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

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2004 10.16 10.23 10.11 10.14 41,744 +0.05(+0.54%)
Nov 29, 2004 10.14 10.16 10.04 10.09 39,951 -0.14(-1.37%)
Nov 26, 2004 10.17 10.23 10.17 10.23 27,402 +0.08(+0.77%)
Nov 24, 2004 10.15 10.16 10.05 10.15 47,378 +0.07(+0.74%)
Nov 23, 2004 10.19 10.20 10.04 10.07 45,841 -0.13(-1.30%)
Nov 22, 2004 10.20 10.25 10.15 10.21 85,793 -0.08(-0.76%)
Nov 19, 2004 10.39 10.39 10.19 10.29 47,378 -0.12(-1.13%)
Nov 18, 2004 10.45 10.48 10.33 10.40 53,012 +0.00(+0.00%)
Nov 17, 2004 10.44 10.46 10.40 10.40 46,353 +0.05(+0.53%)
Nov 16, 2004 10.43 10.44 10.34 10.35 51,475 -0.05(-0.49%)
Nov 15, 2004 10.39 10.41 10.35 10.40 24,841 -0.19(-1.77%)
Nov 12, 2004 10.51 10.59 10.49 10.59 76,573 -0.05(-0.44%)
Nov 11, 2004 10.46 10.64 10.46 10.63 85,537 +0.02(+0.18%)
Nov 10, 2004 10.58 10.65 10.58 10.61 31,756 +0.12(+1.12%)
Nov 09, 2004 10.48 10.54 10.46 10.50 28,170 -0.04(-0.33%)
Nov 08, 2004 10.53 10.58 10.47 10.53 30,731 -0.01(-0.11%)
Nov 05, 2004 10.39 10.56 10.39 10.54 25,353 +0.15(+1.43%)
Nov 04, 2004 10.38 10.50 10.37 10.39 48,658 +0.07(+0.68%)
Nov 03, 2004 10.34 10.37 10.27 10.32 38,927 +0.23(+2.32%)
Nov 02, 2004 10.09 10.11 10.04 10.09 38,158 -0.12(-1.22%)
Nov 01, 2004 10.12 10.25 10.09 10.21 66,841 +0.16(+1.59%)
Oct 29, 2004 9.957 10.07 9.914 10.05 92,451 +0.04(+0.39%)
Oct 28, 2004 9.840 10.04 9.840 10.02 105,768 +0.08(+0.79%)
Oct 27, 2004 9.883 9.996 9.762 9.938 188,744 -0.13(-1.28%)
Oct 26, 2004 10.15 10.17 9.957 10.07 489,148 -0.20(-1.94%)
Oct 25, 2004 10.27 10.32 10.26 10.27 37,390 -0.21(-2.01%)
Oct 22, 2004 10.43 10.50 10.41 10.48 34,317 +0.07(+0.68%)
Oct 21, 2004 10.33 10.48 10.33 10.41 39,951 +0.10(+0.95%)
Oct 20, 2004 10.24 10.36 10.24 10.31 27,146 +0.13(+1.27%)
Oct 19, 2004 10.27 10.29 10.18 10.18 87,841 +0.03(+0.27%)
Oct 18, 2004 10.14 10.19 10.13 10.15 50,451 -0.09(-0.88%)
Oct 15, 2004 10.16 10.31 10.15 10.24 60,695 +0.25(+2.46%)
Oct 14, 2004 10.01 10.12 9.961 9.996 54,805 -0.01(-0.12%)
Oct 13, 2004 10.05 10.08 9.969 10.01 256,355 -0.12(-1.23%)
Oct 12, 2004 10.06 10.14 10.02 10.13 45,073 +0.02(+0.15%)
Oct 11, 2004 10.07 10.13 10.07 10.12 61,719 -0.01(-0.12%)
Oct 08, 2004 10.15 10.21 10.13 10.13 38,927 +0.13(+1.33%)
Oct 07, 2004 10.04 10.06 9.977 9.996 14,085 -0.02(-0.20%)
Oct 06, 2004 10.05 10.05 9.992 10.02 22,280 -0.08(-0.81%)
Oct 05, 2004 10.01 10.15 9.992 10.10 185,671 +0.09(+0.90%)
Oct 04, 2004 10.13 10.16 10.00 10.01 44,817 -0.15(-1.50%)
