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

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2003 7.808 7.853 7.688 7.744 39,275 -0.02(-0.26%)
Sep 29, 2003 7.692 7.782 7.684 7.764 67,116 +0.16(+2.06%)
Sep 26, 2003 7.631 7.684 7.474 7.607 115,093 -0.17(-2.22%)
Sep 25, 2003 7.853 7.857 7.780 7.780 51,704 +0.00(+0.00%)
Sep 24, 2003 7.796 7.808 7.764 7.780 33,309 -0.19(-2.32%)
Sep 23, 2003 7.973 8.026 7.905 7.965 48,721 -0.01(-0.10%)
Sep 22, 2003 7.840 7.965 7.808 7.973 43,998 +0.01(+0.15%)
Sep 19, 2003 7.981 8.001 7.981 7.961 53,942 -0.04(-0.55%)
Sep 18, 2003 7.873 7.997 7.873 8.005 61,150 +0.25(+3.16%)
Sep 17, 2003 7.853 7.853 7.708 7.760 54,439 -0.13(-1.68%)
Sep 16, 2003 7.772 8.001 7.764 7.893 71,094 +0.04(+0.46%)
Sep 15, 2003 7.788 8.005 7.788 7.857 73,331 -0.25(-3.13%)
Sep 12, 2003 8.022 8.126 7.993 8.110 143,182 +0.35(+4.46%)
Sep 11, 2003 7.535 7.796 7.535 7.764 70,099 +0.34(+4.55%)
Sep 10, 2003 7.402 7.462 7.342 7.426 227,948 +0.03(+0.44%)
Sep 09, 2003 7.334 7.438 7.293 7.394 408,170 +0.19(+2.68%)
Sep 08, 2003 7.201 7.241 7.201 7.201 120,810 +0.06(+0.85%)
Sep 05, 2003 6.992 7.141 6.992 7.141 107,387 +0.23(+3.26%)
Sep 04, 2003 6.766 6.915 6.754 6.915 36,541 +0.12(+1.72%)
Sep 03, 2003 6.791 6.807 6.766 6.799 86,506 -0.14(-2.09%)
Sep 02, 2003 6.895 6.943 6.839 6.943 353,482 +0.06(+0.82%)
Aug 29, 2003 6.851 6.895 6.831 6.887 30,824 +0.08(+1.12%)
Aug 28, 2003 6.839 6.879 6.638 6.811 206,322 +0.11(+1.68%)
Aug 27, 2003 6.698 6.726 6.638 6.698 136,968 +0.04(+0.60%)
Aug 26, 2003 6.601 6.658 6.601 6.658 49,964 +0.13(+1.97%)
Aug 25, 2003 6.585 6.658 6.529 6.529 32,315 -0.06(-0.98%)
Aug 22, 2003 6.678 6.678 6.569 6.593 48,224 +0.06(+0.86%)
Aug 21, 2003 6.481 6.541 6.437 6.537 57,422 -0.03(-0.43%)
Aug 20, 2003 6.626 6.626 6.557 6.565 37,038 -0.15(-2.28%)
Aug 19, 2003 6.670 6.782 6.642 6.718 302,771 -0.17(-2.51%)
Aug 18, 2003 6.766 6.891 6.758 6.891 37,287 +0.10(+1.54%)
Aug 15, 2003 6.943 6.960 6.778 6.787 12,180 -0.15(-2.20%)
Aug 14, 2003 6.935 6.984 6.847 6.939 17,649 -0.04(-0.58%)
Aug 13, 2003 6.939 6.980 6.863 6.980 23,863 +0.02(+0.29%)
Aug 12, 2003 6.960 6.960 6.911 6.960 34,304 -0.01(-0.17%)
Aug 11, 2003 6.915 7.040 6.887 6.972 25,852 -0.15(-2.09%)
Aug 08, 2003 6.996 7.128 6.996 7.120 261,258 +0.13(+1.90%)
Aug 07, 2003 7.020 7.072 6.960 6.988 26,349 -0.07(-1.03%)
Aug 06, 2003 7.028 7.100 6.939 7.060 156,357 +0.02(+0.29%)
Aug 05, 2003 7.040 7.092 7.000 7.040 221,237 +0.00(+0.00%)
Aug 04, 2003 6.919 7.112 6.919 7.040 345,279 +0.09(+1.27%)
