Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.962 5.994 5.947 5.967 1,019,043 -0.00(-0.02%)
Nov 29, 2005 5.971 6.037 5.955 5.968 1,052,087 -0.00(-0.04%)
Nov 28, 2005 6.029 6.108 5.963 5.970 712,152 -0.06(-0.98%)
Nov 25, 2005 5.993 6.056 5.988 6.029 522,245 +0.02(+0.26%)
Nov 23, 2005 5.977 6.043 5.977 6.013 899,401 +0.03(+0.48%)
Nov 22, 2005 5.985 6.016 5.970 5.984 725,066 -0.01(-0.23%)
Nov 21, 2005 5.941 6.034 5.938 5.999 938,142 +0.00(+0.07%)
Nov 18, 2005 6.091 6.091 5.994 5.994 855,722 -0.08(-1.37%)
Nov 17, 2005 6.095 6.126 6.071 6.078 887,627 -0.01(-0.17%)
Nov 16, 2005 6.099 6.101 6.071 6.088 304,231 +0.01(+0.10%)
Nov 15, 2005 6.142 6.160 6.063 6.082 560,227 -0.06(-0.99%)
Nov 14, 2005 6.176 6.190 6.124 6.142 472,869 -0.03(-0.41%)
Nov 11, 2005 6.095 6.189 6.095 6.168 565,544 +0.06(+0.90%)
Nov 10, 2005 6.099 6.135 6.088 6.113 682,147 +0.00(+0.00%)
Nov 09, 2005 6.108 6.143 6.083 6.113 315,626 +0.00(+0.06%)
Nov 08, 2005 6.123 6.135 6.082 6.109 409,440 -0.04(-0.59%)
Nov 07, 2005 6.135 6.196 6.126 6.145 1,262,504 +0.01(+0.17%)
Nov 04, 2005 6.056 6.149 6.047 6.135 1,159,195 +0.14(+2.28%)
Nov 03, 2005 5.984 6.051 5.968 5.998 1,258,706 +0.01(+0.22%)
Nov 02, 2005 5.933 6.004 5.933 5.984 1,524,577 +0.03(+0.58%)
Nov 01, 2005 5.999 6.004 5.906 5.950 2,628,319 -0.02(-0.28%)
Oct 31, 2005 5.836 5.980 5.836 5.967 2,123,925 +0.12(+2.13%)
Oct 28, 2005 5.731 5.875 5.731 5.842 1,299,346 +0.12(+2.10%)
Oct 27, 2005 5.810 5.811 5.687 5.722 1,477,480 -0.10(-1.76%)
Oct 26, 2005 5.884 5.924 5.806 5.825 1,311,121 -0.06(-1.01%)
Oct 25, 2005 6.012 6.028 5.869 5.884 2,442,209 -0.14(-2.36%)
Oct 24, 2005 5.968 6.034 5.911 6.027 1,032,336 +0.13(+2.28%)
Oct 21, 2005 5.788 5.960 5.778 5.892 1,825,390 +0.15(+2.66%)
Oct 20, 2005 5.784 5.836 5.711 5.740 1,346,064 -0.06(-0.98%)
Oct 19, 2005 5.744 5.797 5.644 5.797 1,369,232 +0.06(+0.99%)
Oct 18, 2005 5.713 5.788 5.694 5.740 1,053,606 +0.03(+0.46%)
Oct 17, 2005 5.652 5.717 5.608 5.713 1,283,394 +0.05(+0.93%)
Oct 14, 2005 5.729 5.797 5.652 5.661 1,347,963 -0.05(-0.82%)
Oct 13, 2005 5.634 5.734 5.619 5.707 1,710,306 +0.02(+0.31%)
Oct 12, 2005 5.888 5.888 5.577 5.690 1,620,290 -0.20(-3.38%)
Oct 11, 2005 5.863 5.905 5.863 5.889 504,394 +0.04(+0.61%)
