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

Fresenius Medical Care Ag ADR (NY: FMS )

21.09 +0.57 (+2.78%)
Streaming Delayed Price Updated: 11:49 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 (%)
Feb 28, 2005 11.68 11.71 11.47 11.65 321,446 +0.15(+1.33%)
Feb 25, 2005 11.45 11.57 11.41 11.50 87,015 -0.18(-1.51%)
Feb 24, 2005 11.55 11.68 11.39 11.68 174,799 +0.63(+5.70%)
Feb 23, 2005 11.06 11.12 10.99 11.05 56,560 -0.05(-0.42%)
Feb 22, 2005 11.13 11.20 11.09 11.09 219,587 -0.02(-0.14%)
Feb 18, 2005 11.10 11.16 11.02 11.11 37,365 +0.09(+0.78%)
Feb 17, 2005 11.11 11.11 10.94 11.02 186,060 +0.01(+0.11%)
Feb 16, 2005 11.02 11.08 10.98 11.01 67,821 -0.05(-0.49%)
Feb 15, 2005 11.03 11.14 11.01 11.07 65,517 +0.12(+1.07%)
Feb 14, 2005 10.97 11.04 10.92 10.95 98,020 +0.07(+0.61%)
Feb 11, 2005 10.86 10.93 10.82 10.88 37,621 +0.04(+0.32%)
Feb 10, 2005 10.84 10.90 10.83 10.85 39,669 +0.07(+0.65%)
Feb 09, 2005 10.76 10.90 10.76 10.78 103,139 +0.15(+1.40%)
Feb 08, 2005 10.59 10.73 10.59 10.63 84,968 +0.09(+0.81%)
Feb 07, 2005 10.55 10.61 10.47 10.54 39,157 +0.06(+0.56%)
Feb 04, 2005 10.46 10.55 10.43 10.48 74,219 +0.09(+0.90%)
Feb 03, 2005 10.35 10.39 10.30 10.39 78,058 -0.08(-0.75%)
Feb 02, 2005 10.49 10.49 10.39 10.47 80,873 -0.06(-0.56%)
Feb 01, 2005 10.48 10.53 10.43 10.53 117,727 -0.01(-0.11%)
Jan 31, 2005 10.51 10.62 10.51 10.54 130,779 +0.07(+0.63%)
Jan 28, 2005 10.51 10.52 10.44 10.47 166,865 +0.12(+1.13%)
Jan 27, 2005 10.46 10.46 10.29 10.35 150,742 -0.12(-1.16%)
Jan 26, 2005 10.46 10.50 10.43 10.48 65,517 +0.16(+1.59%)
Jan 25, 2005 10.30 10.34 10.26 10.31 84,200 +0.08(+0.76%)
Jan 24, 2005 10.27 10.29 10.18 10.23 101,091 +0.03(+0.27%)
Jan 21, 2005 10.06 10.21 10.05 10.21 186,828 +0.34(+3.45%)
Jan 20, 2005 9.811 9.925 9.792 9.866 59,887 +0.02(+0.24%)
Jan 19, 2005 9.870 9.932 9.803 9.843 208,070 -0.04(-0.40%)
Jan 18, 2005 9.827 9.893 9.788 9.882 78,314 +0.05(+0.56%)
Jan 14, 2005 9.839 9.886 9.772 9.827 26,872 -0.09(-0.91%)
Jan 13, 2005 9.940 10.00 9.886 9.917 50,162 -0.12(-1.21%)
Jan 12, 2005 9.944 10.07 9.944 10.04 38,645 +0.23(+2.39%)
Jan 11, 2005 9.768 9.870 9.768 9.803 47,602 -0.07(-0.75%)
Jan 10, 2005 9.917 10.02 9.788 9.878 233,663 -0.02(-0.20%)
Jan 07, 2005 10.01 10.01 9.827 9.897 85,736 -0.10(-0.98%)
Jan 06, 2005 9.983 10.04 9.886 9.995 60,911 -0.14(-1.39%)
Jan 05, 2005 10.14 10.28 10.08 10.14 63,726 -0.09(-0.88%)
Jan 04, 2005 10.30 10.33 10.12 10.23 139,993 -0.22(-2.09%)
Jan 03, 2005 10.51 10.53 10.42 10.44 25,081 -0.03(-0.26%)
