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

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 9.983 10.03 9.956 9.972 21,489 -0.05(-0.51%)
Sep 29, 2004 10.02 10.07 9.889 10.02 61,142 -0.02(-0.19%)
Sep 28, 2004 10.03 10.08 9.999 10.04 20,721 -0.01(-0.08%)
Sep 27, 2004 9.948 10.16 9.948 10.05 41,188 +0.06(+0.63%)
Sep 24, 2004 9.944 10.01 9.944 9.987 21,745 +0.03(+0.27%)
Sep 23, 2004 9.921 10.03 9.893 9.960 37,606 +0.06(+0.63%)
Sep 22, 2004 9.952 9.976 9.889 9.897 25,071 -0.05(-0.55%)
Sep 21, 2004 9.866 9.952 9.827 9.952 29,931 +0.09(+0.91%)
Sep 20, 2004 9.800 9.929 9.772 9.862 51,421 -0.03(-0.28%)
Sep 17, 2004 9.886 9.936 9.839 9.889 34,280 -0.01(-0.08%)
Sep 16, 2004 9.823 9.956 9.823 9.897 42,723 +0.09(+0.88%)
Sep 15, 2004 9.811 9.866 9.772 9.811 28,140 -0.02(-0.16%)
Sep 14, 2004 9.839 9.897 9.815 9.827 47,839 +0.02(+0.24%)
Sep 13, 2004 9.827 9.929 9.800 9.804 53,979 +0.07(+0.68%)
Sep 10, 2004 9.667 9.772 9.667 9.737 64,212 +0.30(+3.23%)
Sep 09, 2004 9.514 9.538 9.401 9.432 69,329 -0.05(-0.49%)
Sep 08, 2004 9.358 9.483 9.319 9.479 57,816 -0.01(-0.12%)
Sep 07, 2004 9.456 9.499 9.424 9.491 56,793 -0.02(-0.21%)
Sep 03, 2004 9.463 9.557 9.440 9.510 111,796 -0.07(-0.77%)
Sep 02, 2004 9.553 9.635 9.479 9.585 46,048 +0.03(+0.29%)
Sep 01, 2004 9.506 9.655 9.491 9.557 51,165 +0.01(+0.12%)
Aug 31, 2004 9.499 9.604 9.444 9.546 59,096 +0.04(+0.45%)
Aug 30, 2004 9.471 9.577 9.460 9.503 39,908 -0.07(-0.69%)
Aug 27, 2004 9.561 9.569 9.495 9.569 27,885 -0.04(-0.37%)
Aug 26, 2004 9.577 9.655 9.538 9.604 99,772 -0.06(-0.65%)
Aug 25, 2004 9.526 9.667 9.518 9.667 79,050 +0.12(+1.27%)
Aug 24, 2004 9.546 9.616 9.546 9.546 18,163 +0.04(+0.41%)
Aug 23, 2004 9.616 9.655 9.503 9.506 33,769 -0.17(-1.78%)
Aug 20, 2004 9.596 9.729 9.596 9.678 26,605 +0.05(+0.49%)
Aug 19, 2004 9.569 9.714 9.557 9.632 47,839 -0.07(-0.73%)
Aug 18, 2004 9.596 9.721 9.581 9.702 145,565 +0.25(+2.60%)
Aug 17, 2004 9.475 9.522 9.420 9.456 52,956 -0.08(-0.82%)
Aug 16, 2004 9.546 9.604 9.506 9.534 41,443 -0.02(-0.25%)
Aug 13, 2004 9.553 9.675 9.522 9.557 64,212 +0.09(+0.95%)
Aug 12, 2004 9.616 9.675 9.460 9.467 128,680 -0.10(-1.06%)
Aug 11, 2004 9.549 9.612 9.514 9.569 40,932 -0.04(-0.37%)
Aug 10, 2004 9.589 9.632 9.460 9.604 79,562 +0.14(+1.53%)
Aug 09, 2004 9.522 9.522 9.440 9.460 25,838 -0.05(-0.58%)
Aug 06, 2004 9.542 9.577 9.495 9.514 34,536 -0.02(-0.25%)
Aug 05, 2004 9.534 9.616 9.479 9.538 42,723 -0.10(-1.01%)
Aug 04, 2004 9.514 9.659 9.479 9.635 62,677 -0.00(-0.04%)
