Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
America Movil S.A.B. DE C.V. ADR
(NY:
AMX
)
18.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
1.480
1.499
1.456
1.457
8,042,738
-0.03(-1.93%)
May 27, 2004
1.475
1.490
1.469
1.486
5,660,952
+0.02(+1.16%)
May 26, 2004
1.453
1.473
1.450
1.469
7,543,124
+0.01(+0.94%)
May 25, 2004
1.441
1.459
1.432
1.455
9,097,300
+0.02(+1.42%)
May 24, 2004
1.417
1.436
1.417
1.434
6,633,715
+0.03(+1.92%)
May 21, 2004
1.421
1.432
1.407
1.407
5,024,205
-0.00(-0.35%)
May 20, 2004
1.428
1.441
1.397
1.412
12,427,791
-0.01(-0.82%)
May 19, 2004
1.438
1.465
1.419
1.424
16,259,499
+0.02(+1.60%)
May 18, 2004
1.378
1.402
1.373
1.402
14,595,457
+0.03(+2.40%)
May 17, 2004
1.372
1.382
1.362
1.369
14,978,788
-0.04(-2.60%)
May 14, 2004
1.386
1.423
1.385
1.405
9,685,930
+0.01(+0.96%)
May 13, 2004
1.376
1.414
1.376
1.392
10,948,197
-0.00(-0.21%)
May 12, 2004
1.376
1.398
1.368
1.395
11,702,830
+0.01(+0.39%)
May 11, 2004
1.358
1.392
1.350
1.390
20,785,694
+0.09(+6.63%)
May 10, 2004
1.338
1.345
1.286
1.303
33,054,700
-0.07(-5.11%)
May 07, 2004
1.386
1.402
1.368
1.373
22,390,394
-0.04(-3.08%)
May 06, 2004
1.451
1.454
1.412
1.417
17,293,210
-0.05(-3.56%)
May 05, 2004
1.518
1.521
1.463
1.469
16,320,447
-0.04(-2.80%)
May 04, 2004
1.455
1.512
1.453
1.512
20,063,140
+0.06(+3.91%)
May 03, 2004
1.404
1.476
1.404
1.455
21,930,876
+0.05(+3.55%)
Apr 30, 2004
1.437
1.452
1.399
1.405
25,388,076
-0.02(-1.74%)
Apr 29, 2004
1.503
1.503
1.414
1.430
34,912,812
-0.08(-5.29%)
Apr 28, 2004
1.604
1.604
1.483
1.510
23,747,290
-0.09(-5.78%)
Apr 27, 2004
1.569
1.604
1.560
1.602
11,187,979
+0.03(+2.12%)
Apr 26, 2004
1.579
1.582
1.556
1.569
14,056,548
-0.01(-0.63%)
Apr 23, 2004
1.569
1.587
1.567
1.579
11,603,388
+0.01(+0.90%)
Apr 22, 2004
1.573
1.577
1.555
1.565
8,897,615
+0.00(+0.13%)
Apr 21, 2004
1.565
1.575
1.552
1.563
5,733,127
-0.00(-0.16%)
Apr 20, 2004
1.574
1.584
1.565
1.565
10,516,748
+0.00(+0.11%)
Apr 19, 2004
1.558
1.575
1.557
1.564
8,669,862
+0.01(+0.48%)
Apr 16, 2004
1.563
1.568
1.550
1.556
11,495,927
-0.00(-0.21%)
Apr 15, 2004
1.579
1.579
1.552
1.560
12,046,866
-0.02(-1.26%)
Apr 14, 2004
1.625
1.625
1.574
1.579
11,245,719
-0.05(-2.86%)
Apr 13, 2004
1.658
1.668
1.624
1.626
8,087,647
-0.03(-1.54%)
Apr 12, 2004
1.663
1.667
1.648
1.651
6,000,176
+0.01(+0.56%)