Oct 10, 2005 5.880 5.888 5.847 5.853 739,499 -0.03(-0.54%)
Oct 07, 2005 5.854 5.888 5.749 5.884 1,341,886 +0.03(+0.59%)
Oct 06, 2005 5.970 5.981 5.821 5.850 1,214,648 -0.14(-2.36%)
Oct 05, 2005 6.113 6.113 5.949 5.992 1,105,641 -0.12(-1.98%)
Oct 04, 2005 6.108 6.161 6.108 6.113 765,327 +0.00(+0.07%)
Oct 03, 2005 6.151 6.170 6.064 6.108 2,009,220 -0.03(-0.46%)
Sep 30, 2005 6.057 6.160 6.057 6.136 2,619,203 +0.09(+1.45%)
Sep 29, 2005 6.128 6.133 6.036 6.049 1,381,007 -0.07(-1.12%)
Sep 28, 2005 6.132 6.169 6.106 6.117 1,447,094 -0.02(-0.31%)
Sep 27, 2005 6.143 6.157 6.126 6.136 1,256,427 -0.02(-0.33%)
Sep 26, 2005 6.127 6.164 6.112 6.157 809,385 +0.05(+0.85%)
Sep 23, 2005 6.072 6.113 5.990 6.105 1,277,317 +0.02(+0.26%)
Sep 22, 2005 6.240 6.241 5.984 6.089 3,384,910 -0.13(-2.16%)
Sep 21, 2005 6.385 6.385 6.222 6.223 1,281,495 -0.15(-2.39%)
Sep 20, 2005 6.451 6.451 6.376 6.376 940,421 -0.05(-0.82%)
Sep 19, 2005 6.341 6.453 6.318 6.429 1,215,027 +0.07(+1.03%)
Sep 16, 2005 6.363 6.407 6.336 6.363 455,018 +0.04(+0.69%)
Sep 15, 2005 6.346 6.372 6.300 6.319 1,496,090 -0.01(-0.08%)
Sep 14, 2005 6.363 6.386 6.307 6.324 587,953 -0.03(-0.52%)
Sep 13, 2005 6.414 6.429 6.352 6.357 856,482 -0.08(-1.21%)
Sep 12, 2005 6.492 6.492 6.408 6.436 440,585 -0.04(-0.57%)
Sep 09, 2005 6.377 6.497 6.371 6.472 816,981 +0.12(+1.82%)
Sep 08, 2005 6.385 6.406 6.349 6.357 688,984 -0.00(-0.03%)
Sep 07, 2005 6.238 6.379 6.238 6.358 1,573,953 +0.14(+2.29%)
Sep 06, 2005 6.165 6.236 6.154 6.216 1,153,497 +0.05(+0.75%)
Sep 02, 2005 6.113 6.184 6.113 6.170 1,482,417 +0.06(+1.01%)
Sep 01, 2005 6.016 6.140 6.016 6.108 1,839,823 +0.09(+1.58%)
Aug 31, 2005 5.889 6.014 5.889 6.013 1,144,382 +0.13(+2.25%)
Aug 30, 2005 5.819 5.899 5.819 5.881 1,644,598 +0.07(+1.24%)
Aug 29, 2005 5.858 5.863 5.805 5.809 1,989,090 -0.06(-1.06%)
Aug 26, 2005 6.014 6.005 5.850 5.871 1,714,484 -0.14(-2.36%)
Aug 25, 2005 6.056 6.056 6.002 6.013 916,493 -0.04(-0.70%)
Aug 24, 2005 6.004 6.092 5.992 6.056 1,055,885 +0.05(+0.88%)
Aug 23, 2005 6.104 6.104 5.981 6.003 905,858 -0.10(-1.68%)
Aug 22, 2005 6.041 6.117 6.041 6.106 374,117 +0.08(+1.40%)
Aug 19, 2005 6.012 6.037 5.991 6.021 565,164 +0.01(+0.16%)