Aug 03, 2004 9.616 9.663 9.577 9.639 37,862 +0.13(+1.40%)
Aug 02, 2004 9.471 9.565 9.436 9.506 112,307 -0.02(-0.25%)
Jul 30, 2004 9.530 9.557 9.432 9.530 37,350 -0.03(-0.33%)
Jul 29, 2004 9.440 9.675 9.440 9.561 68,817 +0.09(+0.99%)
Jul 28, 2004 9.401 9.467 9.327 9.467 49,886 +0.03(+0.29%)
Jul 27, 2004 9.460 9.460 9.409 9.440 69,584 -0.07(-0.70%)
Jul 26, 2004 9.616 9.616 9.444 9.506 52,956 -0.04(-0.45%)
Jul 23, 2004 9.635 9.647 9.534 9.549 46,816 -0.25(-2.59%)
Jul 22, 2004 9.886 9.897 9.596 9.804 145,565 -0.09(-0.91%)
Jul 21, 2004 9.886 10.01 9.886 9.893 44,513 +0.04(+0.36%)
Jul 20, 2004 9.850 9.932 9.831 9.858 101,563 +0.08(+0.80%)
Jul 19, 2004 9.749 9.807 9.675 9.780 35,304 +0.03(+0.32%)
Jul 16, 2004 9.772 9.831 9.682 9.749 54,491 +0.16(+1.63%)
Jul 15, 2004 9.561 9.596 9.510 9.592 23,024 -0.13(-1.33%)
Jul 14, 2004 9.518 9.733 9.510 9.721 65,491 -0.06(-0.60%)
Jul 13, 2004 9.667 9.800 9.616 9.780 88,260 -0.07(-0.75%)
Jul 12, 2004 9.815 9.870 9.772 9.854 66,259 +0.12(+1.20%)
Jul 09, 2004 9.772 9.772 9.655 9.737 48,095 -0.11(-1.15%)
Jul 08, 2004 9.772 9.870 9.757 9.850 39,397 -0.18(-1.79%)
Jul 07, 2004 9.870 10.06 9.870 10.03 215,917 +0.22(+2.23%)
Jul 06, 2004 9.878 9.878 9.780 9.811 56,281 -0.25(-2.52%)
Jul 02, 2004 9.987 10.08 9.972 10.07 99,772 +0.23(+2.34%)
Jul 01, 2004 9.886 9.909 9.807 9.835 26,605 +0.05(+0.48%)
Jun 30, 2004 9.694 9.796 9.577 9.788 146,332 +0.16(+1.66%)
Jun 29, 2004 9.616 9.718 9.616 9.628 39,397 -0.02(-0.16%)
Jun 28, 2004 9.663 9.733 9.628 9.643 56,793 -0.04(-0.36%)
Jun 25, 2004 9.655 9.706 9.624 9.678 86,213 -0.05(-0.56%)
Jun 24, 2004 9.733 9.768 9.675 9.733 170,636 +0.17(+1.80%)
Jun 23, 2004 9.577 9.577 9.534 9.561 289,851 -0.03(-0.29%)
Jun 22, 2004 9.616 9.639 9.499 9.589 172,938 -0.24(-2.47%)
Jun 21, 2004 9.889 9.929 9.823 9.831 84,934 -0.02(-0.20%)
Jun 18, 2004 9.850 9.929 9.811 9.850 120,750 +0.01(+0.08%)
Jun 17, 2004 9.878 9.882 9.792 9.843 509,351 -0.10(-1.02%)
Jun 16, 2004 9.858 9.944 9.858 9.944 445,906 +0.11(+1.07%)
Jun 15, 2004 9.733 9.850 9.714 9.839 27,885 +0.20(+2.07%)
Jun 14, 2004 9.690 9.690 9.561 9.639 50,653 -0.27(-2.72%)
Jun 10, 2004 9.749 9.909 9.749 9.909 42,978 +0.20(+2.05%)
Jun 09, 2004 9.772 9.823 9.643 9.710 72,143 -0.30(-3.04%)
Jun 08, 2004 9.964 10.05 9.956 10.01 440,533 -0.07(-0.66%)
Jun 07, 2004 10.02 10.10 9.948 10.08 55,258 +0.16(+1.62%)
Jun 04, 2004 9.932 10.03 9.862 9.921 54,491 +0.00(+0.00%)
Jun 03, 2004 9.889 9.936 9.831 9.921 52,188 -0.00(-0.04%)