Oct 01, 2004 10.07 10.20 10.07 10.16 48,658 +0.20(+2.00%)
Sep 30, 2004 9.973 10.02 9.945 9.961 21,512 -0.05(-0.51%)
Sep 29, 2004 10.01 10.05 9.879 10.01 61,207 -0.02(-0.19%)
Sep 28, 2004 10.02 10.07 9.988 10.03 20,744 -0.01(-0.08%)
Sep 27, 2004 9.938 10.15 9.938 10.04 41,231 +0.06(+0.63%)
Sep 24, 2004 9.934 10.00 9.934 9.977 21,768 +0.03(+0.27%)
Sep 23, 2004 9.910 10.02 9.883 9.949 37,646 +0.06(+0.63%)
Sep 22, 2004 9.941 9.965 9.879 9.887 25,097 -0.05(-0.55%)
Sep 21, 2004 9.856 9.941 9.817 9.941 29,963 +0.09(+0.91%)
Sep 20, 2004 9.789 9.918 9.762 9.852 51,475 -0.03(-0.28%)
Sep 17, 2004 9.875 9.926 9.828 9.879 34,317 -0.01(-0.08%)
Sep 16, 2004 9.813 9.945 9.813 9.887 42,768 +0.09(+0.88%)
Sep 15, 2004 9.801 9.856 9.762 9.801 28,170 -0.02(-0.16%)
Sep 14, 2004 9.828 9.887 9.805 9.817 47,890 +0.02(+0.24%)
Sep 13, 2004 9.817 9.918 9.789 9.793 54,036 +0.07(+0.68%)
Sep 10, 2004 9.656 9.762 9.656 9.727 64,280 +0.30(+3.23%)
Sep 09, 2004 9.504 9.528 9.391 9.422 69,402 -0.05(-0.49%)
Sep 08, 2004 9.348 9.473 9.309 9.469 57,878 -0.01(-0.12%)
Sep 07, 2004 9.446 9.489 9.414 9.481 56,853 -0.02(-0.21%)
Sep 03, 2004 9.453 9.547 9.430 9.500 111,915 -0.07(-0.77%)
Sep 02, 2004 9.543 9.625 9.469 9.574 46,097 +0.03(+0.29%)
Sep 01, 2004 9.496 9.645 9.481 9.547 51,219 +0.01(+0.12%)
Aug 31, 2004 9.489 9.594 9.434 9.535 59,158 +0.04(+0.45%)
Aug 30, 2004 9.461 9.567 9.449 9.492 39,951 -0.07(-0.69%)
Aug 27, 2004 9.551 9.559 9.485 9.559 27,914 -0.04(-0.37%)
Aug 26, 2004 9.567 9.645 9.528 9.594 99,878 -0.06(-0.65%)
Aug 25, 2004 9.516 9.656 9.508 9.656 79,134 +0.12(+1.27%)
Aug 24, 2004 9.535 9.606 9.535 9.535 18,183 +0.04(+0.41%)
Aug 23, 2004 9.606 9.645 9.492 9.496 33,805 -0.17(-1.78%)
Aug 20, 2004 9.586 9.719 9.586 9.668 26,634 +0.05(+0.49%)
Aug 19, 2004 9.559 9.703 9.547 9.621 47,890 -0.07(-0.73%)
Aug 18, 2004 9.586 9.711 9.571 9.692 145,720 +0.25(+2.60%)
Aug 17, 2004 9.465 9.512 9.410 9.446 53,012 -0.08(-0.82%)
Aug 16, 2004 9.535 9.594 9.496 9.524 41,488 -0.02(-0.25%)
Aug 13, 2004 9.543 9.664 9.512 9.547 64,280 +0.09(+0.95%)
Aug 12, 2004 9.606 9.664 9.449 9.457 128,817 -0.10(-1.06%)
Aug 11, 2004 9.539 9.602 9.504 9.559 40,975 -0.04(-0.37%)
Aug 10, 2004 9.578 9.621 9.449 9.594 79,646 +0.14(+1.53%)
Aug 09, 2004 9.512 9.512 9.430 9.449 25,865 -0.05(-0.58%)
Aug 06, 2004 9.531 9.567 9.485 9.504 34,573 -0.02(-0.25%)
Aug 05, 2004 9.524 9.606 9.469 9.528 42,768 -0.10(-1.01%)
Aug 04, 2004 9.504 9.649 9.469 9.625 62,744 -0.00(-0.04%)
