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

Fresenius Medical Care Ag ADR (NY: FMS )

20.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2004 9.977 10.08 9.856 10.07 142,188 +0.16(+1.66%)
Jun 29, 2004 9.896 10.00 9.896 9.908 38,281 -0.02(-0.16%)
Jun 28, 2004 9.944 10.02 9.908 9.924 55,185 -0.04(-0.36%)
Jun 25, 2004 9.936 9.989 9.904 9.961 83,771 -0.06(-0.56%)
Jun 24, 2004 10.02 10.05 9.957 10.02 165,803 +0.18(+1.80%)
Jun 23, 2004 9.856 9.856 9.812 9.840 281,642 -0.03(-0.29%)
Jun 22, 2004 9.896 9.920 9.775 9.868 168,040 -0.25(-2.46%)
Jun 21, 2004 10.18 10.22 10.11 10.12 82,528 -0.02(-0.20%)
Jun 18, 2004 10.14 10.22 10.10 10.14 117,330 +0.01(+0.08%)
Jun 17, 2004 10.17 10.17 10.08 10.13 494,924 -0.10(-1.02%)
Jun 16, 2004 10.15 10.23 10.15 10.23 433,276 +0.11(+1.07%)
Jun 15, 2004 10.02 10.14 9.997 10.13 27,095 +0.21(+2.07%)
Jun 14, 2004 9.973 9.973 9.840 9.920 49,219 -0.28(-2.72%)
Jun 10, 2004 10.03 10.20 10.03 10.20 41,761 +0.21(+2.05%)
Jun 09, 2004 10.06 10.11 9.924 9.993 70,099 -0.31(-3.04%)
Jun 08, 2004 10.25 10.34 10.25 10.31 428,056 -0.07(-0.66%)
Jun 07, 2004 10.31 10.39 10.24 10.37 53,693 +0.17(+1.62%)
Jun 04, 2004 10.22 10.32 10.15 10.21 52,947 +0.00(+0.00%)
Jun 03, 2004 10.18 10.23 10.12 10.21 50,710 -0.00(-0.04%)
Jun 02, 2004 10.24 10.26 10.14 10.21 44,744 -0.08(-0.82%)
Jun 01, 2004 10.03 10.30 9.928 10.30 261,507 +0.34(+3.43%)
May 28, 2004 9.957 9.957 9.860 9.957 117,081 +0.14(+1.48%)
May 27, 2004 9.812 9.896 9.780 9.812 206,073 +0.06(+0.58%)
May 26, 2004 9.659 9.792 9.655 9.755 66,122 +0.12(+1.25%)
May 25, 2004 9.462 9.735 9.462 9.635 135,228 +0.00(+0.00%)
May 24, 2004 9.474 9.755 9.353 9.635 117,578 +0.15(+1.57%)
May 21, 2004 9.514 9.518 9.413 9.486 31,072 +0.12(+1.25%)
May 20, 2004 9.409 9.470 9.293 9.369 38,778 -0.02(-0.26%)
May 19, 2004 9.546 9.546 9.313 9.393 66,371 -0.15(-1.60%)
May 18, 2004 9.546 9.655 9.534 9.546 46,484 -0.01(-0.08%)
May 17, 2004 9.389 9.554 9.389 9.554 68,608 +0.19(+1.98%)
May 14, 2004 9.357 9.393 9.253 9.369 50,461 +0.01(+0.09%)
May 13, 2004 9.337 9.361 9.253 9.361 43,004 -0.06(-0.68%)
May 12, 2004 9.446 9.454 9.333 9.425 50,710 +0.14(+1.52%)
May 11, 2004 9.168 9.333 9.168 9.285 58,665 +0.19(+2.03%)
May 10, 2004 9.172 9.212 8.951 9.100 89,986 -0.06(-0.62%)