Jun 02, 2004 9.948 9.968 9.850 9.925 46,048 -0.08(-0.82%)
Jun 01, 2004 9.749 10.01 9.647 10.01 269,129 +0.33(+3.43%)
May 28, 2004 9.675 9.675 9.581 9.675 120,494 +0.14(+1.48%)
May 27, 2004 9.534 9.616 9.503 9.534 212,080 +0.05(+0.58%)
May 26, 2004 9.385 9.514 9.381 9.479 68,049 +0.12(+1.25%)
May 25, 2004 9.194 9.460 9.194 9.362 139,169 +0.00(+0.00%)
May 24, 2004 9.205 9.479 9.088 9.362 121,006 +0.14(+1.57%)
May 21, 2004 9.245 9.248 9.147 9.217 31,978 +0.11(+1.25%)
May 20, 2004 9.143 9.202 9.030 9.104 39,908 -0.02(-0.26%)
May 19, 2004 9.276 9.276 9.049 9.127 68,305 -0.15(-1.60%)
May 18, 2004 9.276 9.381 9.264 9.276 47,839 -0.01(-0.08%)
May 17, 2004 9.123 9.284 9.123 9.284 70,608 +0.18(+1.98%)
May 14, 2004 9.092 9.127 8.990 9.104 51,932 +0.01(+0.09%)
May 13, 2004 9.073 9.096 8.990 9.096 44,258 -0.06(-0.68%)
May 12, 2004 9.178 9.186 9.069 9.159 52,188 +0.14(+1.52%)
May 11, 2004 8.908 9.069 8.908 9.022 60,375 +0.18(+2.03%)
May 10, 2004 8.912 8.951 8.697 8.842 92,609 -0.05(-0.62%)
May 07, 2004 9.045 9.088 8.881 8.897 113,075 -0.30(-3.31%)
May 06, 2004 9.147 9.264 9.088 9.202 64,212 +0.05(+0.56%)
May 05, 2004 9.194 9.225 9.139 9.151 44,258 -0.10(-1.06%)
May 04, 2004 9.147 9.264 9.108 9.248 302,131 +0.18(+1.98%)
May 03, 2004 9.041 9.186 8.967 9.069 125,866 +0.05(+0.52%)
Apr 30, 2004 9.053 9.088 9.018 9.022 95,679 +0.20(+2.26%)
Apr 29, 2004 8.904 8.963 8.807 8.822 78,027 -0.08(-0.92%)
Apr 28, 2004 8.987 8.987 8.834 8.904 84,678 -0.03(-0.31%)
Apr 27, 2004 8.912 8.990 8.858 8.932 27,629 +0.09(+0.97%)
Apr 26, 2004 8.994 8.994 8.838 8.846 82,887 -0.15(-1.65%)
Apr 23, 2004 8.940 9.006 8.869 8.994 53,979 +0.12(+1.37%)
Apr 22, 2004 8.838 8.944 8.729 8.873 145,053 +0.02(+0.26%)
Apr 21, 2004 8.725 8.865 8.725 8.850 73,933 +0.24(+2.77%)
Apr 20, 2004 8.674 8.674 8.560 8.611 85,446 -0.31(-3.46%)
Apr 19, 2004 8.889 9.006 8.889 8.920 121,006 +0.00(+0.00%)
Apr 16, 2004 8.873 9.018 8.846 8.920 145,821 +0.18(+2.10%)
Apr 15, 2004 8.705 8.830 8.705 8.736 104,889 +0.05(+0.63%)
Apr 14, 2004 8.502 8.736 8.494 8.682 85,702 +0.11(+1.23%)
Apr 13, 2004 8.736 8.736 8.537 8.576 714,524 -0.18(-2.05%)
Apr 12, 2004 8.717 8.775 8.639 8.756 43,490 +0.07(+0.86%)
Apr 08, 2004 8.670 8.764 8.670 8.682 139,425 +0.09(+1.00%)
Apr 07, 2004 8.549 8.662 8.549 8.596 54,491 +0.07(+0.78%)
Apr 06, 2004 8.560 8.560 8.510 8.529 296,247 -0.11(-1.31%)
Apr 05, 2004 8.506 8.674 8.490 8.643 105,912 +0.07(+0.77%)
Apr 02, 2004 8.580 8.693 8.568 8.576 113,587 +0.04(+0.41%)
