(-1.59%)
Dec 26, 2002 5.228 5.228 5.107 5.158 10,756 -0.04(-0.68%)
Dec 24, 2002 5.260 5.260 5.193 5.193 2,048 -0.08(-1.48%)
Dec 23, 2002 5.096 5.346 5.096 5.271 66,841 -0.09(-1.75%)
Dec 20, 2002 5.076 5.389 5.068 5.365 61,975 +0.11(+2.00%)
Dec 19, 2002 5.271 5.381 5.236 5.260 78,110 -0.08(-1.54%)
Dec 18, 2002 5.170 5.396 5.170 5.342 140,854 +0.30(+5.96%)
Dec 17, 2002 5.076 5.154 4.959 5.041 93,988 -0.29(-5.42%)
Dec 16, 2002 5.303 5.338 5.174 5.330 29,707 +0.00(+0.00%)
Dec 13, 2002 5.392 5.396 5.252 5.330 249,952 -0.15(-2.71%)
Dec 12, 2002 5.467 5.525 5.428 5.478 131,634 -0.03(-0.50%)
Dec 11, 2002 5.385 5.564 5.342 5.506 195,659 +0.04(+0.64%)
Dec 10, 2002 5.349 5.486 5.310 5.471 79,902 +0.12(+2.26%)
Dec 09, 2002 5.424 5.486 5.303 5.349 33,548 -0.06(-1.08%)
Dec 06, 2002 5.564 5.564 5.408 5.408 17,670 -0.16(-2.81%)
Dec 05, 2002 5.732 5.732 5.506 5.564 54,292 -0.17(-2.93%)
Dec 04, 2002 5.595 5.740 5.595 5.732 40,463 +0.35(+6.53%)
Dec 03, 2002 5.459 5.467 5.318 5.381 92,195 -0.28(-4.97%)
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.