Aug 01, 2003 6.976 7.000 6.919 6.951 33,807 -0.05(-0.69%)
Jul 31, 2003 7.008 7.024 6.915 7.000 303,268 -0.08(-1.14%)
Jul 30, 2003 7.072 7.092 6.879 7.080 65,128 -0.06(-0.79%)
Jul 29, 2003 7.040 7.153 7.040 7.136 47,478 +0.06(+0.85%)
Jul 28, 2003 7.060 7.132 7.040 7.076 44,993 -0.02(-0.23%)
Jul 25, 2003 7.080 7.141 7.004 7.092 45,738 -0.03(-0.40%)
Jul 24, 2003 6.976 7.193 6.976 7.120 474,292 +0.25(+3.69%)
Jul 23, 2003 6.819 6.871 6.815 6.867 18,892 +0.04(+0.65%)
Jul 22, 2003 6.770 6.835 6.770 6.823 51,704 +0.10(+1.56%)
Jul 21, 2003 6.698 6.718 6.654 6.718 659,485 -0.08(-1.12%)
Jul 18, 2003 6.839 6.839 6.770 6.795 37,287 -0.11(-1.57%)
Jul 17, 2003 6.915 6.992 6.851 6.903 31,072 +0.00(+0.00%)
Jul 16, 2003 6.911 6.960 6.863 6.903 269,710 -0.05(-0.69%)
Jul 15, 2003 7.020 7.104 6.899 6.951 42,755 +0.01(+0.12%)
Jul 14, 2003 6.972 6.972 6.899 6.943 111,115 +0.10(+1.47%)
Jul 11, 2003 6.815 6.919 6.762 6.843 240,129 +0.05(+0.77%)
Jul 10, 2003 6.690 6.799 6.670 6.791 43,501 +0.11(+1.69%)
Jul 09, 2003 6.642 6.706 6.642 6.678 31,321 +0.04(+0.61%)
Jul 08, 2003 6.770 6.770 6.557 6.638 44,744 -0.16(-2.31%)
Jul 07, 2003 6.758 6.803 6.654 6.795 84,766 -0.03(-0.47%)
Jul 03, 2003 6.738 6.851 6.730 6.827 32,564 +0.07(+1.01%)
Jul 02, 2003 6.573 6.778 6.569 6.758 51,953 +0.16(+2.44%)
Jul 01, 2003 6.597 6.597 6.497 6.597 42,507 -0.02(-0.24%)
Jun 30, 2003 6.601 6.678 6.561 6.614 52,450 +0.17(+2.69%)
Jun 27, 2003 6.424 6.537 6.424 6.441 30,575 +0.02(+0.25%)
Jun 26, 2003 6.392 6.465 6.348 6.424 44,496 -0.14(-2.20%)
Jun 25, 2003 6.457 6.597 6.457 6.569 39,027 +0.13(+2.06%)
Jun 24, 2003 6.469 6.497 6.388 6.437 33,061 -0.13(-2.02%)
Jun 23, 2003 6.593 6.650 6.437 6.569 49,219 -0.23(-3.43%)
Jun 20, 2003 6.787 6.855 6.702 6.803 85,014 +0.29(+4.45%)
Jun 19, 2003 6.666 6.666 6.441 6.513 84,766 -0.18(-2.65%)
Jun 18, 2003 6.718 6.746 6.658 6.690 30,824 -0.02(-0.30%)
Jun 17, 2003 6.726 6.750 6.666 6.710 58,167 +0.04(+0.60%)
Jun 16, 2003 6.694 6.738 6.614 6.670 73,828 +0.23(+3.63%)
Jun 13, 2003 6.537 6.537 6.416 6.437 10,937 -0.01(-0.19%)
Jun 12, 2003 6.376 6.477 6.316 6.449 114,595 +0.07(+1.14%)
Jun 11, 2003 6.356 6.396 6.304 6.376 21,129 +0.01(+0.19%)
Jun 10, 2003 6.344 6.364 6.207 6.364 40,518 -0.02(-0.31%)
Jun 09, 2003 6.356 6.457 6.340 6.384 32,066 +0.03(+0.51%)
Jun 06, 2003 6.505 6.505 6.316 6.352 41,513 -0.23(-3.43%)
Jun 05, 2003 6.517 6.630 6.517 6.577 21,626 +0.02(+0.31%)
Jun 04, 2003 6.497 6.573 6.477 6.557 35,795 +0.00(+0.06%)
