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 (%)
Nov 28, 2003 8.359 8.359 8.289 8.297 27,135 -0.07(-0.84%)
Nov 26, 2003 8.426 8.445 8.328 8.367 108,798 -0.04(-0.42%)
Nov 25, 2003 8.402 8.438 8.305 8.402 95,230 -0.06(-0.69%)
Nov 24, 2003 8.289 8.461 8.250 8.461 124,926 +0.16(+1.88%)
Nov 21, 2003 8.145 8.344 8.145 8.305 90,878 +0.29(+3.66%)
Nov 20, 2003 7.977 8.070 7.977 8.012 56,319 -0.04(-0.44%)
Nov 19, 2003 8.012 8.074 7.973 8.047 66,303 +0.07(+0.88%)
Nov 18, 2003 7.844 8.039 7.844 7.977 162,045 +0.17(+2.20%)
Nov 17, 2003 7.867 7.930 7.793 7.805 131,326 -0.21(-2.58%)
Nov 14, 2003 8.008 8.039 7.914 8.012 70,911 +0.26(+3.32%)
Nov 13, 2003 7.672 7.774 7.637 7.754 133,886 +0.09(+1.12%)
Nov 12, 2003 7.527 7.688 7.527 7.668 137,214 +0.20(+2.72%)
Nov 11, 2003 7.500 7.559 7.461 7.465 58,367 -0.03(-0.42%)
Nov 10, 2003 7.520 7.594 7.481 7.496 64,255 -0.02(-0.31%)
Nov 07, 2003 7.469 7.527 7.469 7.520 66,559 +0.05(+0.63%)
Nov 06, 2003 7.488 7.508 7.449 7.473 104,702 -0.03(-0.36%)
Nov 05, 2003 7.621 7.504 7.399 7.500 219,133 -0.07(-0.98%)
Nov 04, 2003 7.621 7.656 7.574 7.574 68,863 +0.07(+0.99%)
Nov 03, 2003 7.406 7.500 7.383 7.500 108,542 +0.08(+1.05%)
Oct 31, 2003 7.481 7.481 7.422 7.422 14,591 +0.01(+0.11%)
Oct 30, 2003 7.438 7.469 7.399 7.414 87,550 -0.01(-0.16%)
Oct 29, 2003 7.402 7.527 7.402 7.426 85,502 -0.32(-4.14%)
Oct 28, 2003 7.598 7.746 7.598 7.746 428,026 -0.03(-0.40%)
Oct 27, 2003 7.637 7.781 7.637 7.777 38,655 +0.17(+2.26%)
Oct 24, 2003 7.551 7.633 7.531 7.606 83,710 +0.06(+0.78%)
Oct 23, 2003 7.594 7.625 7.504 7.547 36,351 -0.29(-3.64%)
Oct 22, 2003 7.774 7.840 7.774 7.832 24,831 +0.02(+0.30%)
Oct 21, 2003 7.734 7.813 7.723 7.809 53,247 +0.13(+1.73%)
Oct 20, 2003 7.637 7.652 7.637 7.676 118,014 -0.02(-0.20%)
Oct 17, 2003 7.688 7.754 7.688 7.692 38,399 -0.22(-2.77%)
Oct 16, 2003 7.840 7.910 7.820 7.910 26,111 +0.03(+0.35%)
Oct 15, 2003 7.930 7.949 7.863 7.883 25,343 -0.03(-0.35%)
Oct 14, 2003 7.817 7.965 7.801 7.910 37,375 +0.04(+0.50%)
Oct 13, 2003 7.785 7.922 7.836 7.871 25,855 +0.09(+1.10%)
Oct 10, 2003 7.871 7.871 7.801 7.785 42,751 -0.24(-3.02%)
Oct 09, 2003 7.820 7.820 7.820 8.027 70,911 +0.25(+3.21%)
Oct 08, 2003 7.777 7.813 7.734 7.777 14,847 -0.00(-0.05%)
Oct 07, 2003 7.734 7.813 7.734 7.781 24,831 +0.04(+0.45%)
Oct 06, 2003 7.738 7.852 7.727 7.746 459,258 -0.10(-1.25%)
Oct 03, 2003 7.832 7.899 7.813 7.844 174,333 +0.23(+3.08%)
Oct 02, 2003 7.641 7.641 7.539 7.609 82,942 -0.16(-2.11%)