Aug 03, 2004 9.606 9.653 9.567 9.629 37,902 +0.13(+1.40%)
Aug 02, 2004 9.461 9.555 9.426 9.496 112,427 -0.02(-0.25%)
Jul 30, 2004 9.520 9.547 9.422 9.520 37,390 -0.03(-0.33%)
Jul 29, 2004 9.430 9.664 9.430 9.551 68,890 +0.09(+0.99%)
Jul 28, 2004 9.391 9.457 9.317 9.457 49,939 +0.03(+0.29%)
Jul 27, 2004 9.449 9.449 9.399 9.430 69,658 -0.07(-0.70%)
Jul 26, 2004 9.606 9.606 9.434 9.496 53,012 -0.04(-0.45%)
Jul 23, 2004 9.625 9.637 9.524 9.539 46,866 -0.25(-2.59%)
Jul 22, 2004 9.875 9.887 9.586 9.793 145,720 -0.09(-0.91%)
Jul 21, 2004 9.875 9.996 9.875 9.883 44,561 +0.04(+0.36%)
Jul 20, 2004 9.840 9.922 9.820 9.848 101,671 +0.08(+0.80%)
Jul 19, 2004 9.738 9.797 9.664 9.770 35,341 +0.03(+0.32%)
Jul 16, 2004 9.762 9.820 9.672 9.738 54,549 +0.16(+1.63%)
Jul 15, 2004 9.551 9.586 9.500 9.582 23,048 -0.13(-1.33%)
Jul 14, 2004 9.508 9.723 9.500 9.711 65,561 -0.06(-0.60%)
Jul 13, 2004 9.656 9.789 9.606 9.770 88,354 -0.07(-0.75%)
Jul 12, 2004 9.805 9.859 9.762 9.844 66,329 +0.12(+1.20%)
Jul 09, 2004 9.762 9.762 9.645 9.727 48,146 -0.11(-1.15%)
Jul 08, 2004 9.762 9.859 9.746 9.840 39,439 -0.18(-1.79%)
Jul 07, 2004 9.859 10.05 9.859 10.02 216,147 +0.22(+2.23%)
Jul 06, 2004 9.867 9.867 9.770 9.801 56,341 -0.25(-2.52%)
Jul 02, 2004 9.977 10.07 9.961 10.05 99,878 +0.23(+2.34%)
Jul 01, 2004 9.875 9.899 9.797 9.824 26,634 +0.05(+0.48%)
Jun 30, 2004 9.684 9.785 9.567 9.777 146,488 +0.16(+1.66%)
Jun 29, 2004 9.606 9.707 9.606 9.617 39,439 -0.02(-0.16%)
Jun 28, 2004 9.653 9.723 9.617 9.633 56,853 -0.04(-0.36%)
Jun 25, 2004 9.645 9.695 9.613 9.668 86,305 -0.05(-0.56%)
Jun 24, 2004 9.723 9.758 9.664 9.723 170,818 +0.17(+1.80%)
Jun 23, 2004 9.567 9.567 9.524 9.551 290,160 -0.03(-0.29%)
Jun 22, 2004 9.606 9.629 9.489 9.578 173,122 -0.24(-2.47%)
Jun 21, 2004 9.879 9.918 9.813 9.820 85,024 -0.02(-0.20%)
Jun 18, 2004 9.840 9.918 9.801 9.840 120,878 +0.01(+0.08%)
Jun 17, 2004 9.867 9.871 9.781 9.832 509,893 -0.10(-1.02%)
Jun 16, 2004 9.848 9.934 9.848 9.934 446,380 +0.11(+1.07%)
Jun 15, 2004 9.723 9.840 9.703 9.828 27,914 +0.20(+2.07%)
Jun 14, 2004 9.680 9.680 9.551 9.629 50,707 -0.27(-2.72%)
Jun 10, 2004 9.738 9.899 9.738 9.899 43,024 +0.20(+2.05%)
Jun 09, 2004 9.762 9.813 9.633 9.699 72,219 -0.30(-3.04%)
Jun 08, 2004 9.953 10.04 9.945 10.00 441,002 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.938 10.07 55,317 +0.16(+1.62%)
Jun 04, 2004 9.922 10.02 9.852 9.910 54,549 +0.00(+0.00%)
Jun 03, 2004 9.879 9.926 9.820 9.910 52,244 -0.00(-0.04%)