Jun 03, 2003 6.537 6.577 6.505 6.553 50,959 +0.08(+1.18%)
Jun 02, 2003 6.537 6.557 6.396 6.477 80,540 -0.02(-0.31%)
May 30, 2003 6.597 6.597 6.497 6.497 16,157 -0.09(-1.34%)
May 29, 2003 6.597 6.654 6.577 6.585 13,671 -0.00(-0.06%)
May 28, 2003 6.585 6.654 6.513 6.589 29,581 +0.15(+2.31%)
May 27, 2003 6.509 6.557 6.396 6.441 42,010 -0.07(-1.05%)
May 23, 2003 6.509 6.537 6.360 6.509 50,461 -0.07(-1.10%)
May 22, 2003 6.396 6.658 6.356 6.581 66,122 +0.16(+2.57%)
May 21, 2003 6.416 6.473 6.304 6.416 39,027 -0.04(-0.62%)
May 20, 2003 6.416 6.465 6.243 6.457 44,744 +0.00(+0.00%)
May 19, 2003 6.557 6.626 6.356 6.457 78,303 -0.09(-1.35%)
May 16, 2003 6.618 6.678 6.513 6.545 37,038 +0.02(+0.31%)
May 15, 2003 6.577 6.601 6.457 6.525 49,219 -0.14(-2.05%)
May 14, 2003 6.738 6.750 6.618 6.662 21,626 -0.16(-2.30%)
May 13, 2003 6.738 6.843 6.718 6.819 100,178 +0.14(+2.11%)
May 12, 2003 6.622 6.738 6.521 6.678 55,433 +0.04(+0.61%)
May 09, 2003 6.537 6.702 6.481 6.638 59,410 +0.25(+3.90%)
May 08, 2003 6.437 6.541 6.356 6.388 94,460 +0.17(+2.78%)
May 07, 2003 6.316 6.352 6.167 6.215 147,408 -0.60(-8.80%)
May 06, 2003 6.678 6.879 6.597 6.815 81,534 +0.13(+1.99%)
May 05, 2003 6.754 6.766 6.618 6.682 72,834 -0.11(-1.66%)
May 02, 2003 6.766 6.867 6.589 6.795 140,696 -0.03(-0.41%)
May 01, 2003 6.843 6.843 6.734 6.823 15,660 -0.05(-0.76%)
Apr 30, 2003 6.827 6.879 6.726 6.875 44,744 +0.18(+2.64%)
Apr 29, 2003 6.638 6.762 6.577 6.698 95,206 +0.02(+0.30%)
Apr 28, 2003 6.553 6.738 6.497 6.678 119,567 -0.25(-3.60%)
Apr 25, 2003 6.811 7.028 6.791 6.927 85,511 +0.06(+0.94%)
Apr 24, 2003 6.984 6.984 6.718 6.863 137,216 -0.35(-4.85%)
Apr 23, 2003 7.161 7.241 7.120 7.213 481,998 +0.03(+0.39%)
Apr 22, 2003 6.939 7.225 6.883 7.185 66,619 +0.22(+3.18%)
Apr 21, 2003 6.960 7.000 6.879 6.964 46,981 +0.04(+0.64%)
Apr 17, 2003 6.992 7.004 6.698 6.919 65,128 -0.13(-1.83%)
Apr 16, 2003 6.984 7.120 6.951 7.048 42,258 -0.06(-0.85%)
Apr 15, 2003 7.048 7.136 7.020 7.108 50,213 +0.10(+1.44%)
Apr 14, 2003 7.040 7.096 6.980 7.008 517,297 -0.01(-0.17%)
Apr 11, 2003 6.811 7.141 6.811 7.020 80,291 +0.25(+3.62%)
Apr 10, 2003 6.891 6.891 6.678 6.774 46,484 -0.26(-3.66%)
Apr 09, 2003 7.020 7.108 6.919 7.032 74,822 +0.29(+4.36%)
Apr 08, 2003 6.702 6.799 6.702 6.738 19,637 +0.04(+0.60%)
Apr 07, 2003 6.678 6.787 6.662 6.698 36,790 +0.06(+0.85%)
Apr 04, 2003 6.646 6.718 6.577 6.642 48,721 +0.12(+1.91%)
Apr 03, 2003 6.577 6.577 6.396 6.517 54,439 -0.28(-4.14%)