Apr 08, 2004
1.634
1.652
1.626
1.642
4,946,416
+0.03(+1.72%)
Apr 07, 2004
1.624
1.625
1.605
1.614
8,207,939
+0.00(+0.00%)
Apr 06, 2004
1.617
1.633
1.612
1.614
7,405,991
-0.02(-1.17%)
Apr 05, 2004
1.642
1.642
1.626
1.634
7,153,377
-0.01(-0.51%)
Apr 02, 2004
1.658
1.663
1.634
1.642
12,978,729
+0.01(+0.79%)
Apr 01, 2004
1.621
1.636
1.615
1.629
10,608,170
+0.02(+1.40%)
Mar 31, 2004
1.611
1.619
1.601
1.607
9,669,891
-0.01(-0.90%)
Mar 30, 2004
1.621
1.626
1.607
1.621
4,729,890
-0.00(-0.21%)
Mar 29, 2004
1.606
1.654
1.604
1.624
9,880,804
+0.04(+2.22%)
Mar 26, 2004
1.600
1.627
1.587
1.589
10,805,450
-0.02(-0.98%)
Mar 25, 2004
1.553
1.613
1.552
1.605
16,349,318
+0.05(+3.32%)
Mar 24, 2004
1.557
1.571
1.547
1.553
8,391,586
+0.01(+0.46%)
Mar 23, 2004
1.545
1.566
1.538
1.546
12,813,528
+0.03(+1.67%)
Mar 22, 2004
1.569
1.569
1.510
1.521
13,001,184
-0.05(-3.23%)
Mar 19, 2004
1.503
1.579
1.499
1.572
18,933,194
+0.08(+5.32%)
Mar 18, 2004
1.476
1.493
1.463
1.492
7,704,316
+0.02(+1.13%)
Mar 17, 2004
1.459
1.487
1.459
1.476
14,786,321
+0.02(+1.46%)
Mar 16, 2004
1.467
1.484
1.450
1.454
12,182,395
-0.01(-0.63%)
Mar 15, 2004
1.471
1.480
1.438
1.464
8,283,322
-0.02(-1.48%)
Mar 12, 2004
1.488
1.502
1.470
1.486
10,141,437
+0.00(+0.14%)
Mar 11, 2004
1.504
1.515
1.482
1.483
14,622,723
-0.04(-2.62%)
Mar 10, 2004
1.538
1.541
1.522
1.523
10,406,882
-0.01(-0.78%)
Mar 09, 2004
1.532
1.536
1.519
1.535
10,407,683
+0.01(+0.38%)
Mar 08, 2004
1.570
1.573
1.530
1.530
7,301,738
-0.04(-2.70%)
Mar 05, 2004
1.557
1.586
1.550
1.572
9,772,540
-0.01(-0.34%)
Mar 04, 2004
1.534
1.579
1.522
1.577
16,897,850
+0.07(+4.46%)
Mar 03, 2004
1.515
1.517
1.497
1.510
8,061,183
-0.01(-0.55%)
Mar 02, 2004
1.546
1.559
1.518
1.518
9,098,904
-0.03(-1.70%)
Mar 01, 2004
1.496
1.546
1.496
1.545
10,776,580
+0.06(+4.21%)
Feb 27, 2004
1.482
1.492
1.468
1.482
11,507,956
+0.01(+0.45%)
Feb 26, 2004
1.471
1.479
1.452
1.476
8,427,673
+0.01(+0.62%)
Feb 25, 2004
1.469
1.478
1.452
1.466
7,446,891
-0.00(-0.25%)
Feb 24, 2004
1.449
1.471
1.419
1.470
13,074,963
+0.02(+1.35%)
Feb 23, 2004
1.494
1.494
1.445
1.451
15,970,798
-0.02(-1.16%)
Feb 20, 2004
1.505
1.515
1.454
1.468
23,277,348
-0.04(-2.46%)
Feb 19, 2004
1.531
1.533
1.503
1.505
19,836,188
-0.02(-1.07%)
Feb 18, 2004
1.539
1.544
1.518
1.521
20,066,348
-0.01(-0.81%)
Feb 17, 2004