Aug 18, 2005 5.980 6.036 5.978 6.012 1,321,755 +0.04(+0.68%)
Aug 17, 2005 6.040 6.060 5.938 5.971 1,793,865 -0.09(-1.49%)
Aug 16, 2005 6.148 6.152 6.050 6.062 1,877,045 -0.09(-1.40%)
Aug 15, 2005 6.132 6.149 6.062 6.148 755,451 +0.02(+0.40%)
Aug 12, 2005 6.084 6.132 6.069 6.123 622,136 +0.04(+0.65%)
Aug 11, 2005 6.060 6.098 6.038 6.084 1,869,828 +0.04(+0.64%)
Aug 10, 2005 6.143 6.214 6.042 6.045 2,320,669 -0.02(-0.39%)
Aug 09, 2005 6.022 6.092 6.012 6.069 642,646 +0.07(+1.14%)
Aug 08, 2005 6.060 6.060 5.991 6.000 993,595 -0.04(-0.62%)
Aug 05, 2005 6.073 6.073 5.992 6.038 2,107,213 -0.02(-0.36%)
Aug 04, 2005 5.966 6.074 5.966 6.060 1,702,330 +0.07(+1.20%)
Aug 03, 2005 5.874 6.024 5.874 5.988 2,886,213 +0.11(+1.94%)
Aug 02, 2005 5.719 5.884 5.719 5.874 1,447,094 +0.15(+2.70%)
Aug 01, 2005 5.726 5.760 5.705 5.719 1,243,514 +0.01(+0.26%)
Jul 29, 2005 5.608 5.805 5.606 5.705 1,337,708 +0.09(+1.66%)
Jul 28, 2005 5.618 5.640 5.503 5.612 941,940 -0.01(-0.11%)
Jul 27, 2005 5.582 5.623 5.566 5.618 1,456,590 +0.06(+1.04%)
Jul 26, 2005 5.533 5.563 5.519 5.560 548,832 +0.02(+0.40%)
Jul 25, 2005 5.595 5.595 5.515 5.538 992,456 -0.05(-0.86%)
Jul 22, 2005 5.600 5.603 5.555 5.586 915,733 -0.02(-0.33%)
Jul 21, 2005 5.617 5.630 5.539 5.604 843,189 -0.02(-0.37%)
Jul 20, 2005 5.673 5.673 5.622 5.626 3,528,480 -0.07(-1.16%)
Jul 19, 2005 5.582 5.696 5.582 5.691 2,351,813 +0.13(+2.29%)
Jul 18, 2005 5.571 5.604 5.548 5.564 1,344,924 -0.01(-0.13%)
Jul 15, 2005 5.475 5.593 5.465 5.571 1,748,288 +0.10(+1.75%)
Jul 14, 2005 5.391 5.492 5.388 5.475 1,355,939 +0.09(+1.61%)
Jul 13, 2005 5.393 5.407 5.361 5.389 1,513,182 -0.00(-0.08%)
Jul 12, 2005 5.375 5.415 5.368 5.393 1,206,671 -0.00(-0.07%)
Jul 11, 2005 5.370 5.426 5.353 5.396 696,580 +0.02(+0.33%)
Jul 08, 2005 5.375 5.395 5.355 5.379 2,164,565 -0.01(-0.10%)
Jul 07, 2005 5.257 5.388 5.257 5.384 1,267,822 +0.02(+0.41%)
Jul 06, 2005 5.301 5.395 5.286 5.362 1,213,888 +0.02(+0.44%)
Jul 05, 2005 5.220 5.346 5.191 5.339 1,373,030 +0.13(+2.55%)
Jul 01, 2005 5.178 5.218 5.162 5.206 1,018,663 -0.02(-0.42%)
Jun 30, 2005 5.211 5.238 5.208 5.228 1,214,268 +0.03(+0.66%)
Jun 29, 2005 5.174 5.224 5.166 5.194 1,118,554 +0.03(+0.65%)