Dec 31, 2004 10.53 10.53 10.47 10.47 32,502 -0.05(-0.52%)
Dec 30, 2004 10.43 10.54 10.43 10.53 14,076 +0.08(+0.75%)
Dec 29, 2004 10.40 10.48 10.39 10.45 36,853 -0.04(-0.41%)
Dec 28, 2004 10.51 10.53 10.44 10.49 22,521 +0.06(+0.56%)
Dec 27, 2004 10.42 10.48 10.42 10.43 25,848 +0.02(+0.15%)
Dec 23, 2004 10.38 10.45 10.33 10.42 44,275 +0.17(+1.64%)
Dec 22, 2004 10.32 10.35 10.25 10.25 30,199 -0.10(-0.98%)
Dec 21, 2004 10.38 10.39 10.32 10.35 45,299 -0.04(-0.41%)
Dec 20, 2004 10.33 10.46 10.28 10.39 104,930 +0.23(+2.23%)
Dec 17, 2004 10.06 10.19 10.06 10.17 38,645 -0.09(-0.88%)
Dec 16, 2004 10.22 10.34 10.21 10.26 54,001 -0.05(-0.53%)
Dec 15, 2004 10.31 10.37 10.30 10.31 51,185 +0.20(+2.01%)
Dec 14, 2004 9.925 10.12 9.925 10.11 49,650 +0.24(+2.46%)
Dec 13, 2004 9.776 9.866 9.761 9.866 53,489 +0.20(+2.06%)
Dec 10, 2004 9.639 9.686 9.589 9.667 189,387 -0.32(-3.17%)
Dec 09, 2004 9.819 9.983 9.764 9.983 108,769 +0.01(+0.08%)
Dec 08, 2004 9.921 10.02 9.893 9.975 91,366 -0.05(-0.55%)
Dec 07, 2004 10.14 10.18 10.00 10.03 48,114 -0.18(-1.76%)
Dec 06, 2004 10.26 10.47 10.21 10.21 64,238 -0.15(-1.43%)
Dec 03, 2004 10.30 10.39 10.28 10.36 34,550 +0.12(+1.22%)
Dec 02, 2004 10.28 10.28 10.15 10.23 54,512 -0.14(-1.36%)
Dec 01, 2004 10.30 10.38 10.27 10.37 147,926 +0.23(+2.23%)
Nov 30, 2004 10.16 10.24 10.12 10.15 41,716 +0.05(+0.54%)
Nov 29, 2004 10.15 10.17 10.04 10.09 39,924 -0.14(-1.37%)
Nov 26, 2004 10.18 10.24 10.18 10.23 27,384 +0.08(+0.77%)
Nov 24, 2004 10.16 10.17 10.06 10.16 47,346 +0.07(+0.74%)
Nov 23, 2004 10.20 10.21 10.05 10.08 45,811 -0.13(-1.30%)
Nov 22, 2004 10.21 10.25 10.16 10.21 85,736 -0.08(-0.76%)
Nov 19, 2004 10.39 10.39 10.20 10.29 47,346 -0.12(-1.13%)
Nov 18, 2004 10.46 10.49 10.33 10.41 52,977 +0.00(+0.00%)
Nov 17, 2004 10.44 10.47 10.41 10.41 46,323 +0.05(+0.53%)
Nov 16, 2004 10.43 10.45 10.35 10.35 51,441 -0.05(-0.49%)
Nov 15, 2004 10.39 10.42 10.35 10.41 24,825 -0.19(-1.77%)
Nov 12, 2004 10.52 10.59 10.50 10.59 76,522 -0.05(-0.44%)
Nov 11, 2004 10.47 10.64 10.46 10.64 85,480 +0.02(+0.18%)
Nov 10, 2004 10.59 10.66 10.59 10.62 31,735 +0.12(+1.12%)
Nov 09, 2004 10.49 10.55 10.47 10.50 28,152 -0.04(-0.33%)
Nov 08, 2004 10.54 10.59 10.48 10.54 30,711 -0.01(-0.11%)
Nov 05, 2004 10.40 10.57 10.40 10.55 25,336 +0.15(+1.43%)
Nov 04, 2004 10.39 10.50 10.37 10.40 48,626 +0.07(+0.68%)
Nov 03, 2004 10.35 10.38 10.28 10.33 38,901 +0.23(+2.32%)
Nov 02, 2004 10.10 10.12 10.04 10.10 38,133 -0.13(-1.22%)
Nov 01, 2004 10.12 10.26 10.10 10.22 66,797 +0.16(+1.59%)