Apr 02, 2003 6.859 6.899 6.738 6.799 59,659 -0.12(-1.74%)
Apr 01, 2003 6.799 6.955 6.799 6.919 32,812 +0.05(+0.76%)
Mar 31, 2003 6.718 6.988 6.698 6.867 113,352 +0.27(+4.02%)
Mar 28, 2003 6.778 6.799 6.597 6.601 60,902 -0.36(-5.14%)
Mar 27, 2003 6.618 7.036 6.618 6.960 136,222 +0.33(+4.91%)
Mar 26, 2003 6.577 6.726 6.573 6.634 48,721 +0.15(+2.36%)
Mar 25, 2003 6.549 6.573 6.437 6.481 88,743 +0.15(+2.35%)
Mar 24, 2003 6.356 6.420 6.332 6.332 33,309 -0.02(-0.38%)
Mar 21, 2003 6.332 6.412 6.296 6.356 78,303 +0.03(+0.45%)
Mar 20, 2003 6.328 6.372 6.211 6.328 137,713 +0.18(+2.88%)
Mar 19, 2003 6.384 6.416 6.034 6.151 98,935 -0.09(-1.48%)
Mar 18, 2003 6.191 6.247 6.095 6.243 42,507 +0.21(+3.40%)
Mar 17, 2003 5.922 6.175 5.922 6.038 73,331 +0.20(+3.37%)
Mar 14, 2003 5.930 6.062 5.837 5.841 43,253 -0.12(-1.96%)
Mar 13, 2003 5.966 5.966 5.833 5.958 22,123 -0.05(-0.80%)
Mar 12, 2003 6.034 6.054 5.841 6.006 27,592 -0.17(-2.74%)
Mar 11, 2003 6.143 6.235 6.143 6.175 27,841 +0.02(+0.33%)
Mar 10, 2003 6.336 6.336 6.095 6.155 92,223 -0.26(-4.08%)
Mar 07, 2003 6.260 6.513 6.260 6.416 58,913 +0.34(+5.63%)
Mar 06, 2003 5.954 6.163 5.954 6.074 124,539 +0.04(+0.67%)
Mar 05, 2003 5.922 6.042 5.922 6.034 70,845 +0.28(+4.90%)
Mar 04, 2003 5.829 5.922 5.745 5.753 78,054 +0.05(+0.92%)
Mar 03, 2003 5.708 5.813 5.696 5.700 32,315 +0.00(+0.00%)
Feb 28, 2003 5.757 5.757 5.696 5.700 13,920 -0.08(-1.46%)
Feb 27, 2003 5.930 5.930 5.737 5.785 55,433 -0.18(-3.03%)
Feb 26, 2003 6.066 6.066 5.914 5.966 82,280 -0.11(-1.79%)
Feb 25, 2003 5.986 6.095 5.986 6.074 175,498 +0.37(+6.41%)
Feb 24, 2003 5.688 5.773 5.668 5.708 45,738 +0.04(+0.64%)
Feb 21, 2003 5.708 5.769 5.596 5.672 238,389 -0.04(-0.70%)
Feb 20, 2003 5.737 5.773 5.652 5.712 27,841 +0.04(+0.71%)
Feb 19, 2003 5.700 5.777 5.648 5.672 338,567 -0.07(-1.19%)
Feb 18, 2003 5.741 5.817 5.668 5.741 34,304 -0.07(-1.25%)
Feb 14, 2003 5.753 5.853 5.733 5.813 171,272 +0.12(+2.05%)
Feb 13, 2003 5.692 5.789 5.660 5.696 149,894 +0.04(+0.78%)
Feb 12, 2003 5.672 5.757 5.652 5.652 24,609 -0.11(-1.89%)
Feb 11, 2003 5.789 5.930 5.761 5.761 81,783 -0.25(-4.15%)
Feb 10, 2003 5.946 6.074 5.889 6.010 46,236 -0.06(-1.06%)
Feb 07, 2003 6.215 6.219 6.034 6.074 36,541 -0.18(-2.89%)
Feb 06, 2003 6.195 6.260 6.135 6.255 33,558 -0.02(-0.32%)
Feb 05, 2003 6.050 6.276 6.050 6.276 29,332 +0.19(+3.17%)
Feb 04, 2003 6.095 6.095 5.910 6.083 21,377 -0.19(-3.08%)
Feb 03, 2003 6.107 6.312 6.107 6.276 50,213 +0.16(+2.63%)