Jun 28, 2005 5.089 5.178 5.084 5.160 1,621,429 +0.07(+1.47%)
Jun 27, 2005 5.021 5.090 4.993 5.086 1,351,001 +0.04(+0.85%)
Jun 24, 2005 5.112 5.112 5.012 5.043 1,140,584 -0.07(-1.42%)
Jun 23, 2005 5.117 5.153 5.090 5.116 1,050,188 -0.00(-0.03%)
Jun 22, 2005 5.147 5.152 5.081 5.117 2,124,304 -0.02(-0.46%)
Jun 21, 2005 5.200 5.201 5.141 5.141 1,863,751 -0.04(-0.71%)
Jun 20, 2005 5.145 5.185 5.099 5.178 1,079,813 +0.04(+0.73%)
Jun 17, 2005 5.091 5.167 5.091 5.140 1,552,683 +0.05(+0.90%)
Jun 16, 2005 5.051 5.097 5.030 5.095 1,649,536 +0.04(+0.80%)
Jun 15, 2005 5.010 5.073 5.010 5.054 1,899,834 +0.03(+0.52%)
Jun 14, 2005 5.011 5.028 5.004 5.028 1,360,876 +0.03(+0.51%)
Jun 13, 2005 4.959 5.011 4.933 5.002 913,454 +0.05(+0.94%)
Jun 10, 2005 4.937 4.959 4.928 4.956 688,984 +0.01(+0.21%)
Jun 09, 2005 4.891 4.959 4.871 4.945 1,520,399 +0.06(+1.17%)
Jun 08, 2005 4.833 4.888 4.833 4.888 1,192,618 +0.06(+1.18%)
Jun 07, 2005 4.822 4.851 4.822 4.831 602,386 +0.02(+0.33%)
Jun 06, 2005 4.860 4.870 4.805 4.816 1,159,574 -0.04(-0.83%)
Jun 03, 2005 4.907 4.912 4.856 4.856 1,914,267 -0.05(-1.04%)
Jun 02, 2005 4.831 4.925 4.826 4.907 1,840,203 +0.08(+1.56%)
Jun 01, 2005 4.805 4.836 4.796 4.831 2,181,277 +0.03(+0.55%)
May 31, 2005 4.833 4.833 4.749 4.805 2,449,806 -0.02(-0.40%)
May 27, 2005 4.787 4.830 4.784 4.824 2,567,928 +0.04(+0.83%)
May 26, 2005 4.707 4.810 4.696 4.785 10,224,617 +0.09(+1.85%)
May 25, 2005 4.701 4.756 4.679 4.698 1,497,610 -0.00(-0.04%)
May 24, 2005 4.720 4.755 4.698 4.700 1,869,828 -0.00(-0.09%)
May 23, 2005 4.627 4.704 4.627 4.704 3,720,287 +0.08(+1.65%)
May 20, 2005 4.603 4.629 4.594 4.628 2,443,349 +0.03(+0.63%)
May 19, 2005 4.537 4.603 4.537 4.599 1,339,227 +0.07(+1.55%)
May 18, 2005 4.500 4.537 4.500 4.529 889,526 +0.02(+0.35%)
May 17, 2005 4.517 4.533 4.501 4.513 412,478 -0.02(-0.48%)
May 16, 2005 4.489 4.539 4.489 4.535 304,991 +0.04(+0.82%)
May 13, 2005 4.553 4.557 4.471 4.498 378,675 -0.05(-1.02%)
May 12, 2005 4.542 4.590 4.534 4.544 1,664,348 +0.01(+0.27%)
May 11, 2005 4.551 4.551 4.514 4.532 348,670 -0.02(-0.42%)
May 10, 2005 4.591 4.596 4.542 4.551 732,662 -0.04(-0.84%)
May 09, 2005 4.641 4.641 4.581 4.590 1,098,044 -0.01(-0.15%)