May 07, 2004 9.309 9.353 9.140 9.156 109,872 -0.31(-3.31%)
May 06, 2004 9.413 9.534 9.353 9.470 62,393 +0.05(+0.56%)
May 05, 2004 9.462 9.494 9.405 9.417 43,004 -0.10(-1.06%)
May 04, 2004 9.413 9.534 9.373 9.518 293,574 +0.19(+1.98%)
May 03, 2004 9.305 9.454 9.228 9.333 122,301 +0.05(+0.52%)
Apr 30, 2004 9.317 9.353 9.281 9.285 92,969 +0.21(+2.26%)
Apr 29, 2004 9.164 9.224 9.063 9.080 75,817 -0.08(-0.92%)
Apr 28, 2004 9.248 9.248 9.092 9.164 82,280 -0.03(-0.31%)
Apr 27, 2004 9.172 9.253 9.116 9.192 26,846 +0.09(+0.97%)
Apr 26, 2004 9.257 9.257 9.096 9.104 80,540 -0.15(-1.65%)
Apr 23, 2004 9.200 9.269 9.128 9.257 52,450 +0.12(+1.37%)
Apr 22, 2004 9.096 9.204 8.983 9.132 140,945 +0.02(+0.27%)
Apr 21, 2004 8.979 9.124 8.979 9.108 71,839 +0.25(+2.77%)
Apr 20, 2004 8.927 8.927 8.810 8.862 83,026 -0.32(-3.46%)
Apr 19, 2004 9.148 9.269 9.148 9.180 117,578 +0.00(+0.00%)
Apr 16, 2004 9.132 9.281 9.104 9.180 141,691 +0.19(+2.10%)
Apr 15, 2004 8.959 9.088 8.959 8.991 101,918 +0.06(+0.63%)
Apr 14, 2004 8.750 8.991 8.742 8.935 83,274 +0.11(+1.23%)
Apr 13, 2004 8.991 8.991 8.786 8.826 694,287 -0.19(-2.05%)
Apr 12, 2004 8.971 9.031 8.890 9.011 42,258 +0.08(+0.86%)
Apr 08, 2004 8.923 9.019 8.923 8.935 135,476 +0.09(+1.00%)
Apr 07, 2004 8.798 8.915 8.798 8.846 52,947 +0.07(+0.78%)
Apr 06, 2004 8.810 8.810 8.758 8.778 287,856 -0.12(-1.31%)
Apr 05, 2004 8.754 8.927 8.738 8.894 102,912 +0.07(+0.77%)
Apr 02, 2004 8.830 8.947 8.818 8.826 110,370 +0.04(+0.41%)
Apr 01, 2004 8.790 8.890 8.766 8.790 93,963 +0.00(+0.00%)
Mar 31, 2004 8.774 8.846 8.714 8.790 407,175 +0.19(+2.20%)
Mar 30, 2004 8.589 8.645 8.524 8.601 52,699 -0.01(-0.09%)
Mar 29, 2004 8.561 8.641 8.528 8.609 76,065 +0.19(+2.20%)
Mar 26, 2004 8.448 8.524 8.355 8.424 77,060 +0.01(+0.10%)
Mar 25, 2004 8.343 8.428 8.251 8.416 407,921 +0.14(+1.65%)
Mar 24, 2004 8.299 8.400 8.271 8.279 115,838 -0.11(-1.34%)
Mar 23, 2004 8.339 8.444 8.335 8.392 109,127 +0.13(+1.56%)
Mar 22, 2004 8.126 8.263 8.086 8.263 367,154 +0.05(+0.64%)
Mar 19, 2004 8.319 8.319 8.211 8.211 99,432 -0.14(-1.69%)
Mar 18, 2004 8.376 8.404 8.287 8.351 83,523 -0.06(-0.76%)
Mar 17, 2004 8.347 8.460 8.283 8.416 96,698 +0.02(+0.19%)
Mar 16, 2004 8.331 8.488 8.295 8.400 211,045 +0.01(+0.14%)