1.575
1.575
1.526
1.533
26,787,474
+0.05(+3.10%)
Feb 13, 2004
1.459
1.496
1.457
1.487
16,382,197
+0.03(+2.23%)
Feb 12, 2004
1.403
1.460
1.403
1.455
22,132,968
+0.06(+4.14%)
Feb 11, 2004
1.375
1.402
1.372
1.397
7,824,608
+0.02(+1.60%)
Feb 10, 2004
1.384
1.391
1.366
1.375
9,348,310
-0.01(-0.75%)
Feb 09, 2004
1.371
1.389
1.363
1.385
15,722,996
+0.03(+2.52%)
Feb 06, 2004
1.347
1.365
1.342
1.351
11,111,794
+0.02(+1.75%)
Feb 05, 2004
1.333
1.351
1.326
1.328
7,237,582
-0.00(-0.28%)
Feb 04, 2004
1.338
1.347
1.332
1.332
12,087,765
-0.00(-0.34%)
Feb 03, 2004
1.372
1.376
1.336
1.336
18,770,400
-0.00(-0.31%)
Feb 02, 2004
1.303
1.353
1.303
1.340
23,995,894
+0.04(+3.20%)
Jan 30, 2004
1.294
1.313
1.293
1.299
13,419,801
+0.01(+0.68%)
Jan 29, 2004
1.343
1.345
1.271
1.290
29,117,134
-0.05(-3.42%)
Jan 28, 2004
1.382
1.402
1.332
1.336
27,110,660
-0.04(-3.05%)
Jan 27, 2004
1.392
1.395
1.376
1.378
19,295,676
-0.01(-0.99%)
Jan 26, 2004
1.378
1.392
1.376
1.392
11,378,843
+0.02(+1.30%)
Jan 23, 2004
1.349
1.409
1.349
1.374
22,939,728
+0.04(+2.64%)
Jan 22, 2004
1.343
1.358
1.332
1.338
9,759,709
-0.00(-0.31%)
Jan 21, 2004
1.361
1.361
1.316
1.343
57,050,592
-0.01(-0.61%)
Jan 20, 2004
1.334
1.359
1.333
1.351
15,497,649
+0.04(+3.11%)
Jan 16, 2004
1.296
1.318
1.294
1.310
8,694,722
+0.01(+1.06%)
Jan 15, 2004
1.299
1.305
1.274
1.296
11,876,051
-0.00(-0.19%)
Jan 14, 2004
1.322
1.324
1.289
1.299
15,065,398
-0.01(-1.01%)
Jan 13, 2004
1.316
1.324
1.306
1.312
8,794,164
-0.00(-0.25%)
Jan 12, 2004
1.309
1.319
1.306
1.316
12,104,606
+0.01(+1.12%)
Jan 09, 2004
1.268
1.335
1.262
1.301
18,597,980
+0.03(+2.12%)
Jan 08, 2004
1.249
1.299
1.247
1.274
47,234,748
+0.02(+2.00%)
Jan 07, 2004
1.241
1.250
1.241
1.249
11,879,258
+0.01(+0.84%)
Jan 06, 2004
1.247
1.247
1.228
1.239
21,159,402
-0.01(-0.80%)
Jan 05, 2004
1.215
1.264
1.202
1.249
17,140,038
+0.07(+6.07%)
Jan 02, 2004
1.136
1.177
1.134
1.177
7,138,942
+0.04(+3.58%)
Dec 31, 2003
1.133
1.143
1.124
1.136
2,852,529
+0.00(+0.26%)
Dec 30, 2003
1.126
1.135
1.122
1.133
6,276,848
+0.01(+0.81%)
Dec 29, 2003
1.121
1.127
1.117
1.124
5,049,065
+0.00(+0.33%)
Dec 26, 2003
1.119
1.123
1.109
1.121
1,275,899
+0.00(+0.26%)
Dec 24, 2003
1.102
1.127
1.099
1.118
2,422,685
+0.02(+1.47%)
Dec 23, 2003
1.110
1.111
1.098
1.101
10,955,414
-0.01(-0.94%)
Dec 22, 2003
1.106