Jun 02, 2004 9.938 9.957 9.840 9.914 46,097 -0.08(-0.82%)
Jun 01, 2004 9.738 9.996 9.637 9.996 269,416 +0.33(+3.43%)
May 28, 2004 9.664 9.664 9.571 9.664 120,622 +0.14(+1.48%)
May 27, 2004 9.524 9.606 9.492 9.524 212,306 +0.05(+0.58%)
May 26, 2004 9.375 9.504 9.371 9.469 68,122 +0.12(+1.25%)
May 25, 2004 9.184 9.449 9.184 9.352 139,317 +0.00(+0.00%)
May 24, 2004 9.196 9.469 9.079 9.352 121,134 +0.14(+1.57%)
May 21, 2004 9.235 9.239 9.137 9.207 32,012 +0.11(+1.25%)
May 20, 2004 9.133 9.192 9.020 9.094 39,951 -0.02(-0.26%)
May 19, 2004 9.266 9.266 9.039 9.118 68,378 -0.15(-1.60%)
May 18, 2004 9.266 9.371 9.254 9.266 47,890 -0.01(-0.08%)
May 17, 2004 9.114 9.274 9.114 9.274 70,683 +0.18(+1.98%)
May 14, 2004 9.082 9.118 8.981 9.094 51,988 +0.01(+0.09%)
May 13, 2004 9.063 9.086 8.981 9.086 44,305 -0.06(-0.68%)
May 12, 2004 9.168 9.176 9.059 9.149 52,244 +0.14(+1.52%)
May 11, 2004 8.899 9.059 8.899 9.012 60,439 +0.18(+2.03%)
May 10, 2004 8.903 8.942 8.688 8.833 92,707 -0.05(-0.62%)
May 07, 2004 9.036 9.079 8.872 8.887 113,195 -0.30(-3.31%)
May 06, 2004 9.137 9.254 9.079 9.192 64,280 +0.05(+0.56%)
May 05, 2004 9.184 9.215 9.129 9.141 44,305 -0.10(-1.06%)
May 04, 2004 9.137 9.254 9.098 9.239 302,452 +0.18(+1.98%)
May 03, 2004 9.032 9.176 8.957 9.059 126,000 +0.05(+0.52%)
Apr 30, 2004 9.043 9.079 9.008 9.012 95,781 +0.20(+2.26%)
Apr 29, 2004 8.895 8.954 8.797 8.813 78,110 -0.08(-0.92%)
Apr 28, 2004 8.977 8.977 8.825 8.895 84,768 -0.03(-0.31%)
Apr 27, 2004 8.903 8.981 8.848 8.922 27,658 +0.09(+0.97%)
Apr 26, 2004 8.985 8.985 8.829 8.836 82,976 -0.15(-1.65%)
Apr 23, 2004 8.930 8.997 8.860 8.985 54,036 +0.12(+1.37%)
Apr 22, 2004 8.829 8.934 8.719 8.864 145,208 +0.02(+0.27%)
Apr 21, 2004 8.715 8.856 8.715 8.840 74,012 +0.24(+2.77%)
Apr 20, 2004 8.665 8.665 8.551 8.602 85,537 -0.31(-3.46%)
Apr 19, 2004 8.879 8.997 8.879 8.911 121,134 +0.00(+0.00%)
Apr 16, 2004 8.864 9.008 8.836 8.911 145,976 +0.18(+2.10%)
Apr 15, 2004 8.696 8.821 8.696 8.727 105,000 +0.05(+0.63%)
Apr 14, 2004 8.493 8.727 8.485 8.672 85,793 +0.11(+1.23%)
Apr 13, 2004 8.727 8.727 8.528 8.567 715,284 -0.18(-2.05%)
Apr 12, 2004 8.708 8.766 8.629 8.747 43,536 +0.07(+0.86%)
Apr 08, 2004 8.661 8.754 8.661 8.672 139,573 +0.09(+1.00%)
Apr 07, 2004 8.540 8.653 8.540 8.587 54,549 +0.07(+0.78%)
Apr 06, 2004 8.551 8.551 8.501 8.520 296,562 -0.11(-1.31%)
Apr 05, 2004 8.497 8.665 8.481 8.633 106,024 +0.07(+0.77%)
Apr 02, 2004 8.571 8.684 8.559 8.567 113,707 +0.04(+0.41%)
Apr 01, 2004 8.532 8.629 8.508 8.532 96,805 +0.00(+0.00%)