Mar 15, 2004 8.448 8.476 8.347 8.388 67,365 -0.14(-1.65%)
Mar 12, 2004 8.408 8.561 8.347 8.528 326,635 -0.01(-0.11%)
Mar 11, 2004 8.532 8.774 8.488 8.538 349,256 -0.11(-1.24%)
Mar 10, 2004 8.681 8.701 8.597 8.645 125,533 -0.12(-1.33%)
Mar 09, 2004 8.814 8.846 8.717 8.762 339,810 -0.08(-0.86%)
Mar 08, 2004 8.882 8.971 8.822 8.838 76,314 -0.08(-0.90%)
Mar 05, 2004 8.818 8.983 8.810 8.919 154,617 +0.13(+1.46%)
Mar 04, 2004 8.685 8.806 8.669 8.790 82,528 -0.08(-0.91%)
Mar 03, 2004 8.750 8.890 8.722 8.870 76,562 +0.01(+0.14%)
Mar 02, 2004 8.963 9.039 8.842 8.858 192,650 -0.26(-2.82%)
Mar 01, 2004 9.104 9.160 9.011 9.116 79,048 +0.12(+1.39%)
Feb 27, 2004 9.084 9.092 8.983 8.991 388,283 -0.05(-0.58%)
Feb 26, 2004 8.959 9.051 8.903 9.043 185,441 -0.09(-0.97%)
Feb 25, 2004 9.281 9.281 8.951 9.132 268,467 -0.43(-4.46%)
Feb 24, 2004 9.345 9.611 9.329 9.558 124,290 +0.37(+4.07%)
Feb 23, 2004 9.216 9.289 9.140 9.184 120,561 +0.01(+0.13%)
Feb 20, 2004 9.273 9.289 9.092 9.172 54,439 -0.06(-0.65%)
Feb 19, 2004 9.361 9.393 9.216 9.232 230,186 -0.25(-2.63%)
Feb 18, 2004 9.494 9.514 9.430 9.482 152,131 -0.01(-0.08%)
Feb 17, 2004 9.373 9.562 9.369 9.490 83,026 +0.06(+0.60%)
Feb 13, 2004 9.566 9.566 9.365 9.434 47,230 -0.12(-1.30%)
Feb 12, 2004 9.458 9.570 9.401 9.558 125,782 +0.02(+0.21%)
Feb 11, 2004 9.325 9.615 9.325 9.538 185,938 +0.16(+1.76%)
Feb 10, 2004 9.365 9.434 9.329 9.373 47,230 +0.08(+0.87%)
Feb 09, 2004 9.305 9.393 9.257 9.293 46,733 +0.00(+0.00%)
Feb 06, 2004 9.196 9.373 9.196 9.293 44,993 +0.44(+4.95%)
Feb 05, 2004 8.858 8.915 8.810 8.854 48,970 -0.23(-2.57%)
Feb 04, 2004 9.051 9.152 8.959 9.088 60,156 -0.06(-0.66%)
Feb 03, 2004 9.128 9.152 9.055 9.148 87,003 +0.04(+0.40%)
Feb 02, 2004 8.959 9.144 8.959 9.112 57,173 +0.25(+2.77%)
Jan 30, 2004 8.850 8.878 8.754 8.866 365,414 -0.27(-2.91%)
Jan 29, 2004 9.196 9.200 9.023 9.132 234,411 -0.08(-0.83%)
Jan 28, 2004 9.273 9.277 9.192 9.208 290,342 -0.11(-1.17%)
Jan 27, 2004 9.236 9.353 9.208 9.317 80,540 -0.08(-0.86%)
Jan 26, 2004 9.385 9.438 9.333 9.397 57,173 -0.03(-0.34%)
Jan 23, 2004 9.538 9.542 9.430 9.430 96,200 -0.21(-2.17%)
Jan 22, 2004 9.594 9.655 9.586 9.639 59,410 +0.04(+0.46%)
Jan 21, 2004 9.562 9.607 9.506 9.594 330,115 +0.24(+2.58%)
Jan 20, 2004 9.397 9.454 9.333 9.353 185,938 -0.00(-0.04%)