1.122
1.104
1.112
6,837,410
+0.01(+0.56%)
Dec 19, 2003
1.099
1.110
1.091
1.106
9,731,641
+0.01(+0.95%)
Dec 18, 2003
1.085
1.099
1.085
1.095
11,503,947
+0.02(+1.54%)
Dec 17, 2003
1.078
1.078
1.069
1.079
8,706,751
+0.00(+0.43%)
Dec 16, 2003
1.081
1.081
1.064
1.074
6,438,040
-0.01(-0.54%)
Dec 15, 2003
1.101
1.101
1.071
1.080
13,719,729
+0.00(+0.00%)
Dec 12, 2003
1.097
1.097
1.077
1.080
10,224,839
-0.02(-1.59%)
Dec 11, 2003
1.073
1.098
1.073
1.097
23,143,422
+0.02(+2.01%)
Dec 10, 2003
1.081
1.081
1.064
1.076
11,406,109
-0.01(-0.65%)
Dec 09, 2003
1.109
1.112
1.083
1.083
8,345,874
-0.03(-2.58%)
Dec 08, 2003
1.124
1.127
1.114
1.111
7,198,287
-0.01(-1.18%)
Dec 05, 2003
1.129
1.129
1.119
1.125
5,409,140
-0.00(-0.33%)
Dec 04, 2003
1.127
1.131
1.118
1.129
13,884,129
+0.00(+0.18%)
Dec 03, 2003
1.129
1.134
1.120
1.126
21,841,058
+0.00(+0.33%)
Dec 02, 2003
1.083
1.126
1.083
1.123
16,063,824
+0.03(+2.70%)
Dec 01, 2003
1.066
1.093
1.066
1.093
10,212,008
+0.03(+2.57%)
Nov 28, 2003
1.039
1.066
1.039
1.066
7,487,790
+0.03(+2.52%)
Nov 26, 2003
1.035
1.041
1.020
1.040
7,306,550
+0.01(+1.05%)
Nov 25, 2003
1.038
1.031
1.018
1.029
7,101,251
+0.01(+0.53%)
Nov 24, 2003
1.043
1.055
1.023
1.023
12,430,999
-0.02(-1.76%)
Nov 21, 2003
1.022
1.047
1.025
1.042
6,840,618
+0.02(+1.91%)
Nov 20, 2003
1.031
1.039
1.023
1.022
8,239,215
-0.02(-1.64%)
Nov 19, 2003
1.074
1.076
1.031
1.039
22,610,928
-0.04(-3.47%)
Nov 18, 2003
1.071
1.084
1.071
1.077
7,274,472
+0.00(+0.23%)
Nov 17, 2003
1.070
1.077
1.069
1.074
6,204,673
-0.01(-1.07%)
Nov 14, 2003
1.088
1.097
1.086
1.086
12,050,073
+0.00(+0.08%)
Nov 13, 2003
1.073
1.092
1.066
1.085
9,053,193
+0.02(+1.79%)
Nov 12, 2003
1.057
1.068
1.054
1.066
14,492,006
+0.01(+0.91%)
Nov 11, 2003
1.057
1.066
1.047
1.056
6,089,994
-0.01(-0.66%)
Nov 10, 2003
1.082
1.082
1.055
1.063
6,354,637
-0.02(-1.62%)
Nov 07, 2003
1.060
1.083
1.060
1.081
14,124,713
+0.03(+2.85%)
Nov 06, 2003
1.043
1.064
1.034
1.051
11,060,469
+0.01(+1.20%)
Nov 05, 2003
1.050
1.050
1.029
1.038
10,446,979
-0.00(-0.16%)
Nov 04, 2003
1.037
1.058
1.032
1.040
23,731,426
+0.00(+0.00%)
Nov 03, 2003
1.008
1.040
1.002
1.040
27,498,242
+0.05(+5.13%)
Oct 31, 2003
0.9843
0.9947
0.9793
0.9893
13,435,840
+0.01(+1.32%)
Oct 30, 2003
0.9651
0.9880
0.9489
0.9764
13,841,626
+0.01(+1.47%)
Oct 29, 2003
0.9664
0.9755