Oct 29, 2004 9.964 10.07 9.921 10.06 92,390 +0.04(+0.39%)
Oct 28, 2004 9.846 10.04 9.846 10.02 105,698 +0.08(+0.79%)
Oct 27, 2004 9.889 10.00 9.768 9.944 188,619 -0.13(-1.28%)
Oct 26, 2004 10.16 10.17 9.964 10.07 488,824 -0.20(-1.94%)
Oct 25, 2004 10.28 10.33 10.26 10.27 37,365 -0.21(-2.01%)
Oct 22, 2004 10.43 10.51 10.42 10.48 34,294 +0.07(+0.68%)
Oct 21, 2004 10.33 10.49 10.33 10.41 39,924 +0.10(+0.95%)
Oct 20, 2004 10.25 10.37 10.25 10.32 27,128 +0.13(+1.27%)
Oct 19, 2004 10.28 10.30 10.18 10.19 87,783 +0.03(+0.27%)
Oct 18, 2004 10.15 10.20 10.14 10.16 50,418 -0.09(-0.88%)
Oct 15, 2004 10.16 10.32 10.16 10.25 60,655 +0.25(+2.46%)
Oct 14, 2004 10.01 10.12 9.968 10.00 54,768 -0.01(-0.12%)
Oct 13, 2004 10.06 10.08 9.975 10.01 256,184 -0.12(-1.23%)
Oct 12, 2004 10.07 10.15 10.02 10.14 45,043 +0.02(+0.15%)
Oct 11, 2004 10.08 10.14 10.08 10.12 61,678 -0.01(-0.12%)
Oct 08, 2004 10.16 10.22 10.14 10.14 38,901 +0.13(+1.33%)
Oct 07, 2004 10.04 10.07 9.983 10.00 14,076 -0.02(-0.19%)
Oct 06, 2004 10.05 10.06 9.999 10.02 22,265 -0.08(-0.81%)
Oct 05, 2004 10.02 10.16 9.999 10.10 185,548 +0.09(+0.90%)
Oct 04, 2004 10.14 10.16 10.01 10.01 44,787 -0.15(-1.50%)
Oct 01, 2004 10.07 10.20 10.07 10.17 48,626 +0.20(+2.00%)
Sep 30, 2004 9.979 10.03 9.952 9.968 21,498 -0.05(-0.51%)
Sep 29, 2004 10.02 10.06 9.886 10.02 61,167 -0.02(-0.19%)
Sep 28, 2004 10.02 10.08 9.995 10.04 20,730 -0.01(-0.08%)
Sep 27, 2004 9.944 10.16 9.944 10.05 41,204 +0.06(+0.63%)
Sep 24, 2004 9.940 10.01 9.940 9.983 21,753 +0.03(+0.27%)
Sep 23, 2004 9.917 10.02 9.889 9.956 37,621 +0.06(+0.63%)
Sep 22, 2004 9.948 9.972 9.886 9.893 25,081 -0.05(-0.55%)
Sep 21, 2004 9.862 9.948 9.823 9.948 29,943 +0.09(+0.91%)
Sep 20, 2004 9.796 9.925 9.768 9.858 51,441 -0.03(-0.28%)
Sep 17, 2004 9.882 9.932 9.835 9.886 34,294 -0.01(-0.08%)
Sep 16, 2004 9.819 9.952 9.819 9.893 42,740 +0.09(+0.88%)
Sep 15, 2004 9.807 9.862 9.768 9.807 28,152 -0.02(-0.16%)
Sep 14, 2004 9.835 9.893 9.811 9.823 47,858 +0.02(+0.24%)
Sep 13, 2004 9.823 9.925 9.796 9.800 54,001 +0.07(+0.68%)
Sep 10, 2004 9.663 9.768 9.663 9.733 64,238 +0.30(+3.23%)
Sep 09, 2004 9.510 9.534 9.397 9.428 69,356 -0.05(-0.49%)
Sep 08, 2004 9.354 9.479 9.315 9.475 57,839 -0.01(-0.12%)
Sep 07, 2004 9.452 9.495 9.421 9.487 56,816 -0.02(-0.21%)
Sep 03, 2004 9.460 9.553 9.436 9.507 111,840 -0.07(-0.77%)
Sep 02, 2004 9.550 9.632 9.475 9.581 46,067 +0.03(+0.29%)
Sep 01, 2004 9.503 9.651 9.487 9.553 51,185 +0.01(+0.12%)