Jan 16, 2004 9.232 9.385 9.232 9.357 143,679 +0.29(+3.15%)
Jan 15, 2004 9.180 9.180 8.987 9.071 576,956 -0.33(-3.47%)
Jan 14, 2004 9.413 9.421 9.313 9.397 220,242 -0.04(-0.43%)
Jan 13, 2004 9.454 9.498 9.361 9.438 170,526 -0.06(-0.59%)
Jan 12, 2004 9.615 9.615 9.389 9.494 336,081 -0.12(-1.21%)
Jan 09, 2004 9.623 9.647 9.546 9.611 206,073 -0.00(-0.04%)
Jan 08, 2004 9.594 9.647 9.566 9.615 155,860 +0.02(+0.21%)
Jan 07, 2004 9.663 9.663 9.554 9.594 316,443 -0.30(-3.01%)
Jan 06, 2004 9.844 9.916 9.784 9.892 87,003 +0.24(+2.46%)
Jan 05, 2004 9.635 9.755 9.534 9.655 255,789 +0.02(+0.21%)
Jan 02, 2004 9.574 9.695 9.478 9.635 53,196 +0.24(+2.57%)
Dec 31, 2003 9.373 9.470 9.373 9.393 61,399 -0.01(-0.13%)
Dec 30, 2003 9.353 9.450 9.325 9.405 60,902 +0.12(+1.30%)
Dec 29, 2003 9.405 9.289 9.200 9.285 296,805 -0.12(-1.28%)
Dec 26, 2003 9.321 9.405 9.321 9.405 13,423 +0.00(+0.04%)
Dec 24, 2003 9.293 9.413 9.220 9.401 46,236 +0.27(+2.95%)
Dec 23, 2003 9.216 9.236 9.132 9.132 33,061 -0.21(-2.20%)
Dec 22, 2003 9.253 9.337 9.253 9.337 89,240 +0.08(+0.91%)
Dec 19, 2003 9.389 9.413 9.253 9.253 284,128 -0.15(-1.63%)
Dec 18, 2003 9.353 9.377 9.353 9.405 61,896 +0.03(+0.34%)
Dec 17, 2003 9.301 9.442 9.301 9.373 42,755 +0.02(+0.22%)
Dec 16, 2003 9.269 9.353 9.269 9.353 82,528 +0.24(+2.60%)
Dec 15, 2003 9.136 9.136 9.051 9.116 44,496 +0.02(+0.27%)
Dec 12, 2003 9.092 9.092 8.850 9.092 82,031 -0.20(-2.12%)
Dec 11, 2003 9.051 9.293 9.051 9.289 42,010 +0.25(+2.76%)
Dec 10, 2003 9.051 9.152 8.971 9.039 77,060 -0.04(-0.49%)
Dec 09, 2003 9.168 9.192 9.084 9.084 364,171 -0.02(-0.26%)
Dec 08, 2003 8.894 9.132 8.810 9.108 65,128 +0.06(+0.62%)
Dec 05, 2003 8.943 9.023 8.943 9.051 48,224 +0.00(+0.04%)
Dec 04, 2003 9.120 9.120 8.967 9.047 243,609 -0.02(-0.18%)
Dec 03, 2003 9.084 9.196 9.023 9.063 66,371 +0.14(+1.62%)
Dec 02, 2003 8.709 9.035 8.830 8.919 48,224 +0.21(+2.40%)
Dec 01, 2003 8.697 8.697 8.661 8.709 300,534 +0.16(+1.93%)
Nov 28, 2003 8.609 8.609 8.536 8.544 26,349 -0.07(-0.84%)
Nov 26, 2003 8.677 8.697 8.577 8.617 105,646 -0.04(-0.42%)
Nov 25, 2003 8.653 8.689 8.553 8.653 92,472 -0.06(-0.69%)
Nov 24, 2003 8.536 8.713 8.496 8.713 121,307 +0.16(+1.88%)
Nov 21, 2003 8.388 8.593 8.388 8.553 88,246 +0.30(+3.66%)