Mar 31, 2004 8.516 8.587 8.458 8.532 419,490 +0.18(+2.20%)
Mar 30, 2004 8.337 8.391 8.274 8.348 54,292 -0.01(-0.09%)
Mar 29, 2004 8.309 8.387 8.278 8.356 78,366 +0.18(+2.20%)
Mar 26, 2004 8.200 8.274 8.110 8.177 79,390 +0.01(+0.10%)
Mar 25, 2004 8.098 8.180 8.009 8.169 420,258 +0.13(+1.65%)
Mar 24, 2004 8.055 8.153 8.028 8.036 119,342 -0.11(-1.34%)
Mar 23, 2004 8.095 8.196 8.091 8.145 112,427 +0.12(+1.56%)
Mar 22, 2004 7.888 8.020 7.849 8.020 378,258 +0.05(+0.64%)
Mar 19, 2004 8.075 8.075 7.970 7.970 102,439 -0.14(-1.69%)
Mar 18, 2004 8.130 8.157 8.044 8.106 86,049 -0.06(-0.76%)
Mar 17, 2004 8.102 8.212 8.040 8.169 99,622 +0.02(+0.19%)
Mar 16, 2004 8.087 8.239 8.052 8.153 217,428 +0.01(+0.14%)
Mar 15, 2004 8.200 8.227 8.102 8.141 69,402 -0.14(-1.65%)
Mar 12, 2004 8.161 8.309 8.102 8.278 336,514 -0.01(-0.11%)
Mar 11, 2004 8.282 8.516 8.239 8.287 359,819 -0.10(-1.24%)
Mar 10, 2004 8.426 8.446 8.344 8.391 129,329 -0.11(-1.33%)
Mar 09, 2004 8.555 8.587 8.462 8.505 350,087 -0.07(-0.86%)
Mar 08, 2004 8.622 8.708 8.563 8.579 78,622 -0.08(-0.90%)
Mar 05, 2004 8.559 8.719 8.551 8.657 159,293 +0.12(+1.46%)
Mar 04, 2004 8.430 8.547 8.415 8.532 85,024 -0.08(-0.91%)
Mar 03, 2004 8.493 8.629 8.465 8.610 78,878 +0.01(+0.14%)
Mar 02, 2004 8.700 8.774 8.583 8.598 198,476 -0.25(-2.82%)
Mar 01, 2004 8.836 8.891 8.747 8.848 81,439 +0.12(+1.39%)
Feb 27, 2004 8.817 8.825 8.719 8.727 400,026 -0.05(-0.58%)
Feb 26, 2004 8.696 8.786 8.641 8.778 191,049 -0.09(-0.97%)
Feb 25, 2004 9.008 9.008 8.688 8.864 276,586 -0.41(-4.46%)
Feb 24, 2004 9.071 9.328 9.055 9.278 128,049 +0.36(+4.07%)
Feb 23, 2004 8.946 9.016 8.872 8.915 124,207 +0.01(+0.13%)
Feb 20, 2004 9.000 9.016 8.825 8.903 56,085 -0.06(-0.65%)
Feb 19, 2004 9.086 9.118 8.946 8.961 237,147 -0.24(-2.63%)
Feb 18, 2004 9.215 9.235 9.153 9.203 156,732 -0.01(-0.08%)
Feb 17, 2004 9.098 9.282 9.094 9.211 85,537 +0.05(+0.60%)
Feb 13, 2004 9.285 9.285 9.090 9.157 48,658 -0.12(-1.30%)
Feb 12, 2004 9.180 9.289 9.125 9.278 129,586 +0.02(+0.21%)
Feb 11, 2004 9.051 9.332 9.051 9.258 191,562 +0.16(+1.76%)
Feb 10, 2004 9.090 9.157 9.055 9.098 48,658 +0.08(+0.87%)
Feb 09, 2004 9.032 9.118 8.985 9.020 48,146 +0.00(+0.00%)
Feb 06, 2004 8.926 9.098 8.926 9.020 46,353 +0.43(+4.95%)
Feb 05, 2004 8.598 8.653 8.551 8.594 50,451 -0.23(-2.57%)
Feb 04, 2004 8.786 8.883 8.696 8.821 61,975 -0.06(-0.66%)
Feb 03, 2004 8.860 8.883 8.790 8.879 89,634 +0.04(+0.40%)
Feb 02, 2004 8.696 8.875 8.696 8.844 58,902 +0.24(+2.77%)