Aug 31, 2004 9.495 9.600 9.440 9.542 59,119 +0.04(+0.45%)
Aug 30, 2004 9.467 9.573 9.456 9.499 39,924 -0.07(-0.69%)
Aug 27, 2004 9.557 9.565 9.491 9.565 27,896 -0.04(-0.37%)
Aug 26, 2004 9.573 9.651 9.534 9.600 99,812 -0.06(-0.65%)
Aug 25, 2004 9.522 9.663 9.514 9.663 79,082 +0.12(+1.27%)
Aug 24, 2004 9.542 9.612 9.542 9.542 18,170 +0.04(+0.41%)
Aug 23, 2004 9.612 9.651 9.499 9.503 33,782 -0.17(-1.78%)
Aug 20, 2004 9.592 9.725 9.592 9.675 26,616 +0.05(+0.49%)
Aug 19, 2004 9.565 9.710 9.553 9.628 47,858 -0.07(-0.73%)
Aug 18, 2004 9.592 9.718 9.577 9.698 145,623 +0.25(+2.60%)
Aug 17, 2004 9.471 9.518 9.417 9.452 52,977 -0.08(-0.82%)
Aug 16, 2004 9.542 9.600 9.503 9.530 41,460 -0.02(-0.25%)
Aug 13, 2004 9.550 9.671 9.518 9.553 64,238 +0.09(+0.95%)
Aug 12, 2004 9.612 9.671 9.456 9.464 128,732 -0.10(-1.06%)
Aug 11, 2004 9.546 9.608 9.510 9.565 40,948 -0.04(-0.37%)
Aug 10, 2004 9.585 9.628 9.456 9.600 79,593 +0.14(+1.53%)
Aug 09, 2004 9.518 9.518 9.436 9.456 25,848 -0.05(-0.58%)
Aug 06, 2004 9.538 9.573 9.491 9.510 34,550 -0.02(-0.25%)
Aug 05, 2004 9.530 9.612 9.475 9.534 42,740 -0.10(-1.01%)
Aug 04, 2004 9.510 9.655 9.475 9.632 62,702 -0.00(-0.04%)
Aug 03, 2004 9.612 9.659 9.573 9.635 37,877 +0.13(+1.40%)
Aug 02, 2004 9.467 9.561 9.432 9.503 112,352 -0.02(-0.25%)
Jul 30, 2004 9.526 9.553 9.428 9.526 37,365 -0.03(-0.33%)
Jul 29, 2004 9.436 9.671 9.436 9.557 68,844 +0.09(+0.99%)
Jul 28, 2004 9.397 9.464 9.323 9.464 49,906 +0.03(+0.29%)
Jul 27, 2004 9.456 9.456 9.405 9.436 69,612 -0.07(-0.70%)
Jul 26, 2004 9.612 9.612 9.440 9.503 52,977 -0.04(-0.45%)
Jul 23, 2004 9.632 9.643 9.530 9.546 46,835 -0.25(-2.59%)
Jul 22, 2004 9.882 9.893 9.592 9.800 145,623 -0.09(-0.91%)
Jul 21, 2004 9.882 10.00 9.882 9.889 44,531 +0.04(+0.36%)
Jul 20, 2004 9.846 9.929 9.827 9.854 101,603 +0.08(+0.80%)
Jul 19, 2004 9.745 9.803 9.671 9.776 35,318 +0.03(+0.32%)
Jul 16, 2004 9.768 9.827 9.678 9.745 54,512 +0.16(+1.63%)
Jul 15, 2004 9.557 9.592 9.507 9.589 23,033 -0.13(-1.33%)
Jul 14, 2004 9.514 9.729 9.507 9.718 65,517 -0.06(-0.60%)
Jul 13, 2004 9.663 9.796 9.612 9.776 88,295 -0.07(-0.75%)
Jul 12, 2004 9.811 9.866 9.768 9.850 66,285 +0.12(+1.20%)
Jul 09, 2004 9.768 9.768 9.651 9.733 48,114 -0.11(-1.15%)
Jul 08, 2004 9.768 9.866 9.753 9.846 39,413 -0.18(-1.79%)
Jul 07, 2004 9.866 10.06 9.866 10.03 216,004 +0.22(+2.23%)
Jul 06, 2004 9.874 9.874 9.776 9.807 56,304 -0.25(-2.52%)
Jul 02, 2004 9.983 10.08 9.968 10.06 99,812 +0.23(+2.35%)
Jul 01, 2004 9.882 9.905 9.803 9.831 26,616 +0.05(+0.48%)