0.9614
0.9622
5,425,981
-0.01(-0.81%)
Oct 28, 2003
0.9643
0.9726
0.9639
0.9701
18,842,574
+0.01(+0.60%)
Oct 27, 2003
0.9539
0.9706
0.9494
0.9643
9,639,417
+0.01(+1.35%)
Oct 24, 2003
0.9477
0.9548
0.9435
0.9514
5,727,514
+0.00(+0.31%)
Oct 23, 2003
0.9435
0.9610
0.9415
0.9485
8,200,722
-0.00(-0.35%)
Oct 22, 2003
0.9622
0.9685
0.9394
0.9518
21,431,264
-0.03(-2.59%)
Oct 21, 2003
0.9622
0.9826
0.9602
0.9772
19,688,630
+0.02(+2.17%)
Oct 20, 2003
0.9527
0.9556
0.9456
0.9564
7,667,426
+0.00(+0.44%)
Oct 17, 2003
0.9415
0.9577
0.9282
0.9523
6,646,546
+0.01(+0.70%)
Oct 16, 2003
0.9539
0.9539
0.9415
0.9456
9,863,963
-0.01(-0.96%)
Oct 15, 2003
0.9622
0.9676
0.9514
0.9548
8,827,846
-0.01(-0.78%)
Oct 14, 2003
0.9689
0.9735
0.9597
0.9622
11,307,469
-0.01(-1.28%)
Oct 13, 2003
0.9730
0.9809
0.9676
0.9747
4,294,432
+0.00(+0.21%)
Oct 10, 2003
0.9614
0.9730
0.9564
0.9726
8,230,394
+0.01(+1.04%)
Oct 09, 2003
0.9606
0.9785
0.9606
0.9627
20,016,626
+0.00(+0.52%)
Oct 08, 2003
0.9473
0.9672
0.9473
0.9577
9,477,424
+0.01(+1.10%)
Oct 07, 2003
0.9186
0.9477
0.9153
0.9473
13,072,557
+0.02(+2.66%)
Oct 06, 2003
0.9273
0.9290
0.9194
0.9228
9,621,774
-0.00(-0.40%)
Oct 03, 2003
0.9365
0.9415
0.9169
0.9265
17,010,122
-0.00(-0.04%)
Oct 02, 2003
0.9498
0.9560
0.9252
0.9269
14,046,924
-0.03(-3.04%)
Oct 01, 2003
0.9714
0.9747
0.9560
0.9560
36,645,824
-0.00(-0.48%)
Sep 30, 2003
0.9706
0.9747
0.9585
0.9606
5,474,900
-0.01(-1.11%)
Sep 29, 2003
0.9635
0.9726
0.9597
0.9714
6,790,095
+0.01(+1.17%)
Sep 26, 2003
0.9714
0.9718
0.9589
0.9602
7,024,264
-0.02(-1.58%)
Sep 25, 2003
0.9789
0.9797
0.9718
0.9755
6,431,624
-0.00(-0.17%)
Sep 24, 2003
0.9814
0.9913
0.9768
0.9772
11,260,154
-0.00(-0.42%)
Sep 23, 2003
0.9760
0.9818
0.9747
0.9814
8,936,910
+0.00(+0.38%)
Sep 22, 2003
0.9685
0.9809
0.9560
0.9776
5,288,848
-0.00(-0.51%)
Sep 19, 2003
0.9814
0.9851
0.9814
0.9826
13,423,811
+0.00(+0.25%)
Sep 18, 2003
0.9639
0.9913
0.9639
0.9801
17,802,448
+0.02(+1.73%)
Sep 17, 2003
0.9606
0.9643
0.9502
0.9635
5,173,367
+0.00(+0.04%)
Sep 16, 2003
0.9564
0.9651
0.9564
0.9631
6,354,637
+0.01(+0.74%)
Sep 15, 2003
0.9589
0.9643
0.9560
0.9560
7,239,988
-0.00(-0.04%)
Sep 12, 2003
0.9556
0.9610
0.9415
0.9564
7,903,199
+0.00(+0.04%)
Sep 11, 2003
0.9606
0.9697
0.9477
0.9560
14,079,804
-0.01(-0.69%)
Sep 10, 2003
0.9456
0.9643
0.9356