Jan 31, 2003 6.091 6.235 6.034 6.115 29,332 +0.01(+0.20%)
Jan 30, 2003 6.135 6.191 6.099 6.103 27,841 -0.21(-3.25%)
Jan 29, 2003 6.296 6.316 6.175 6.308 24,609 -0.01(-0.13%)
Jan 28, 2003 6.155 6.328 6.155 6.316 31,072 -0.04(-0.70%)
Jan 27, 2003 6.292 6.388 6.219 6.360 33,807 +0.10(+1.67%)
Jan 24, 2003 6.235 6.356 6.191 6.255 236,897 -0.16(-2.45%)
Jan 23, 2003 6.376 6.501 6.223 6.412 153,374 +0.08(+1.21%)
Jan 22, 2003 6.147 6.348 6.095 6.336 199,610 +0.24(+3.96%)
Jan 21, 2003 6.155 6.155 6.038 6.095 73,828 -0.28(-4.42%)
Jan 17, 2003 6.276 6.477 6.251 6.376 168,537 -0.10(-1.55%)
Jan 16, 2003 6.437 6.513 6.416 6.477 42,010 +0.14(+2.16%)
Jan 15, 2003 6.195 6.356 6.195 6.340 74,325 +0.12(+2.01%)
Jan 14, 2003 6.046 6.215 6.046 6.215 66,371 +0.20(+3.34%)
Jan 13, 2003 6.006 6.115 5.914 6.014 409,164 +0.30(+5.28%)
Jan 10, 2003 5.708 5.813 5.680 5.712 41,015 +0.02(+0.28%)
Jan 09, 2003 5.724 5.724 5.684 5.696 19,637 +0.23(+4.27%)
Jan 08, 2003 5.431 5.471 5.358 5.463 45,490 -0.23(-4.10%)
Jan 07, 2003 5.632 5.712 5.543 5.696 65,128 -0.16(-2.68%)
Jan 06, 2003 5.636 5.853 5.632 5.853 81,783 +0.33(+6.05%)
Jan 03, 2003 5.491 5.592 5.491 5.519 43,253 +0.08(+1.40%)
Jan 02, 2003 5.391 5.459 5.310 5.443 22,620 -0.10(-1.74%)
Dec 31, 2002 5.531 5.539 5.391 5.539 43,998 +0.03(+0.58%)
Dec 30, 2002 5.330 5.592 5.250 5.507 121,058 +0.28(+5.31%)
Dec 27, 2002 5.274 5.375 5.230 5.230 33,061 -0.08(-1.59%)
Dec 26, 2002 5.387 5.387 5.262 5.314 10,440 -0.04(-0.68%)
Dec 24, 2002 5.419 5.419 5.350 5.350 1,988 -0.08(-1.48%)
Dec 23, 2002 5.250 5.507 5.250 5.431 64,879 -0.10(-1.75%)
Dec 20, 2002 5.230 5.552 5.222 5.527 60,156 +0.11(+2.00%)
Dec 19, 2002 5.431 5.543 5.395 5.419 75,817 -0.08(-1.53%)
Dec 18, 2002 5.326 5.560 5.326 5.503 136,719 +0.31(+5.96%)
Dec 17, 2002 5.230 5.310 5.109 5.193 91,229 -0.30(-5.42%)
Dec 16, 2002 5.463 5.499 5.330 5.491 28,835 +0.00(+0.00%)
Dec 13, 2002 5.556 5.560 5.411 5.491 242,615 -0.15(-2.71%)
Dec 12, 2002 5.632 5.692 5.592 5.644 127,770 -0.03(-0.50%)
Dec 11, 2002 5.547 5.733 5.503 5.672 189,915 +0.04(+0.64%)
Dec 10, 2002 5.511 5.652 5.471 5.636 77,557 +0.12(+2.26%)
Dec 09, 2002 5.588 5.652 5.463 5.511 32,564 -0.06(-1.08%)
Dec 06, 2002 5.733 5.733 5.572 5.572 17,152 -0.16(-2.81%)
Dec 05, 2002 5.906 5.906 5.672 5.733 52,699 -0.17(-2.93%)
Dec 04, 2002 5.765 5.914 5.765 5.906 39,275 +0.36(+6.53%)
Dec 03, 2002 5.624 5.632 5.479 5.543 89,489 -0.29(-4.97%)
Dec 02, 2002 5.873 5.954 5.753 5.833 159,340 -0.22(-3.65%)
Nov 29, 2002 6.034 6.115 5.821 6.054 284,128 +1.54(+34.26%)