Jun 30, 2004 9.690 9.792 9.573 9.784 146,391 +0.16(+1.66%)
Jun 29, 2004 9.612 9.714 9.612 9.624 39,413 -0.02(-0.16%)
Jun 28, 2004 9.659 9.729 9.624 9.639 56,816 -0.04(-0.36%)
Jun 25, 2004 9.651 9.702 9.620 9.675 86,248 -0.05(-0.56%)
Jun 24, 2004 9.729 9.764 9.671 9.729 170,704 +0.17(+1.80%)
Jun 23, 2004 9.573 9.573 9.530 9.557 289,967 -0.03(-0.29%)
Jun 22, 2004 9.612 9.635 9.495 9.585 173,008 -0.24(-2.47%)
Jun 21, 2004 9.886 9.925 9.819 9.827 84,968 -0.02(-0.20%)
Jun 18, 2004 9.846 9.925 9.807 9.846 120,798 +0.01(+0.08%)
Jun 17, 2004 9.874 9.878 9.788 9.839 509,554 -0.10(-1.02%)
Jun 16, 2004 9.854 9.940 9.854 9.940 446,084 +0.11(+1.07%)
Jun 15, 2004 9.729 9.846 9.710 9.835 27,896 +0.20(+2.07%)
Jun 14, 2004 9.686 9.686 9.557 9.635 50,673 -0.27(-2.72%)
Jun 10, 2004 9.745 9.905 9.745 9.905 42,996 +0.20(+2.05%)
Jun 09, 2004 9.768 9.819 9.639 9.706 72,171 -0.30(-3.04%)
Jun 08, 2004 9.960 10.04 9.952 10.01 440,709 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.944 10.08 55,280 +0.16(+1.62%)
Jun 04, 2004 9.929 10.02 9.858 9.917 54,512 +0.00(+0.00%)
Jun 03, 2004 9.886 9.932 9.827 9.917 52,209 -0.00(-0.04%)
Jun 02, 2004 9.944 9.964 9.846 9.921 46,067 -0.08(-0.82%)
Jun 01, 2004 9.745 10.00 9.643 10.00 269,237 +0.33(+3.43%)
May 28, 2004 9.671 9.671 9.577 9.671 120,542 +0.14(+1.48%)
May 27, 2004 9.530 9.612 9.499 9.530 212,165 +0.05(+0.58%)
May 26, 2004 9.382 9.510 9.378 9.475 68,077 +0.12(+1.25%)
May 25, 2004 9.190 9.456 9.190 9.358 139,225 +0.00(+0.00%)
May 24, 2004 9.202 9.475 9.085 9.358 121,054 +0.14(+1.57%)
May 21, 2004 9.241 9.245 9.143 9.213 31,991 +0.11(+1.25%)
May 20, 2004 9.139 9.198 9.026 9.100 39,924 -0.02(-0.26%)
May 19, 2004 9.272 9.272 9.045 9.124 68,333 -0.15(-1.60%)
May 18, 2004 9.272 9.378 9.260 9.272 47,858 -0.01(-0.08%)
May 17, 2004 9.120 9.280 9.120 9.280 70,636 +0.18(+1.98%)
May 14, 2004 9.088 9.124 8.987 9.100 51,953 +0.01(+0.09%)
May 13, 2004 9.069 9.092 8.987 9.092 44,275 -0.06(-0.68%)
May 12, 2004 9.174 9.182 9.065 9.155 52,209 +0.14(+1.52%)
May 11, 2004 8.905 9.065 8.905 9.018 60,399 +0.18(+2.03%)
May 10, 2004 8.909 8.948 8.694 8.838 92,646 -0.05(-0.62%)
May 07, 2004 9.042 9.085 8.877 8.893 113,120 -0.30(-3.31%)
May 06, 2004 9.143 9.260 9.085 9.198 64,238 +0.05(+0.56%)
May 05, 2004 9.190 9.221 9.135 9.147 44,275 -0.10(-1.06%)
May 04, 2004 9.143 9.260 9.104 9.245 302,252 +0.18(+1.98%)
May 03, 2004 9.038 9.182 8.963 9.065 125,917 +0.05(+0.52%)
Apr 30, 2004 9.049 9.085 9.014 9.018 95,717 +0.20(+2.26%)