0.9627
19,235,528
+0.01(+0.61%)
Sep 09, 2003
0.9668
0.9685
0.9539
0.9568
13,495,986
-0.01(-1.03%)
Sep 08, 2003
0.9855
0.9955
0.9647
0.9668
8,428,475
-0.02(-1.65%)
Sep 05, 2003
0.9847
0.9909
0.9797
0.9830
7,017,848
-0.00(-0.13%)
Sep 04, 2003
0.9809
0.9988
0.9760
0.9843
6,519,838
+0.01(+0.89%)
Sep 03, 2003
0.9772
1.005
0.9685
0.9755
13,092,606
+0.00(+0.04%)
Sep 02, 2003
0.9664
0.9772
0.9560
0.9751
11,908,930
+0.02(+2.00%)
Aug 29, 2003
0.9560
0.9643
0.9502
0.9560
5,885,497
+0.01(+0.97%)
Aug 28, 2003
0.9394
0.9498
0.9373
0.9469
12,200,840
+0.01(+0.98%)
Aug 27, 2003
0.9269
0.9423
0.9252
0.9377
6,664,991
+0.01(+0.94%)
Aug 26, 2003
0.9331
0.9361
0.9240
0.9290
17,564,268
-0.01(-0.62%)
Aug 25, 2003
0.9435
0.9469
0.9315
0.9348
8,234,404
-0.01(-1.27%)
Aug 22, 2003
0.9494
0.9589
0.9464
0.9469
6,531,066
+0.00(+0.04%)
Aug 21, 2003
0.9456
0.9514
0.9394
0.9464
5,880,686
+0.01(+0.66%)
Aug 20, 2003
0.9589
0.9589
0.9385
0.9402
8,193,504
-0.02(-1.99%)
Aug 19, 2003
0.9548
0.9614
0.9502
0.9593
6,901,566
+0.00(+0.48%)
Aug 18, 2003
0.9560
0.9647
0.9498
0.9548
8,924,079
+0.00(+0.44%)
Aug 15, 2003
0.9539
0.9556
0.9456
0.9506
5,803,699
-0.01(-0.69%)
Aug 14, 2003
0.9373
0.9768
0.9352
0.9573
9,806,222
+0.02(+2.13%)
Aug 13, 2003
0.9169
0.9460
0.9095
0.9373
4,647,289
+0.02(+2.27%)
Aug 12, 2003
0.9153
0.9215
0.9107
0.9165
3,260,721
-0.00(-0.09%)
Aug 11, 2003
0.9165
0.9248
0.9119
0.9173
3,879,023
-0.00(-0.14%)
Aug 08, 2003
0.9082
0.9248
0.9020
0.9186
5,839,786
+0.01(+1.52%)
Aug 07, 2003
0.8745
0.9049
0.8745
0.9049
7,216,731
+0.03(+3.18%)
Aug 06, 2003
0.8654
0.8783
0.8579
0.8770
9,344,300
+0.01(+1.54%)
Aug 05, 2003
0.8870
0.8937
0.8637
0.8637
14,846,467
-0.02(-2.67%)
Aug 04, 2003
0.9178
0.9182
0.8866
0.8874
14,020,460
-0.03(-3.13%)
Aug 01, 2003
0.9186
0.9190
0.9078
0.9161
5,269,601
-0.01(-1.34%)
Jul 31, 2003
0.9165
0.9286
0.9149
0.9286
6,570,361
+0.02(+1.73%)
Jul 30, 2003
0.9090
0.9207
0.9070
0.9128
3,384,221
+0.00(+0.27%)
Jul 29, 2003
0.9352
0.9390
0.9082
0.9103
8,725,196
-0.03(-3.69%)
Jul 28, 2003
0.9394
0.9506
0.9394
0.9452
5,629,676
+0.01(+0.71%)
Jul 25, 2003
0.9115
0.9460
0.9103
0.9385
9,045,975
+0.03(+3.11%)
Jul 24, 2003
0.9099
0.9182
0.8978
0.9103
17,081,496
+0.00(+0.09%)
Jul 23, 2003
0.8928
0.9095
0.8824
0.9095
10,778,184
+0.02(+2.05%)
Jul 22, 2003
0.8646
0.8966
0.8608
0.8912