May 06, 2005 4.586 4.656 4.577 4.597 1,383,285 +0.03(+0.71%)
May 05, 2005 4.564 4.569 4.528 4.565 1,685,238 -0.01(-0.17%)
May 04, 2005 4.490 4.601 4.490 4.572 1,964,022 +0.10(+2.14%)
May 03, 2005 4.497 4.510 4.464 4.477 810,145 -0.01(-0.25%)
May 02, 2005 4.476 4.519 4.458 4.488 753,172 +0.01(+0.18%)
Apr 29, 2005 4.556 4.557 4.429 4.480 1,602,439 -0.05(-1.18%)
Apr 28, 2005 4.608 4.608 4.527 4.534 1,375,309 -0.05(-1.13%)
Apr 27, 2005 4.590 4.601 4.564 4.586 594,030 -0.02(-0.42%)
Apr 26, 2005 4.735 4.735 4.601 4.605 843,189 +0.00(+0.08%)
Apr 25, 2005 4.564 4.627 4.543 4.601 1,019,803 +0.06(+1.31%)
Apr 22, 2005 4.577 4.584 4.521 4.542 1,333,530 -0.05(-1.16%)
Apr 21, 2005 4.546 4.615 4.525 4.595 661,257 +0.06(+1.30%)
Apr 20, 2005 4.590 4.590 4.520 4.536 783,937 -0.06(-1.34%)
Apr 19, 2005 4.524 4.609 4.524 4.598 1,234,018 +0.10(+2.12%)
Apr 18, 2005 4.467 4.510 4.457 4.502 1,045,630 +0.03(+0.77%)
Apr 15, 2005 4.511 4.524 4.461 4.468 709,874 -0.05(-1.15%)
Apr 14, 2005 4.555 4.616 4.520 4.520 957,893 -0.04(-0.85%)
Apr 13, 2005 4.546 4.580 4.541 4.558 679,488 +0.00(+0.08%)
Apr 12, 2005 4.511 4.565 4.495 4.555 1,300,486 +0.02(+0.48%)
Apr 11, 2005 4.568 4.586 4.529 4.533 1,007,269 -0.05(-1.05%)
Apr 08, 2005 4.612 4.646 4.564 4.581 1,259,846 -0.04(-0.84%)
Apr 07, 2005 4.604 4.658 4.604 4.620 1,250,350 +0.01(+0.19%)
Apr 06, 2005 4.678 4.692 4.606 4.611 2,074,169 -0.08(-1.67%)
Apr 05, 2005 4.760 4.760 4.665 4.689 1,492,292 -0.02(-0.39%)
Apr 04, 2005 4.792 4.797 4.700 4.708 739,119 -0.06(-1.31%)
Apr 01, 2005 4.700 4.782 4.700 4.770 1,747,908 +0.07(+1.49%)
Mar 31, 2005 4.687 4.701 4.660 4.700 1,312,260 +0.03(+0.71%)
Mar 30, 2005 4.589 4.667 4.572 4.666 1,975,417 +0.06(+1.20%)
Mar 29, 2005 4.704 4.708 4.610 4.611 1,132,228 -0.10(-2.09%)
Mar 28, 2005 4.708 4.780 4.699 4.709 911,555 -0.01(-0.22%)
Mar 24, 2005 4.720 4.738 4.697 4.720 787,356 +0.02(+0.37%)
Mar 23, 2005 4.787 4.787 4.665 4.702 1,491,533 -0.07(-1.42%)
Mar 22, 2005 4.786 4.834 4.749 4.770 673,411 -0.03(-0.69%)
Mar 21, 2005 4.770 4.826 4.770 4.803 636,949 +0.03(+0.70%)
Mar 18, 2005 4.820 4.825 4.729 4.770 1,553,822 -0.06(-1.34%)
Mar 17, 2005 4.829 4.852 4.820 4.835 1,108,679 +0.01(+0.16%)