Apr 29, 2004 8.901 8.960 8.803 8.819 78,058 -0.08(-0.92%)
Apr 28, 2004 8.983 8.983 8.831 8.901 84,712 -0.03(-0.31%)
Apr 27, 2004 8.909 8.987 8.854 8.928 27,640 +0.09(+0.97%)
Apr 26, 2004 8.991 8.991 8.834 8.842 82,921 -0.15(-1.65%)
Apr 23, 2004 8.936 9.002 8.866 8.991 54,001 +0.12(+1.37%)
Apr 22, 2004 8.834 8.940 8.725 8.870 145,111 +0.02(+0.27%)
Apr 21, 2004 8.721 8.862 8.721 8.846 73,963 +0.24(+2.77%)
Apr 20, 2004 8.670 8.670 8.557 8.608 85,480 -0.31(-3.46%)
Apr 19, 2004 8.885 9.002 8.885 8.917 121,054 +0.00(+0.00%)
Apr 16, 2004 8.870 9.014 8.842 8.917 145,879 +0.18(+2.10%)
Apr 15, 2004 8.702 8.827 8.702 8.733 104,930 +0.05(+0.63%)
Apr 14, 2004 8.498 8.733 8.491 8.678 85,736 +0.11(+1.23%)
Apr 13, 2004 8.733 8.733 8.534 8.573 714,809 -0.18(-2.05%)
Apr 12, 2004 8.713 8.772 8.635 8.752 43,507 +0.07(+0.86%)
Apr 08, 2004 8.666 8.760 8.666 8.678 139,481 +0.09(+1.00%)
Apr 07, 2004 8.545 8.659 8.545 8.592 54,512 +0.07(+0.78%)
Apr 06, 2004 8.557 8.557 8.506 8.526 296,365 -0.11(-1.31%)
Apr 05, 2004 8.502 8.670 8.487 8.639 105,954 +0.07(+0.77%)
Apr 02, 2004 8.577 8.690 8.565 8.573 113,632 +0.04(+0.41%)
Apr 01, 2004 8.538 8.635 8.514 8.538 96,741 +0.00(+0.00%)
Mar 31, 2004 8.522 8.592 8.464 8.538 419,211 +0.18(+2.20%)
Mar 30, 2004 8.342 8.397 8.280 8.354 54,256 -0.01(-0.09%)
Mar 29, 2004 8.315 8.393 8.284 8.362 78,314 +0.18(+2.20%)
Mar 26, 2004 8.205 8.280 8.116 8.182 79,338 +0.01(+0.10%)
Mar 25, 2004 8.104 8.186 8.014 8.174 419,979 +0.13(+1.65%)
Mar 24, 2004 8.061 8.159 8.033 8.041 119,262 -0.11(-1.34%)
Mar 23, 2004 8.100 8.201 8.096 8.151 112,352 +0.13(+1.56%)
Mar 22, 2004 7.893 8.026 7.854 8.026 378,007 +0.05(+0.64%)
Mar 19, 2004 8.080 8.080 7.975 7.975 102,371 -0.14(-1.69%)
Mar 18, 2004 8.135 8.162 8.049 8.112 85,992 -0.06(-0.76%)
Mar 17, 2004 8.108 8.217 8.045 8.174 99,556 +0.02(+0.19%)
Mar 16, 2004 8.092 8.244 8.057 8.159 217,283 +0.01(+0.14%)
Mar 15, 2004 8.205 8.233 8.108 8.147 69,356 -0.14(-1.65%)
Mar 12, 2004 8.166 8.315 8.108 8.284 336,290 -0.01(-0.11%)
Mar 11, 2004 8.287 8.522 8.244 8.293 359,580 -0.10(-1.24%)
Mar 10, 2004 8.432 8.452 8.350 8.397 129,244 -0.11(-1.33%)
Mar 09, 2004 8.561 8.592 8.467 8.510 349,855 -0.07(-0.86%)
Mar 08, 2004 8.627 8.713 8.569 8.584 78,570 -0.08(-0.90%)
Mar 05, 2004 8.565 8.725 8.557 8.663 159,187 +0.13(+1.46%)
Mar 04, 2004 8.436 8.553 8.420 8.538 84,968 -0.08(-0.91%)
Mar 03, 2004 8.498 8.635 8.471 8.616 78,826 +0.01(+0.14%)
Mar 02, 2004 8.706 8.780 8.588 8.604 198,345 -0.25(-2.82%)
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.