Jan 30, 2004 8.590 8.618 8.497 8.606 376,465 -0.26(-2.91%)
Jan 29, 2004 8.926 8.930 8.758 8.864 241,501 -0.07(-0.83%)
Jan 28, 2004 9.000 9.004 8.922 8.938 299,123 -0.11(-1.17%)
Jan 27, 2004 8.965 9.079 8.938 9.043 82,976 -0.08(-0.86%)
Jan 26, 2004 9.110 9.161 9.059 9.121 58,902 -0.03(-0.34%)
Jan 23, 2004 9.258 9.262 9.153 9.153 99,110 -0.20(-2.17%)
Jan 22, 2004 9.313 9.371 9.305 9.356 61,207 +0.04(+0.46%)
Jan 21, 2004 9.282 9.325 9.227 9.313 340,099 +0.23(+2.58%)
Jan 20, 2004 9.121 9.176 9.059 9.079 191,562 -0.00(-0.04%)
Jan 16, 2004 8.961 9.110 8.961 9.082 148,025 +0.28(+3.15%)
Jan 15, 2004 8.911 8.911 8.723 8.805 594,405 -0.32(-3.47%)
Jan 14, 2004 9.137 9.145 9.039 9.121 226,903 -0.04(-0.43%)
Jan 13, 2004 9.176 9.219 9.086 9.161 175,683 -0.05(-0.59%)
Jan 12, 2004 9.332 9.332 9.114 9.215 346,245 -0.11(-1.21%)
Jan 09, 2004 9.340 9.364 9.266 9.328 212,306 -0.00(-0.04%)
Jan 08, 2004 9.313 9.364 9.285 9.332 160,574 +0.02(+0.21%)
Jan 07, 2004 9.379 9.379 9.274 9.313 326,013 -0.29(-3.01%)
Jan 06, 2004 9.555 9.625 9.496 9.602 89,634 +0.23(+2.46%)
Jan 05, 2004 9.352 9.469 9.254 9.371 263,525 +0.02(+0.21%)
Jan 02, 2004 9.293 9.410 9.200 9.352 54,805 +0.23(+2.57%)
Dec 31, 2003 9.098 9.192 9.098 9.118 63,256 -0.01(-0.13%)
Dec 30, 2003 9.079 9.172 9.051 9.129 62,744 +0.12(+1.30%)
Dec 29, 2003 9.129 9.016 8.930 9.012 305,782 -0.12(-1.28%)
Dec 26, 2003 9.047 9.129 9.047 9.129 13,829 +0.00(+0.04%)
Dec 24, 2003 9.020 9.137 8.950 9.125 47,634 +0.26(+2.95%)
Dec 23, 2003 8.946 8.965 8.864 8.864 34,061 -0.20(-2.20%)
Dec 22, 2003 8.981 9.063 8.981 9.063 91,939 +0.08(+0.91%)
Dec 19, 2003 9.114 9.137 8.981 8.981 292,721 -0.15(-1.63%)
Dec 18, 2003 9.079 9.102 9.079 9.129 63,768 +0.03(+0.34%)
Dec 17, 2003 9.028 9.164 9.028 9.098 44,049 +0.02(+0.22%)
Dec 16, 2003 8.997 9.079 8.997 9.079 85,024 +0.23(+2.60%)
Dec 15, 2003 8.868 8.868 8.786 8.848 45,841 +0.02(+0.27%)
Dec 12, 2003 8.825 8.825 8.590 8.825 84,512 -0.19(-2.12%)
Dec 11, 2003 8.786 9.020 8.786 9.016 43,280 +0.24(+2.76%)
Dec 10, 2003 8.786 8.883 8.708 8.774 79,390 -0.04(-0.49%)
Dec 09, 2003 8.899 8.922 8.817 8.817 375,184 -0.02(-0.26%)
Dec 08, 2003 8.633 8.864 8.551 8.840 67,097 +0.05(+0.62%)
Dec 05, 2003 8.680 8.758 8.680 8.786 49,683 +0.00(+0.04%)
Dec 04, 2003 8.852 8.852 8.704 8.782 250,976 -0.02(-0.18%)
Dec 03, 2003 8.817 8.926 8.758 8.797 68,378 +0.14(+1.62%)
Dec 02, 2003 8.454 8.770 8.571 8.657 49,683 +0.20(+2.40%)
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.