Mar 16, 2005 4.913 4.913 4.813 4.827 1,871,727 -0.08(-1.58%)
Mar 15, 2005 4.959 4.967 4.892 4.904 2,209,003 -0.04(-0.71%)
Mar 14, 2005 5.064 5.064 4.930 4.939 1,433,041 -0.11(-2.21%)
Mar 11, 2005 5.108 5.134 5.016 5.051 1,201,354 -0.07(-1.46%)
Mar 10, 2005 5.244 5.247 5.101 5.125 881,170 -0.11(-2.05%)
Mar 09, 2005 5.213 5.239 5.203 5.232 836,352 +0.00(+0.03%)
Mar 08, 2005 5.244 5.280 5.222 5.231 649,103 -0.01(-0.25%)
Mar 07, 2005 5.191 5.253 5.181 5.244 855,343 +0.06(+1.12%)
Mar 04, 2005 5.208 5.215 5.181 5.186 1,096,525 -0.02(-0.40%)
Mar 03, 2005 5.267 5.276 5.166 5.207 1,242,754 -0.05(-0.90%)
Mar 02, 2005 5.327 5.329 5.245 5.254 1,041,452 -0.09(-1.66%)
Mar 01, 2005 5.303 5.382 5.299 5.343 1,039,173 +0.04(+0.76%)
Feb 28, 2005 5.222 5.310 5.222 5.303 1,200,215 +0.17(+3.28%)
Feb 25, 2005 5.103 5.139 5.095 5.134 611,881 +0.05(+1.04%)
Feb 24, 2005 4.994 5.081 4.994 5.081 771,404 +0.09(+1.72%)
Feb 23, 2005 4.919 4.996 4.915 4.995 956,373 +0.10(+2.01%)
Feb 22, 2005 5.062 5.062 4.897 4.897 1,090,448 -0.12(-2.41%)
Feb 18, 2005 5.124 5.206 5.014 5.018 1,600,919 -0.11(-2.06%)
Feb 17, 2005 4.972 5.133 4.957 5.124 1,455,070 +0.19(+3.86%)
Feb 16, 2005 4.910 4.941 4.904 4.933 885,728 +0.02(+0.34%)
Feb 15, 2005 4.925 4.949 4.893 4.916 1,182,363 -0.03(-0.53%)
Feb 14, 2005 4.990 4.990 4.943 4.943 291,697 -0.05(-0.95%)
Feb 11, 2005 5.003 5.020 4.970 4.990 1,165,651 -0.01(-0.25%)
Feb 10, 2005 4.930 5.005 4.928 5.002 834,833 +0.06(+1.30%)
Feb 09, 2005 4.941 4.980 4.915 4.938 766,086 -0.01(-0.14%)
Feb 08, 2005 4.935 4.954 4.923 4.945 701,138 +0.00(+0.09%)
Feb 07, 2005 4.932 4.958 4.928 4.941 703,417 +0.01(+0.18%)
Feb 04, 2005 4.858 4.950 4.858 4.932 2,194,950 +0.08(+1.55%)
Feb 03, 2005 4.853 4.866 4.836 4.857 2,313,452 +0.02(+0.44%)
Feb 02, 2005 4.820 4.853 4.801 4.836 1,934,017 +0.01(+0.24%)
Feb 01, 2005 4.735 4.891 4.720 4.824 1,986,431 +0.11(+2.25%)
Jan 31, 2005 4.651 4.739 4.651 4.718 638,468 +0.09(+1.90%)
Jan 28, 2005 4.616 4.638 4.592 4.630 496,797 +0.00(+0.00%)
Jan 27, 2005 4.599 4.639 4.579 4.630 2,077,967 +0.02(+0.40%)
Jan 26, 2005 4.616 4.621 4.609 4.612 734,182 +0.02(+0.34%)
Jan 25, 2005 4.625 4.665 4.573 4.596 1,148,180 -0.05(-1.00%)