Nov 27, 2002 4.606 4.618 4.445 4.510 29,332 -0.11(-2.44%)
Nov 26, 2002 4.586 4.626 4.506 4.622 70,099 +0.00(+0.09%)
Nov 25, 2002 4.618 4.687 4.586 4.618 14,666 +0.04(+0.88%)
Nov 22, 2002 4.546 4.646 4.425 4.578 69,105 +0.01(+0.18%)
Nov 21, 2002 4.534 4.590 4.465 4.570 30,078 +0.04(+0.98%)
Nov 20, 2002 4.489 4.566 4.373 4.526 71,591 -0.08(-1.75%)
Nov 19, 2002 4.514 4.646 4.514 4.606 124,041 +0.15(+3.34%)
Nov 18, 2002 4.506 4.526 4.405 4.457 51,704 -0.01(-0.18%)
Nov 15, 2002 4.345 4.465 4.312 4.465 42,258 +0.04(+0.82%)
Nov 14, 2002 4.417 4.441 4.345 4.429 17,897 -0.04(-0.81%)
Nov 13, 2002 4.498 4.498 4.425 4.465 34,552 -0.06(-1.25%)
Nov 12, 2002 4.409 4.586 4.409 4.522 43,501 +0.22(+5.05%)
Nov 11, 2002 4.506 4.506 4.296 4.304 89,737 -0.20(-4.38%)
Nov 08, 2002 4.558 4.558 4.465 4.502 29,829 -0.12(-2.70%)
Nov 07, 2002 4.666 4.735 4.550 4.626 113,104 +0.08(+1.68%)
Nov 06, 2002 4.425 4.566 4.413 4.550 75,568 +0.20(+4.53%)
Nov 05, 2002 4.365 4.425 4.333 4.353 138,708 +0.13(+3.05%)
Nov 04, 2002 4.232 4.304 4.176 4.224 104,901 +0.10(+2.54%)
Nov 01, 2002 3.971 4.119 3.954 4.119 70,597 -0.03(-0.68%)
Oct 31, 2002 4.224 4.272 4.135 4.148 125,533 -0.08(-1.81%)
Oct 30, 2002 4.224 4.276 4.160 4.224 286,862 +0.04(+0.96%)
Oct 29, 2002 4.103 4.184 3.922 4.184 122,550 +0.30(+7.66%)
Oct 28, 2002 3.870 3.983 3.870 3.886 114,595 +0.39(+11.03%)
Oct 25, 2002 3.580 3.621 3.440 3.500 64,382 -0.12(-3.33%)
Oct 24, 2002 3.701 3.701 3.588 3.621 59,410 -0.20(-5.16%)
Oct 23, 2002 3.802 3.842 3.725 3.818 33,558 -0.13(-3.26%)
Oct 22, 2002 3.918 4.023 3.914 3.946 74,325 +0.10(+2.62%)
Oct 21, 2002 3.834 3.894 3.777 3.846 227,451 +0.04(+1.16%)
Oct 18, 2002 3.701 3.862 3.701 3.802 244,355 +0.14(+3.85%)
Oct 17, 2002 3.500 3.902 3.500 3.661 514,562 +0.36(+10.98%)
Oct 16, 2002 3.399 3.440 3.299 3.299 123,047 -0.25(-7.13%)
Oct 15, 2002 3.339 3.588 3.315 3.552 77,060 +0.33(+10.37%)
Oct 14, 2002 3.234 3.319 3.186 3.218 69,105 +0.08(+2.70%)
Oct 11, 2002 3.005 3.134 2.997 3.134 44,496 +0.15(+5.13%)
Oct 10, 2002 2.929 2.981 2.832 2.981 27,841 +0.02(+0.68%)
Oct 09, 2002 2.929 2.965 2.852 2.961 136,471 +0.03(+0.96%)
Oct 08, 2002 2.953 2.981 2.921 2.933 15,660 +0.04(+1.25%)
Oct 07, 2002 2.949 2.973 2.896 2.896 22,620 -0.05(-1.77%)
Oct 04, 2002 2.957 2.997 2.937 2.949 101,172 -0.11(-3.68%)
Oct 03, 2002 3.041 3.106 3.029 3.061 63,139 +0.08(+2.84%)
Oct 02, 2002 2.888 3.138 2.888 2.977 92,720 -0.11(-3.65%)
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.