38,407,704
+0.07(+8.01%)
Jul 21, 2003
0.8251
0.8450
0.8209
0.8251
7,734,790
-0.00(-0.40%)
Jul 18, 2003
0.8172
0.8305
0.8134
0.8284
5,429,189
+0.01(+1.42%)
Jul 17, 2003
0.8309
0.8309
0.8168
0.8168
13,322,765
-0.01(-1.80%)
Jul 16, 2003
0.8209
0.8350
0.8193
0.8317
17,621,208
+0.01(+1.47%)
Jul 15, 2003
0.8247
0.8263
0.8147
0.8197
4,916,744
-0.00(-0.10%)
Jul 14, 2003
0.8043
0.8205
0.8018
0.8205
6,292,085
+0.02(+2.81%)
Jul 11, 2003
0.7939
0.8055
0.7939
0.7981
5,109,212
+0.00(+0.00%)
Jul 10, 2003
0.7997
0.7997
0.7848
0.7981
5,331,351
-0.00(-0.26%)
Jul 09, 2003
0.8026
0.8076
0.7960
0.8001
5,819,738
-0.00(-0.36%)
Jul 08, 2003
0.8001
0.8101
0.7931
0.8030
11,639,476
-0.00(-0.16%)
Jul 07, 2003
0.7989
0.8084
0.7989
0.8043
9,001,066
+0.01(+0.68%)
Jul 03, 2003
0.7997
0.7997
0.7868
0.7989
2,761,107
-0.00(-0.21%)
Jul 02, 2003
0.7947
0.8084
0.7947
0.8006
7,878,339
+0.00(+0.52%)
Jul 01, 2003
0.7773
0.8080
0.7752
0.7964
8,488,621
+0.02(+2.19%)
Jun 30, 2003
0.7814
0.7902
0.7789
0.7794
4,593,559
-0.00(-0.27%)
Jun 27, 2003
0.7785
0.7943
0.7735
0.7814
4,445,199
+0.00(+0.64%)
Jun 26, 2003
0.7752
0.7806
0.7710
0.7764
2,927,912
+0.01(+1.03%)
Jun 25, 2003
0.7669
0.7835
0.7669
0.7685
5,791,669
+0.00(+0.22%)
Jun 24, 2003
0.7507
0.7702
0.7503
0.7669
6,401,150
+0.01(+1.88%)
Jun 23, 2003
0.7619
0.7619
0.7461
0.7528
5,705,861
-0.01(-1.36%)
Jun 20, 2003
0.7598
0.7644
0.7511
0.7631
6,503,799
+0.00(+0.33%)
Jun 19, 2003
0.7673
0.7698
0.7598
0.7606
7,447,692
-0.01(-0.87%)
Jun 18, 2003
0.7702
0.7710
0.7569
0.7673
8,841,479
-0.00(-0.38%)
Jun 17, 2003
0.7677
0.7781
0.7611
0.7702
6,765,235
+0.01(+0.71%)
Jun 16, 2003
0.7515
0.7685
0.7473
0.7648
5,897,527
+0.01(+1.83%)
Jun 13, 2003
0.7457
0.7519
0.7399
0.7511
6,935,248
+0.01(+0.72%)
Jun 12, 2003
0.7436
0.7503
0.7378
0.7457
8,775,719
+0.01(+0.79%)
Jun 11, 2003
0.7382
0.7457
0.7382
0.7399
8,745,245
+0.00(+0.51%)
Jun 10, 2003
0.7316
0.7440
0.7286
0.7361
10,695,583
+0.00(+0.34%)
Jun 09, 2003
0.7282
0.7336
0.7212
0.7336
10,066,855
+0.00(+0.28%)
Jun 06, 2003
0.7461
0.7519
0.7220
0.7316
16,054,201
-0.01(-1.68%)
Jun 05, 2003
0.7573
0.7586
0.7345
0.7440
22,716,786
-0.02(-2.82%)
Jun 04, 2003
0.7798
0.7810
0.7648
0.7656
9,246,462
-0.01(-1.66%)
Jun 03, 2003
0.7744
0.7848
0.7731
0.7785
7,486,186
+0.00(+0.00%)
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
.