Apr 01, 2004 8.541 8.639 8.517 8.541 96,702 +0.00(+0.00%)
Mar 31, 2004 8.525 8.596 8.467 8.541 419,044 +0.18(+2.20%)
Mar 30, 2004 8.345 8.400 8.283 8.357 54,235 -0.01(-0.09%)
Mar 29, 2004 8.318 8.396 8.287 8.365 78,283 +0.18(+2.20%)
Mar 26, 2004 8.209 8.283 8.119 8.185 79,306 +0.01(+0.10%)
Mar 25, 2004 8.107 8.189 8.017 8.177 419,811 +0.13(+1.65%)
Mar 24, 2004 8.064 8.162 8.037 8.044 119,215 -0.11(-1.34%)
Mar 23, 2004 8.103 8.205 8.099 8.154 112,307 +0.13(+1.56%)
Mar 22, 2004 7.896 8.029 7.857 8.029 377,856 +0.05(+0.64%)
Mar 19, 2004 8.084 8.084 7.978 7.978 102,330 -0.14(-1.69%)
Mar 18, 2004 8.138 8.166 8.052 8.115 85,957 -0.06(-0.76%)
Mar 17, 2004 8.111 8.220 8.048 8.177 99,516 +0.02(+0.19%)
Mar 16, 2004 8.095 8.248 8.060 8.162 217,197 +0.01(+0.14%)
Mar 15, 2004 8.209 8.236 8.111 8.150 69,329 -0.14(-1.65%)
Mar 12, 2004 8.170 8.318 8.111 8.287 336,156 -0.01(-0.11%)
Mar 11, 2004 8.291 8.525 8.248 8.296 359,436 -0.10(-1.24%)
Mar 10, 2004 8.435 8.455 8.353 8.400 129,192 -0.11(-1.33%)
Mar 09, 2004 8.564 8.596 8.471 8.514 349,715 -0.07(-0.86%)
Mar 08, 2004 8.631 8.717 8.572 8.588 78,538 -0.08(-0.90%)
Mar 05, 2004 8.568 8.729 8.560 8.666 159,124 +0.13(+1.46%)
Mar 04, 2004 8.439 8.557 8.424 8.541 84,934 -0.08(-0.91%)
Mar 03, 2004 8.502 8.639 8.474 8.619 78,794 +0.01(+0.14%)
Mar 02, 2004 8.709 8.783 8.592 8.607 198,265 -0.25(-2.82%)
Mar 01, 2004 8.846 8.901 8.756 8.858 81,352 +0.12(+1.39%)
Feb 27, 2004 8.826 8.834 8.729 8.736 399,601 -0.05(-0.58%)
Feb 26, 2004 8.705 8.795 8.650 8.787 190,846 -0.09(-0.97%)
Feb 25, 2004 9.018 9.018 8.697 8.873 276,293 -0.41(-4.46%)
Feb 24, 2004 9.080 9.338 9.065 9.288 127,913 +0.36(+4.07%)
Feb 23, 2004 8.955 9.026 8.881 8.924 124,076 +0.01(+0.13%)
Feb 20, 2004 9.010 9.026 8.834 8.912 56,026 -0.06(-0.65%)
Feb 19, 2004 9.096 9.127 8.955 8.971 236,895 -0.24(-2.63%)
Feb 18, 2004 9.225 9.245 9.162 9.213 156,566 -0.01(-0.08%)
Feb 17, 2004 9.108 9.291 9.104 9.221 85,446 +0.05(+0.60%)
Feb 13, 2004 9.295 9.295 9.100 9.166 48,607 -0.12(-1.30%)
Feb 12, 2004 9.190 9.299 9.135 9.288 129,448 +0.02(+0.21%)
Feb 11, 2004 9.061 9.342 9.061 9.268 191,358 +0.16(+1.76%)
Feb 10, 2004 9.100 9.166 9.065 9.108 48,607 +0.08(+0.87%)
Feb 09, 2004 9.041 9.127 8.994 9.030 48,095 +0.00(+0.00%)
Feb 06, 2004 8.936 9.108 8.936 9.030 46,304 +0.43(+4.95%)
Feb 05, 2004 8.607 8.662 8.560 8.603 50,397 -0.23(-2.57%)
Feb 04, 2004 8.795 8.893 8.705 8.830 61,910 -0.06(-0.66%)
Feb 03, 2004 8.869 8.893 8.799 8.889 89,539 +0.04(+0.40%)