Nov 20, 2003 8.215 8.311 8.215 8.251 54,687 -0.04(-0.44%)
Nov 19, 2003 8.251 8.315 8.211 8.287 64,382 +0.07(+0.88%)
Nov 18, 2003 8.078 8.279 8.078 8.215 157,351 +0.18(+2.20%)
Nov 17, 2003 8.102 8.166 8.026 8.038 127,522 -0.21(-2.58%)
Nov 14, 2003 8.247 8.279 8.150 8.251 68,856 +0.27(+3.32%)
Nov 13, 2003 7.901 8.005 7.865 7.985 130,007 +0.09(+1.12%)
Nov 12, 2003 7.752 7.917 7.752 7.897 133,239 +0.21(+2.72%)
Nov 11, 2003 7.724 7.784 7.684 7.688 56,676 -0.03(-0.42%)
Nov 10, 2003 7.744 7.820 7.704 7.720 62,393 -0.02(-0.31%)
Nov 07, 2003 7.692 7.752 7.692 7.744 64,631 +0.05(+0.63%)
Nov 06, 2003 7.712 7.732 7.672 7.696 101,669 -0.03(-0.36%)
Nov 05, 2003 7.849 7.728 7.619 7.724 212,785 -0.08(-0.98%)
Nov 04, 2003 7.849 7.885 7.800 7.800 66,868 +0.08(+0.99%)
Nov 03, 2003 7.627 7.724 7.603 7.724 105,398 +0.08(+1.05%)
Oct 31, 2003 7.704 7.704 7.643 7.643 14,169 +0.01(+0.11%)
Oct 30, 2003 7.659 7.692 7.619 7.635 85,014 -0.01(-0.16%)
Oct 29, 2003 7.623 7.752 7.623 7.647 83,026 -0.33(-4.14%)
Oct 28, 2003 7.824 7.977 7.824 7.977 415,627 -0.03(-0.40%)
Oct 27, 2003 7.865 8.013 7.865 8.009 37,535 +0.18(+2.26%)
Oct 24, 2003 7.776 7.861 7.756 7.832 81,286 +0.06(+0.78%)
Oct 23, 2003 7.820 7.853 7.728 7.772 35,298 -0.29(-3.64%)
Oct 22, 2003 8.005 8.074 8.005 8.066 24,112 +0.02(+0.30%)
Oct 21, 2003 7.965 8.046 7.953 8.042 51,704 +0.14(+1.73%)
Oct 20, 2003 7.865 7.881 7.865 7.905 114,595 -0.02(-0.20%)
Oct 17, 2003 7.917 7.985 7.917 7.921 37,287 -0.23(-2.77%)
Oct 16, 2003 8.074 8.146 8.054 8.146 25,355 +0.03(+0.35%)
Oct 15, 2003 8.166 8.186 8.098 8.118 24,609 -0.03(-0.35%)
Oct 14, 2003 8.050 8.203 8.034 8.146 36,292 +0.04(+0.50%)
Oct 13, 2003 8.018 8.158 8.070 8.106 25,106 +0.09(+1.10%)
Oct 10, 2003 8.106 8.106 8.034 8.018 41,513 -0.25(-3.02%)
Oct 09, 2003 8.054 8.054 8.054 8.267 68,856 +0.26(+3.21%)
Oct 08, 2003 8.009 8.046 7.965 8.009 14,417 -0.00(-0.05%)
Oct 07, 2003 7.965 8.046 7.965 8.013 24,112 +0.04(+0.45%)
Oct 06, 2003 7.969 8.086 7.957 7.977 445,954 -0.10(-1.25%)
Oct 03, 2003 8.066 8.134 8.046 8.078 169,283 +0.24(+3.08%)
Oct 02, 2003 7.869 7.869 7.764 7.836 80,540 -0.17(-2.11%)
Oct 01, 2003 7.845 8.046 7.845 8.005 129,759 +0.26(+3.38%)
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%)
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.