Oct 01, 2003 7.617 7.813 7.617 7.774 133,630 +0.25(+3.38%)
Sep 30, 2003 7.582 7.625 7.465 7.520 40,447 -0.02(-0.26%)
Sep 29, 2003 7.469 7.556 7.461 7.539 69,119 +0.15(+2.06%)
Sep 26, 2003 7.410 7.461 7.258 7.387 118,526 -0.17(-2.22%)
Sep 25, 2003 7.625 7.629 7.555 7.555 53,247 +0.00(+0.00%)
Sep 24, 2003 7.570 7.582 7.539 7.555 34,303 -0.18(-2.32%)
Sep 23, 2003 7.742 7.793 7.676 7.734 50,175 -0.01(-0.10%)
Sep 22, 2003 7.613 7.734 7.582 7.742 45,311 +0.01(+0.15%)
Sep 19, 2003 7.750 7.770 7.750 7.731 55,551 -0.04(-0.55%)
Sep 18, 2003 7.645 7.766 7.645 7.774 62,975 +0.24(+3.16%)
Sep 17, 2003 7.625 7.625 7.484 7.535 56,063 -0.13(-1.68%)
Sep 16, 2003 7.547 7.770 7.539 7.664 73,215 +0.04(+0.46%)
Sep 15, 2003 7.563 7.774 7.563 7.629 75,519 -0.25(-3.13%)
Sep 12, 2003 7.789 7.891 7.762 7.875 147,454 +0.34(+4.46%)
Sep 11, 2003 7.316 7.570 7.316 7.539 72,191 +0.33(+4.55%)
Sep 10, 2003 7.188 7.246 7.129 7.211 234,748 +0.03(+0.44%)
Sep 09, 2003 7.121 7.223 7.082 7.180 420,346 +0.19(+2.68%)
Sep 08, 2003 6.992 7.031 6.992 6.992 124,414 +0.06(+0.85%)
Sep 05, 2003 6.789 6.934 6.789 6.934 110,590 +0.22(+3.26%)
Sep 04, 2003 6.570 6.715 6.559 6.715 37,631 +0.11(+1.72%)
Sep 03, 2003 6.594 6.609 6.570 6.602 89,086 -0.14(-2.09%)
Sep 02, 2003 6.695 6.742 6.641 6.742 364,027 +0.05(+0.82%)
Aug 29, 2003 6.652 6.695 6.633 6.688 31,743 +0.07(+1.12%)
Aug 28, 2003 6.641 6.680 6.445 6.613 212,477 +0.11(+1.68%)
Aug 27, 2003 6.504 6.531 6.445 6.504 141,054 +0.04(+0.60%)
Aug 26, 2003 6.410 6.465 6.410 6.465 51,455 +0.12(+1.97%)
Aug 25, 2003 6.395 6.465 6.340 6.340 33,279 -0.06(-0.98%)
Aug 22, 2003 6.484 6.484 6.379 6.402 49,663 +0.05(+0.86%)
Aug 21, 2003 6.293 6.352 6.250 6.348 59,135 -0.03(-0.43%)
Aug 20, 2003 6.434 6.434 6.367 6.375 38,143 -0.15(-2.28%)
Aug 19, 2003 6.477 6.586 6.449 6.524 311,803 -0.17(-2.51%)
Aug 18, 2003 6.570 6.691 6.563 6.691 38,399 +0.10(+1.54%)
Aug 15, 2003 6.742 6.758 6.582 6.590 12,543 -0.15(-2.20%)
Aug 14, 2003 6.734 6.781 6.649 6.738 18,175 -0.04(-0.58%)
Aug 13, 2003 6.738 6.777 6.664 6.777 24,575 +0.02(+0.29%)
Aug 12, 2003 6.758 6.758 6.711 6.758 35,327 -0.01(-0.17%)
Aug 11, 2003 6.715 6.836 6.688 6.770 26,623 -0.14(-2.09%)
Aug 08, 2003 6.793 6.922 6.793 6.914 269,052 +0.13(+1.90%)
Aug 07, 2003 6.816 6.867 6.758 6.785 27,135 -0.07(-1.03%)
Aug 06, 2003 6.824 6.895 6.738 6.856 161,021 +0.02(+0.29%)
Aug 05, 2003 6.836 6.887 6.797 6.836 227,837 +0.00(+0.00%)
Aug 04, 2003 6.719 6.906 6.719 6.836 355,579 +0.09(+1.27%)
Aug 01, 2003 6.774 6.797 6.719 6.750 34,815 -0.05(-0.69%)
Jul 31, 2003 6.805 6.820 6.715 6.797 312,315 -0.08(-1.14%)
Jul 30, 2003 6.867 6.887 6.680 6.875 67,071 -0.05(-0.79%)
Jul 29, 2003 6.836 6.945 6.836 6.930 48,895 +0.06(+0.85%)
Jul 28, 2003 6.856 6.926 6.836 6.871 46,335 -0.02(-0.23%)
Jul 25, 2003 6.875 6.934 6.801 6.887 47,103 -0.03(-0.40%)
Jul 24, 2003 6.774 6.984 6.774 6.914 488,441 +0.25(+3.69%)
Jul 23, 2003 6.621 6.672 6.617 6.668 19,455 +0.04(+0.65%)
Jul 22, 2003 6.574 6.637 6.574 6.625 53,247 +0.10(+1.56%)
Jul 21, 2003 6.504 6.524 6.461 6.524 679,159 -0.07(-1.12%)
Jul 18, 2003 6.641 6.641 6.574 6.598 38,399 -0.11(-1.57%)
Jul 17, 2003 6.715 6.789 6.652 6.703 31,999 +0.00(+0.00%)
Jul 16, 2003 6.711 6.758 6.664 6.703 277,756 -0.05(-0.69%)
Jul 15, 2003 6.816 6.899 6.699 6.750 44,031 +0.01(+0.12%)
Jul 14, 2003 6.770 6.770 6.699 6.742 114,430 +0.10(+1.47%)
Jul 11, 2003 6.617 6.719 6.566 6.645 247,292 +0.05(+0.77%)
Jul 10, 2003 6.496 6.602 6.477 6.594 44,799 +0.11(+1.69%)
Jul 09, 2003 6.449 6.512 6.449 6.484 32,255 +0.04(+0.61%)
Jul 08, 2003 6.574 6.574 6.367 6.445 46,079 -0.15(-2.31%)
Jul 07, 2003 6.563 6.606 6.461 6.598 87,294 -0.03(-0.47%)
Jul 03, 2003 6.543 6.652 6.535 6.629 33,535 +0.07(+1.01%)
Jul 02, 2003 6.383 6.582 6.379 6.563 53,503 +0.16(+2.44%)
Jul 01, 2003 6.406 6.406 6.309 6.406 43,775 -0.02(-0.24%)
Jun 30, 2003 6.410 6.484 6.371 6.422 54,015 +0.17(+2.69%)
Jun 27, 2003 6.238 6.348 6.238 6.254 31,487 +0.02(+0.25%)
Jun 26, 2003 6.207 6.277 6.164 6.238 45,823 -0.14(-2.20%)
Jun 25, 2003 6.270 6.406 6.270 6.379 40,191 +0.13(+2.06%)
Jun 24, 2003 6.281 6.309 6.203 6.250 34,047 -0.13(-2.02%)
Jun 23, 2003 6.402 6.457 6.250 6.379 50,687 -0.23(-3.43%)
Jun 20, 2003 6.590 6.656 6.508 6.606 87,550 +0.28(+4.45%)
Jun 19, 2003 6.473 6.473 6.254 6.324 87,294 -0.17(-2.65%)
Jun 18, 2003 6.524 6.551 6.465 6.496 31,743 -0.02(-0.30%)
Jun 17, 2003 6.531 6.555 6.473 6.516 59,903 +0.04(+0.60%)
Jun 16, 2003 6.500 6.543 6.422 6.477 76,031 +0.23(+3.63%)
Jun 13, 2003 6.348 6.348 6.231 6.250 11,263 -0.01(-0.19%)
Jun 12, 2003 6.191 6.289 6.133 6.262 118,014 +0.07(+1.14%)
Jun 11, 2003 6.172 6.211 6.121 6.191 21,759 +0.01(+0.19%)
Jun 10, 2003 6.160 6.180 6.027 6.180 41,727 -0.02(-0.32%)
Jun 09, 2003 6.172 6.270 6.156 6.199 33,023 +0.03(+0.51%)
Jun 06, 2003 6.316 6.316 6.133 6.168 42,751 -0.22(-3.43%)
Jun 05, 2003 6.328 6.438 6.328 6.387 22,271 +0.02(+0.31%)
Jun 04, 2003 6.309 6.383 6.289 6.367 36,863 +0.00(+0.06%)
Jun 03, 2003 6.348 6.387 6.316 6.363 52,479 +0.07(+1.18%)
Jun 02, 2003 6.348 6.367 6.211 6.289 82,942 -0.02(-0.31%)
May 30, 2003 6.406 6.406 6.309 6.309 16,639 -0.09(-1.34%)
May 29, 2003 6.406 6.461 6.387 6.395 14,079 -0.00(-0.06%)
May 28, 2003 6.395 6.461 6.324 6.399 30,463 +0.14(+2.31%)
May 27, 2003 6.320 6.367 6.211 6.254 43,263 -0.07(-1.05%)
May 23, 2003 6.320 6.348 6.176 6.320 51,967 -0.07(-1.10%)
May 22, 2003 6.211 6.465 6.172 6.391 68,095 +0.16(+2.57%)
May 21, 2003 6.231 6.285 6.121 6.231 40,191 -0.04(-0.62%)
May 20, 2003 6.231 6.277 6.063 6.270 46,079 +0.00(+0.00%)
May 19, 2003 6.367 6.434 6.172 6.270 80,638 -0.09(-1.35%)
May 16, 2003 6.426 6.484 6.324 6.356 38,143 +0.02(+0.31%)
May 15, 2003 6.387 6.410 6.270 6.336 50,687 -0.13(-2.05%)
May 14, 2003 6.543 6.555 6.426 6.469 22,271 -0.15(-2.30%)
May 13, 2003 6.543 6.645 6.524 6.621 103,166 +0.14(+2.11%)
May 12, 2003 6.430 6.543 6.332 6.484 57,087 +0.04(+0.61%)
May 09, 2003 6.348 6.508 6.293 6.445 61,183 +0.24(+3.90%)
May 08, 2003 6.250 6.352 6.172 6.203 97,278 +0.17(+2.78%)
May 07, 2003 6.133 6.168 5.988 6.035 151,806 -0.58(-8.80%)
May 06, 2003 6.484 6.680 6.406 6.617 83,966 +0.13(+1.99%)
May 05, 2003 6.559 6.570 6.426 6.488 75,007 -0.11(-1.66%)
May 02, 2003 6.570 6.668 6.399 6.598 144,894 -0.03(-0.41%)
May 01, 2003 6.645 6.645 6.539 6.625 16,127 -0.05(-0.76%)
Apr 30, 2003 6.629 6.680 6.531 6.676 46,079 +0.17(+2.64%)
Apr 29, 2003 6.445 6.566 6.387 6.504 98,046 +0.02(+0.30%)
Apr 28, 2003 6.363 6.543 6.309 6.484 123,134 -0.24(-3.60%)
Apr 25, 2003 6.613 6.824 6.594 6.727 88,062 +0.06(+0.94%)
Apr 24, 2003 6.781 6.781 6.524 6.664 141,310 -0.34(-4.85%)
Apr 23, 2003 6.953 7.031 6.914 7.004 496,377 +0.03(+0.39%)
Apr 22, 2003 6.738 7.016 6.684 6.977 68,607 +0.21(+3.18%)
Apr 21, 2003 6.758 6.797 6.680 6.762 48,383 +0.04(+0.64%)
Apr 17, 2003 6.789 6.801 6.504 6.719 67,071 -0.12(-1.83%)
Apr 16, 2003 6.781 6.914 6.750 6.844 43,519 -0.06(-0.85%)
Apr 15, 2003 6.844 6.930 6.816 6.902 51,711 +0.10(+1.44%)
Apr 14, 2003 6.836 6.891 6.777 6.805 532,729 -0.01(-0.17%)
Apr 11, 2003 6.613 6.934 6.613 6.816 82,686 +0.24(+3.62%)
Apr 10, 2003 6.691 6.691 6.484 6.578 47,871 -0.25(-3.66%)
Apr 09, 2003 6.816 6.902 6.719 6.828 77,055 +0.29(+4.36%)
Apr 08, 2003 6.508 6.602 6.508 6.543 20,223 +0.04(+0.60%)
Apr 07, 2003 6.484 6.590 6.469 6.504 37,887 +0.05(+0.85%)
Apr 04, 2003 6.453 6.524 6.387 6.449 50,175 +0.12(+1.91%)
Apr 03, 2003 6.387 6.387 6.211 6.328 56,063 -0.27(-4.14%)
Apr 02, 2003 6.660 6.699 6.543 6.602 61,439 -0.12(-1.74%)
Apr 01, 2003 6.602 6.754 6.602 6.719 33,791 +0.05(+0.76%)
Mar 31, 2003 6.524 6.785 6.504 6.668 116,734 +0.26(+4.02%)
Mar 28, 2003 6.582 6.602 6.406 6.410 62,719 -0.35(-5.14%)
Mar 27, 2003 6.426 6.832 6.426 6.758 140,286 +0.32(+4.91%)
Mar 26, 2003 6.387 6.531 6.383 6.441 50,175 +0.15(+2.36%)
Mar 25, 2003 6.359 6.383 6.250 6.293 91,390 +0.14(+2.35%)
Mar 24, 2003 6.172 6.234 6.149 6.149 34,303 -0.02(-0.38%)
Mar 21, 2003 6.149 6.227 6.113 6.172 80,638 +0.03(+0.44%)
Mar 20, 2003 6.145 6.188 6.031 6.145 141,822 +0.17(+2.88%)
Mar 19, 2003 6.199 6.231 5.859 5.973 101,886 -0.09(-1.48%)
Mar 18, 2003 6.012 6.066 5.918 6.063 43,775 +0.20(+3.40%)
Mar 17, 2003 5.750 5.996 5.750 5.863 75,519 +0.19(+3.37%)
Mar 14, 2003 5.758 5.887 5.668 5.672 44,543 -0.11(-1.96%)
Mar 13, 2003 5.793 5.793 5.664 5.785 22,783 -0.05(-0.80%)
Mar 12, 2003 5.859 5.879 5.672 5.832 28,415 -0.16(-2.74%)
Mar 11, 2003 5.965 6.055 5.965 5.996 28,671 +0.02(+0.33%)
Mar 10, 2003 6.152 6.152 5.918 5.977 94,974 -0.25(-4.08%)
Mar 07, 2003 6.078 6.324 6.078 6.231 60,671 +0.33(+5.63%)
Mar 06, 2003 5.781 5.984 5.781 5.899 128,254 +0.04(+0.67%)
Mar 05, 2003 5.750 5.867 5.750 5.859 72,959 +0.27(+4.90%)
Mar 04, 2003 5.660 5.750 5.578 5.586 80,382 +0.05(+0.92%)
Mar 03, 2003 5.543 5.645 5.531 5.535 33,279 +0.00(+0.00%)
Feb 28, 2003 5.590 5.590 5.531 5.535 14,335 -0.08(-1.46%)
Feb 27, 2003 5.758 5.758 5.570 5.617 57,087 -0.18(-3.03%)
Feb 26, 2003 5.891 5.891 5.742 5.793 84,734 -0.11(-1.79%)
Feb 25, 2003 5.813 5.918 5.813 5.899 180,733 +0.36(+6.41%)
Feb 24, 2003 5.524 5.606 5.504 5.543 47,103 +0.04(+0.64%)
Feb 21, 2003 5.543 5.602 5.434 5.508 245,500 -0.04(-0.70%)
Feb 20, 2003 5.570 5.606 5.488 5.547 28,671 +0.04(+0.71%)
Feb 19, 2003 5.535 5.609 5.484 5.508 348,667 -0.07(-1.19%)
Feb 18, 2003 5.574 5.649 5.504 5.574 35,327 -0.07(-1.25%)
Feb 14, 2003 5.586 5.684 5.566 5.645 176,381 +0.11(+2.05%)
Feb 13, 2003 5.527 5.621 5.496 5.531 154,366 +0.04(+0.78%)
Feb 12, 2003 5.508 5.590 5.488 5.488 25,343 -0.11(-1.89%)
Feb 11, 2003 5.621 5.758 5.594 5.594 84,222 -0.24(-4.15%)
Feb 10, 2003 5.774 5.899 5.719 5.836 47,615 -0.06(-1.06%)
Feb 07, 2003 6.035 6.039 5.859 5.899 37,631 -0.18(-2.89%)
Feb 06, 2003 6.016 6.078 5.957 6.074 34,559 -0.02(-0.32%)
Feb 05, 2003 5.875 6.094 5.875 6.094 30,207 +0.19(+3.17%)
Feb 04, 2003 5.918 5.918 5.738 5.906 22,015 -0.19(-3.08%)
Feb 03, 2003 5.930 6.129 5.930 6.094 51,711 +0.16(+2.63%)
Jan 31, 2003 5.914 6.055 5.859 5.938 30,207 +0.01(+0.20%)
Jan 30, 2003 5.957 6.012 5.922 5.926 28,671 -0.20(-3.25%)
Jan 29, 2003 6.113 6.133 5.996 6.125 25,343 -0.01(-0.13%)
Jan 28, 2003 5.977 6.145 5.977 6.133 31,999 -0.04(-0.70%)
Jan 27, 2003 6.109 6.203 6.039 6.176 34,815 +0.10(+1.67%)
Jan 24, 2003 6.055 6.172 6.012 6.074 243,964 -0.15(-2.45%)
Jan 23, 2003 6.191 6.313 6.043 6.227 157,949 +0.07(+1.21%)
Jan 22, 2003 5.969 6.164 5.918 6.152 205,565 +0.23(+3.96%)
Jan 21, 2003 5.977 5.977 5.863 5.918 76,031 -0.27(-4.42%)
Jan 17, 2003 6.094 6.289 6.070 6.191 173,565 -0.10(-1.55%)
Jan 16, 2003 6.250 6.324 6.231 6.289 43,263 +0.13(+2.16%)
Jan 15, 2003 6.016 6.172 6.016 6.156 76,543 +0.12(+2.01%)
Jan 14, 2003 5.871 6.035 5.871 6.035 68,351 +0.20(+3.34%)
Jan 13, 2003 5.832 5.938 5.742 5.840 421,370 +0.29(+5.28%)
Jan 10, 2003 5.543 5.645 5.516 5.547 42,239 +0.02(+0.28%)
Jan 09, 2003 5.559 5.559 5.520 5.531 20,223 +0.23(+4.27%)
Jan 08, 2003 5.274 5.313 5.203 5.305 46,847 -0.23(-4.10%)
Jan 07, 2003 5.469 5.547 5.383 5.531 67,071 -0.15(-2.68%)
Jan 06, 2003 5.473 5.684 5.469 5.684 84,222 +0.32(+6.05%)
Jan 03, 2003 5.332 5.430 5.332 5.359 44,543 +0.07(+1.40%)
Jan 02, 2003 5.234 5.301 5.156 5.285 23,295 -0.09(-1.74%)
Dec 31, 2002 5.371 5.379 5.234 5.379 45,311 +0.03(+0.58%)
Dec 30, 2002 5.176 5.430 5.098 5.348 124,670 +0.27(+5.31%)
Dec 27, 2002 5.121 5.219 5.078 5.078 34,047 -0.08(-1.59%)
Dec 26, 2002 5.231 5.231 5.109 5.160 10,751 -0.04(-0.68%)
Dec 24, 2002 5.262 5.262 5.195 5.195 2,047 -0.08(-1.48%)
Dec 23, 2002 5.098 5.348 5.098 5.274 66,815 -0.09(-1.75%)
Dec 20, 2002 5.078 5.391 5.070 5.367 61,951 +0.11(+2.00%)
Dec 19, 2002 5.274 5.383 5.238 5.262 78,078 -0.08(-1.54%)
Dec 18, 2002 5.172 5.399 5.172 5.344 140,798 +0.30(+5.96%)
Dec 17, 2002 5.078 5.156 4.961 5.043 93,950 -0.29(-5.42%)
Dec 16, 2002 5.305 5.340 5.176 5.332 29,695 +0.00(+0.00%)
Dec 13, 2002 5.395 5.399 5.254 5.332 249,852 -0.15(-2.71%)
Dec 12, 2002 5.469 5.527 5.430 5.481 131,582 -0.03(-0.50%)
Dec 11, 2002 5.387 5.566 5.344 5.508 195,581 +0.04(+0.64%)
Dec 10, 2002 5.352 5.488 5.313 5.473 79,870 +0.12(+2.26%)
Dec 09, 2002 5.426 5.488 5.305 5.352 33,535 -0.06(-1.08%)
Dec 06, 2002 5.566 5.566 5.410 5.410 17,663 -0.16(-2.81%)
Dec 05, 2002 5.734 5.734 5.508 5.566 54,271 -0.17(-2.93%)
Dec 04, 2002 5.598 5.742 5.598 5.734 40,447 +0.35(+6.53%)
Dec 03, 2002 5.461 5.469 5.320 5.383 92,158 -0.28(-4.97%)
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.