Feb 02, 2004 8.705 8.885 8.705 8.854 58,840 +0.24(+2.77%)
Jan 30, 2004 8.600 8.627 8.506 8.615 376,065 -0.26(-2.91%)
Jan 29, 2004 8.936 8.940 8.768 8.873 241,244 -0.07(-0.83%)
Jan 28, 2004 9.010 9.014 8.932 8.947 298,805 -0.11(-1.17%)
Jan 27, 2004 8.975 9.088 8.947 9.053 82,887 -0.08(-0.86%)
Jan 26, 2004 9.119 9.170 9.069 9.131 58,840 -0.03(-0.34%)
Jan 23, 2004 9.268 9.272 9.162 9.162 99,004 -0.20(-2.17%)
Jan 22, 2004 9.323 9.381 9.315 9.366 61,142 +0.04(+0.46%)
Jan 21, 2004 9.291 9.334 9.237 9.323 339,738 +0.23(+2.58%)
Jan 20, 2004 9.131 9.186 9.069 9.088 191,358 -0.00(-0.04%)
Jan 16, 2004 8.971 9.119 8.971 9.092 147,867 +0.28(+3.15%)
Jan 15, 2004 8.920 8.920 8.732 8.815 593,774 -0.32(-3.47%)
Jan 14, 2004 9.147 9.155 9.049 9.131 226,662 -0.04(-0.43%)
Jan 13, 2004 9.186 9.229 9.096 9.170 175,497 -0.05(-0.59%)
Jan 12, 2004 9.342 9.342 9.123 9.225 345,877 -0.11(-1.21%)
Jan 09, 2004 9.350 9.374 9.276 9.338 212,080 -0.00(-0.04%)
Jan 08, 2004 9.323 9.374 9.295 9.342 160,403 +0.02(+0.21%)
Jan 07, 2004 9.389 9.389 9.284 9.323 325,667 -0.29(-3.01%)
Jan 06, 2004 9.565 9.635 9.506 9.612 89,539 +0.23(+2.46%)
Jan 05, 2004 9.362 9.479 9.264 9.381 263,245 +0.02(+0.21%)
Jan 02, 2004 9.303 9.420 9.209 9.362 54,746 +0.23(+2.57%)
Dec 31, 2003 9.108 9.202 9.108 9.127 63,189 -0.01(-0.13%)
Dec 30, 2003 9.088 9.182 9.061 9.139 62,677 +0.12(+1.30%)
Dec 29, 2003 9.139 9.026 8.940 9.022 305,457 -0.12(-1.28%)
Dec 26, 2003 9.057 9.139 9.057 9.139 13,814 +0.00(+0.04%)
Dec 24, 2003 9.030 9.147 8.959 9.135 47,583 +0.26(+2.95%)
Dec 23, 2003 8.955 8.975 8.873 8.873 34,024 -0.20(-2.20%)
Dec 22, 2003 8.990 9.073 8.990 9.073 91,841 +0.08(+0.91%)
Dec 19, 2003 9.123 9.147 8.990 8.990 292,410 -0.15(-1.63%)
Dec 18, 2003 9.088 9.112 9.088 9.139 63,700 +0.03(+0.34%)
Dec 17, 2003 9.037 9.174 9.037 9.108 44,002 +0.02(+0.22%)
Dec 16, 2003 9.006 9.088 9.006 9.088 84,934 +0.23(+2.60%)
Dec 15, 2003 8.877 8.877 8.795 8.858 45,793 +0.02(+0.27%)
Dec 12, 2003 8.834 8.834 8.600 8.834 84,422 -0.19(-2.12%)
Dec 11, 2003 8.795 9.030 8.795 9.026 43,234 +0.24(+2.76%)
Dec 10, 2003 8.795 8.893 8.717 8.783 79,306 -0.04(-0.49%)
Dec 09, 2003 8.908 8.932 8.826 8.826 374,786 -0.02(-0.27%)
Dec 08, 2003 8.643 8.873 8.560 8.850 67,026 +0.05(+0.62%)
Dec 05, 2003 8.689 8.768 8.689 8.795 49,630 +0.00(+0.04%)
Dec 04, 2003 8.861 8.861 8.713 8.791 250,710 -0.02(-0.18%)
Dec 03, 2003 8.826 8.936 8.768 8.807 68,305 +0.14(+1.62%)
Dec 02, 2003 8.463 8.779 8.580 8.666 49,630 +0.20(+2.40%)
Dec 01, 2003 8.451 8.451 8.416 8.463 309,294 +0.16(+1.93%)
Nov 28, 2003 8.365 8.365 8.295 8.302 27,117 -0.07(-0.84%)
Nov 26, 2003 8.431 8.451 8.334 8.373 108,726 -0.04(-0.42%)
Nov 25, 2003 8.408 8.443 8.310 8.408 95,167 -0.06(-0.69%)
Nov 24, 2003 8.295 8.467 8.256 8.467 124,843 +0.16(+1.88%)
Nov 21, 2003 8.150 8.349 8.150 8.310 90,818 +0.29(+3.66%)
Nov 20, 2003 7.982 8.076 7.982 8.017 56,281 -0.04(-0.44%)
Nov 19, 2003 8.017 8.080 7.978 8.052 66,259 +0.07(+0.88%)
Nov 18, 2003 7.849 8.044 7.849 7.982 161,938 +0.17(+2.20%)
Nov 17, 2003 7.873 7.935 7.798 7.810 131,239 -0.21(-2.58%)
Nov 14, 2003 8.013 8.044 7.919 8.017 70,864 +0.26(+3.32%)
Nov 13, 2003 7.677 7.779 7.642 7.759 133,797 +0.09(+1.12%)
Nov 12, 2003 7.532 7.693 7.532 7.673 137,123 +0.20(+2.72%)
Nov 11, 2003 7.505 7.564 7.466 7.470 58,328 -0.03(-0.42%)
Nov 10, 2003 7.525 7.599 7.486 7.501 64,212 -0.02(-0.31%)
Nov 07, 2003 7.474 7.532 7.474 7.525 66,514 +0.05(+0.63%)
Nov 06, 2003 7.493 7.513 7.454 7.478 104,633 -0.03(-0.36%)
Nov 05, 2003 7.626 7.509 7.403 7.505 218,987 -0.07(-0.98%)
Nov 04, 2003 7.626 7.661 7.579 7.579 68,817 +0.07(+0.99%)
Nov 03, 2003 7.411 7.505 7.388 7.505 108,470 +0.08(+1.05%)
Oct 31, 2003 7.486 7.486 7.427 7.427 14,582 +0.01(+0.11%)
Oct 30, 2003 7.443 7.474 7.403 7.419 87,492 -0.01(-0.16%)
Oct 29, 2003 7.407 7.532 7.407 7.431 85,446 -0.32(-4.14%)
Oct 28, 2003 7.603 7.751 7.603 7.751 427,742 -0.03(-0.40%)
Oct 27, 2003 7.642 7.787 7.642 7.783 38,629 +0.17(+2.26%)
Oct 24, 2003 7.556 7.638 7.536 7.611 83,655 +0.06(+0.78%)
Oct 23, 2003 7.599 7.630 7.509 7.552 36,327 -0.29(-3.64%)
Oct 22, 2003 7.779 7.845 7.779 7.837 24,815 +0.02(+0.30%)
Oct 21, 2003 7.740 7.818 7.728 7.814 53,211 +0.13(+1.73%)
Oct 20, 2003 7.642 7.658 7.642 7.681 117,936 -0.02(-0.20%)
Oct 17, 2003 7.693 7.759 7.693 7.697 38,374 -0.22(-2.77%)
Oct 16, 2003 7.845 7.916 7.826 7.916 26,094 +0.03(+0.35%)
Oct 15, 2003 7.935 7.955 7.869 7.888 25,326 -0.03(-0.35%)
Oct 14, 2003 7.822 7.970 7.806 7.916 37,350 +0.04(+0.50%)
Oct 13, 2003 7.790 7.927 7.841 7.876 25,838 +0.09(+1.10%)
Oct 10, 2003 7.876 7.876 7.806 7.790 42,723 -0.24(-3.02%)
Oct 09, 2003 7.826 7.826 7.826 8.033 70,864 +0.25(+3.21%)
Oct 08, 2003 7.783 7.818 7.740 7.783 14,837 -0.00(-0.05%)
Oct 07, 2003 7.740 7.818 7.740 7.787 24,815 +0.04(+0.45%)
Oct 06, 2003 7.744 7.857 7.732 7.751 458,953 -0.10(-1.24%)
Oct 03, 2003 7.837 7.904 7.818 7.849 174,218 +0.23(+3.08%)
Oct 02, 2003 7.646 7.646 7.544 7.615 82,887 -0.16(-2.11%)
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.