Jan 24, 2005 4.620 4.694 4.614 4.643 520,346 +0.00(+0.02%)
Jan 21, 2005 4.629 4.668 4.629 4.642 639,228 -0.02(-0.36%)
Jan 20, 2005 4.713 4.721 4.647 4.658 589,092 -0.06(-1.30%)
Jan 19, 2005 4.696 4.746 4.696 4.720 1,581,549 +0.04(+0.90%)
Jan 18, 2005 4.622 4.712 4.622 4.678 1,424,305 +0.04(+0.83%)
Jan 14, 2005 4.520 4.643 4.520 4.639 545,794 +0.11(+2.44%)
Jan 13, 2005 4.498 4.549 4.498 4.529 2,049,861 +0.03(+0.74%)
Jan 12, 2005 4.502 4.529 4.465 4.495 576,938 +0.01(+0.33%)
Jan 11, 2005 4.520 4.529 4.443 4.480 919,152 -0.04(-0.97%)
Jan 10, 2005 4.560 4.560 4.511 4.524 685,945 +0.03(+0.59%)
Jan 07, 2005 4.540 4.599 4.498 4.498 1,110,199 -0.04(-0.93%)
Jan 06, 2005 4.592 4.592 4.523 4.540 909,656 -0.04(-0.82%)
Jan 05, 2005 4.626 4.636 4.569 4.578 1,529,894 -0.05(-1.04%)
Jan 04, 2005 4.634 4.654 4.620 4.626 855,343 -0.02(-0.36%)
Jan 03, 2005 4.639 4.651 4.616 4.643 1,083,611 +0.03(+0.55%)
Dec 31, 2004 4.623 4.634 4.603 4.617 384,372 -0.03(-0.60%)
Dec 30, 2004 4.629 4.651 4.616 4.645 229,408 +0.00(+0.06%)
Dec 29, 2004 4.583 4.644 4.563 4.643 808,625 +0.08(+1.79%)
Dec 28, 2004 4.629 4.629 4.542 4.561 532,880 -0.06(-1.20%)
Dec 27, 2004 4.636 4.651 4.597 4.616 252,956 -0.01(-0.23%)
Dec 23, 2004 4.638 4.676 4.625 4.627 385,891 -0.00(-0.06%)
Dec 22, 2004 4.597 4.629 4.591 4.629 975,744 +0.04(+0.86%)
Dec 21, 2004 4.564 4.607 4.564 4.590 457,297 +0.03(+0.56%)
Dec 20, 2004 4.577 4.582 4.552 4.565 502,115 +0.00(+0.02%)
Dec 17, 2004 4.589 4.638 4.560 4.564 1,650,675 -0.04(-0.84%)
Dec 16, 2004 4.558 4.623 4.556 4.602 1,245,792 +0.07(+1.45%)
Dec 15, 2004 4.437 4.536 4.436 4.536 987,138 +0.10(+2.26%)
Dec 14, 2004 4.428 4.485 4.418 4.436 1,826,909 +0.03(+0.70%)
Dec 13, 2004 4.427 4.427 4.387 4.406 488,062 +0.01(+0.32%)
Dec 10, 2004 4.367 4.414 4.364 4.392 962,830 +0.00(+0.06%)
Dec 09, 2004 4.347 4.407 4.340 4.389 925,988 +0.02(+0.46%)
Dec 08, 2004 4.353 4.371 4.344 4.369 867,117 +0.02(+0.57%)
Dec 07, 2004 4.350 4.353 4.328 4.344 1,234,398 +0.01(+0.26%)
Dec 06, 2004 4.365 4.365 4.326 4.333 1,240,095 -0.01(-0.24%)
Dec 03, 2004 4.352 4.360 4.329 4.343 503,254 +0.00(+0.04%)
Dec 02, 2004 4.270 4.394 4.270 4.342 3,240,960 +0.08(+1.79%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback