Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.63 29.63 28.80 29.22 554,347 -0.19(-0.65%)
Dec 28, 2007 29.01 29.72 28.85 29.41 1,607,488 +0.49(+1.69%)
Dec 27, 2007 29.28 29.31 28.68 28.92 450,007 -0.40(-1.36%)
Dec 26, 2007 29.08 29.51 28.63 29.32 625,439 +0.38(+1.30%)
Dec 24, 2007 28.83 29.34 28.74 28.95 251,194 -0.08(-0.26%)
Dec 21, 2007 27.77 29.37 27.77 29.02 2,527,751 +1.26(+4.55%)
Dec 20, 2007 26.10 28.29 26.04 27.76 3,254,176 +1.94(+7.50%)
Dec 19, 2007 26.42 26.66 25.68 25.82 1,989,869 -0.30(-1.14%)
Dec 18, 2007 25.37 26.43 25.37 26.12 1,320,489 +0.67(+2.62%)
Dec 17, 2007 25.65 25.98 25.29 25.45 1,613,105 -0.21(-0.81%)
Dec 14, 2007 25.68 26.18 25.34 25.66 649,474 -0.21(-0.83%)
Dec 13, 2007 26.04 26.04 25.25 25.88 754,581 -0.17(-0.65%)
Dec 12, 2007 26.23 26.31 25.75 26.04 862,387 +0.57(+2.25%)
Dec 11, 2007 26.91 26.91 25.32 25.47 1,692,430 -1.13(-4.26%)
Dec 10, 2007 25.68 26.78 25.58 26.60 2,270,150 +0.75(+2.90%)
Dec 07, 2007 25.61 26.03 25.53 25.85 654,521 +0.34(+1.32%)
Dec 06, 2007 25.78 25.78 25.19 25.52 2,243,804 -0.04(-0.15%)
Dec 05, 2007 24.77 25.83 24.77 25.55 1,812,624 +0.87(+3.50%)
Dec 04, 2007 24.79 25.25 24.61 24.69 1,127,436 -0.14(-0.56%)
Dec 03, 2007 25.03 25.03 24.45 24.83 1,603,700 +0.02(+0.09%)
Nov 30, 2007 24.78 25.24 24.54 24.80 1,221,807 +0.31(+1.25%)
Nov 29, 2007 24.81 25.05 24.34 24.50 910,447 -0.11(-0.44%)
Nov 28, 2007 23.73 24.90 23.73 24.60 2,258,859 +0.93(+3.95%)
Nov 27, 2007 23.46 24.05 23.39 23.67 2,060,678 +0.34(+1.48%)
Nov 26, 2007 24.08 24.38 23.30 23.33 1,838,399 +0.11(+0.50%)
Nov 23, 2007 23.50 23.50 23.08 23.21 929,929 +0.28(+1.20%)
Nov 21, 2007 22.74 23.53 22.51 22.94 2,003,867 -0.24(-1.06%)
Nov 20, 2007 23.36 23.75 23.10 23.18 1,316,583 -0.05(-0.20%)
Nov 19, 2007 23.67 23.91 22.63 23.23 1,798,098 -0.84(-3.50%)
Nov 16, 2007 24.48 24.87 23.56 24.07 1,896,042 -0.25(-1.04%)
Nov 15, 2007 25.24 25.24 23.89 24.32 1,360,147 -0.72(-2.87%)
Nov 14, 2007 25.42 25.74 24.90 25.04 1,305,088 -0.17(-0.67%)
Nov 13, 2007 23.85 25.21 23.80 25.21 2,020,006 +1.36(+5.68%)
Nov 12, 2007 25.04 25.57 23.74 23.85 2,818,793 -1.46(-5.78%)
Nov 09, 2007 25.03 25.78 25.03 25.32 3,280,740 -0.30(-1.17%)
Nov 08, 2007 26.24 26.45 24.88 25.61 1,676,085 -0.24(-0.92%)
Nov 07, 2007 26.09 26.37 25.74 25.85 1,767,767 -0.31(-1.20%)
Nov 06, 2007 25.87 26.34 25.84 26.17 1,034,430 +0.44(+1.73%)
Nov 05, 2007 25.72 26.11 25.32 25.72 1,542,290 -0.30(-1.15%)
Nov 02, 2007 26.78 26.82 25.49 26.02 1,975,462 -0.51(-1.90%)
Nov 01, 2007 27.09 27.31 26.37 26.53 1,717,998 -0.73(-2.70%)
Oct 31, 2007 27.16 27.48 26.75 27.26 1,539,040 +0.44(+1.66%)
Oct 30, 2007 26.72 27.05 26.72 26.82 3,770,139 +0.10(+0.37%)
Oct 29, 2007 29.17 29.17 26.61 26.72 5,239,686 -2.41(-8.28%)
Oct 26, 2007 29.17 29.30 28.82 29.13 718,445 +0.15(+0.53%)
Oct 25, 2007 28.42 29.06 28.32 28.98 1,147,161 +0.57(+1.99%)
Oct 24, 2007 29.01 29.01 28.13 28.41 1,385,423 -0.69(-2.37%)
Oct 23, 2007 29.32 29.70 29.03 29.10 1,324,159 +0.00(+0.00%)
Oct 22, 2007 28.33 29.12 28.33 29.10 1,127,697 +0.34(+1.20%)
Oct 19, 2007 29.21 29.47 28.39 28.75 1,252,184 -0.65(-2.21%)
Oct 18, 2007 29.44 29.88 29.04 29.40 1,325,466 -0.28(-0.95%)
Oct 17, 2007 29.46 29.81 29.28 29.69 1,580,840 +0.44(+1.49%)
Oct 16, 2007 29.66 29.66 28.54 29.25 1,125,607 -0.42(-1.42%)
Oct 15, 2007 29.87 30.12 29.17 29.67 757,241 -0.39(-1.30%)
Oct 12, 2007 29.86 30.13 29.73 30.06 933,482 +0.28(+0.93%)
Oct 11, 2007 30.32 30.45 29.53 29.79 1,751,569 -0.27(-0.89%)
Oct 10, 2007 29.47 30.22 29.33 30.06 1,323,245 +0.54(+1.84%)
Oct 09, 2007 29.53 29.82 29.17 29.51 855,211 -0.01(-0.03%)
Oct 08, 2007 29.18 29.70 29.08 29.52 974,211 +0.21(+0.71%)
Oct 05, 2007 29.05 29.40 28.86 29.31 1,687,562 +0.30(+1.03%)
Oct 04, 2007 29.19 29.45 28.80 29.01 1,064,605 -0.05(-0.18%)
Oct 03, 2007 29.34 29.68 28.99 29.07 1,576,921 -0.47(-1.61%)
Oct 02, 2007 28.94 29.61 28.89 29.54 2,717,812 +0.59(+2.04%)
Oct 01, 2007 28.63 29.19 28.63 28.95 3,138,168 +0.32(+1.12%)
Sep 28, 2007 27.93 28.88 27.85 28.63 2,100,472 +0.70(+2.52%)
Sep 27, 2007 26.95 28.08 26.89 27.93 3,401,641 +1.12(+4.17%)
Sep 26, 2007 26.35 26.88 26.14 26.81 3,538,015 +0.87(+3.33%)
Sep 25, 2007 25.75 26.01 25.49 25.94 2,258,073 -0.01(-0.03%)
Sep 24, 2007 25.49 26.32 25.39 25.95 2,631,076 +0.59(+2.32%)
Sep 21, 2007 25.80 25.83 25.08 25.36 2,156,511 -0.01(-0.03%)
Sep 20, 2007 26.07 26.11 25.17 25.37 1,498,154 -0.70(-2.67%)
Sep 19, 2007 25.73 26.49 25.73 26.07 2,801,283 +0.34(+1.34%)
Sep 18, 2007 25.60 25.79 24.49 25.72 2,167,614 +0.84(+3.38%)
Sep 17, 2007 25.68 25.76 24.56 24.88 1,496,455 -0.91(-3.53%)
Sep 14, 2007 25.88 26.23 25.65 25.79 816,780 -0.09(-0.36%)
Sep 13, 2007 25.84 26.30 25.73 25.88 1,072,312 +0.25(+0.99%)
Sep 12, 2007 26.22 26.41 25.48 25.63 1,556,936 -0.54(-2.05%)
Sep 11, 2007 26.62 26.80 25.94 26.17 1,984,737 -0.29(-1.10%)
Sep 10, 2007 27.10 27.10 26.31 26.46 935,546 -0.24(-0.89%)
Sep 07, 2007 26.89 27.15 26.59 26.69 931,888 -0.54(-1.97%)
Sep 06, 2007 27.37 27.38 26.99 27.23 2,201,185 +0.15(+0.57%)
Sep 05, 2007 27.25 27.48 26.86 27.08 877,571 -0.23(-0.84%)
Sep 04, 2007 27.05 27.68 26.82 27.31 1,216,654 +0.64(+2.38%)
Aug 31, 2007 26.82 26.87 26.23 26.67 1,532,378 +0.51(+1.96%)
Aug 30, 2007 26.09 26.69 25.86 26.16 1,276,350 -0.31(-1.19%)
Aug 29, 2007 26.46 26.69 25.63 26.47 1,634,919 +0.38(+1.47%)
Aug 28, 2007 26.55 26.76 26.04 26.09 1,453,871 -1.00(-3.67%)
Aug 27, 2007 27.67 27.67 26.87 27.08 1,471,647 -0.74(-2.67%)
Aug 24, 2007 27.28 27.89 27.00 27.83 910,335 +0.91(+3.38%)
Aug 23, 2007 27.18 27.37 26.66 26.92 867,359 -0.17(-0.62%)
Aug 22, 2007 26.24 27.13 26.23 27.08 1,025,286 +1.07(+4.12%)
Aug 21, 2007 26.04 26.26 25.65 26.01 670,374 +0.01(+0.03%)
Aug 20, 2007 26.45 26.55 25.40 26.01 877,678 -0.17(-0.64%)
Aug 17, 2007 25.23 26.82 25.17 26.17 2,492,221 +1.06(+4.21%)
Aug 16, 2007 25.26 25.60 23.76 25.12 2,837,205 -0.80(-3.10%)
Aug 15, 2007 26.56 27.05 25.83 25.92 943,122 -0.84(-3.15%)
Aug 14, 2007 26.93 27.21 26.38 26.76 1,690,828 -0.05(-0.20%)
Aug 13, 2007 26.14 27.03 25.93 26.82 1,470,069 +0.97(+3.76%)
Aug 10, 2007 25.50 26.03 25.27 25.84 1,964,490 -0.13(-0.50%)
Aug 09, 2007 26.99 27.41 25.84 25.97 3,666,552 -1.47(-5.36%)
Aug 08, 2007 27.18 27.94 27.12 27.44 2,187,730 +0.50(+1.85%)
Aug 07, 2007 26.52 27.47 26.35 26.95 2,233,580 +0.35(+1.32%)
Aug 06, 2007 27.08 27.11 26.20 26.59 2,189,167 -0.29(-1.08%)
Aug 03, 2007 27.20 27.97 26.87 26.89 1,107,581 -1.08(-3.86%)
Aug 02, 2007 28.50 28.50 27.84 27.97 1,534,207 +0.10(+0.36%)
Aug 01, 2007 28.21 28.80 27.21 27.87 1,561,507 -0.47(-1.67%)
Jul 31, 2007 29.02 29.29 28.10 28.34 2,202,162 -0.30(-1.04%)
Jul 30, 2007 27.70 28.91 27.70 28.64 2,584,443 +1.08(+3.92%)
Jul 27, 2007 27.77 27.97 26.83 27.56 2,962,737 -0.25(-0.88%)
Jul 26, 2007 28.22 28.33 26.95 27.80 2,149,979 -1.11(-3.84%)
Jul 25, 2007 29.44 29.59 28.56 28.91 1,900,483 -0.02(-0.08%)
Jul 24, 2007 29.30 29.37 28.83 28.94 1,408,805 -0.60(-2.05%)
Jul 23, 2007 29.32 29.65 29.09 29.54 1,040,831 +0.41(+1.39%)
Jul 20, 2007 29.51 29.51 29.09 29.14 1,037,434 -0.34(-1.14%)
Jul 19, 2007 29.27 29.66 29.08 29.47 911,510 +0.20(+0.68%)
Jul 18, 2007 28.94 29.27 28.77 29.27 1,543,612 -0.05(-0.16%)
Jul 17, 2007 30.32 30.47 29.28 29.32 1,624,600 -0.94(-3.11%)
Jul 16, 2007 30.17 30.39 29.73 30.26 1,131,355 +0.18(+0.61%)
Jul 13, 2007 30.48 30.51 29.83 30.08 1,011,440 -0.14(-0.46%)
Jul 12, 2007 29.65 30.26 29.58 30.22 1,303,128 +0.90(+3.05%)
Jul 11, 2007 29.36 29.59 29.09 29.32 1,342,708 -0.14(-0.47%)
Jul 10, 2007 30.24 30.28 29.33 29.46 816,284 -0.86(-2.85%)
Jul 09, 2007 30.95 30.95 30.17 30.32 823,599 +0.22(+0.74%)
Jul 06, 2007 30.54 30.54 30.00 30.10 1,101,703 -0.44(-1.43%)
Jul 05, 2007 30.47 30.73 30.19 30.54 1,191,182 +0.08(+0.25%)
Jul 03, 2007 30.61 30.93 30.38 30.46 695,977 -0.19(-0.62%)
Jul 02, 2007 30.10 30.77 30.07 30.65 889,957 +0.55(+1.83%)
Jun 29, 2007 30.41 30.55 29.75 30.10 1,026,200 -0.29(-0.96%)
Jun 28, 2007 29.62 30.51 29.54 30.39 1,214,041 +0.86(+2.93%)
Jun 27, 2007 29.65 29.87 29.21 29.53 1,008,305 -0.41(-1.38%)
Jun 26, 2007 30.07 30.24 29.66 29.94 905,632 -0.18(-0.61%)
Jun 25, 2007 30.12 30.36 29.72 30.12 788,983 -0.18(-0.61%)
Jun 22, 2007 30.31 30.60 30.10 30.31 669,068 +0.01(+0.03%)
Jun 21, 2007 30.44 30.49 30.05 30.30 1,422,652 -0.13(-0.43%)
Jun 20, 2007 31.38 31.48 30.35 30.43 2,089,630 -0.58(-1.88%)
Jun 19, 2007 30.89 31.33 30.51 31.01 1,047,362 +0.12(+0.40%)
Jun 18, 2007 30.46 31.05 30.46 30.89 1,428,138 +0.77(+2.54%)
Jun 15, 2007 30.12 30.53 29.95 30.12 961,018 +0.07(+0.23%)
Jun 14, 2007 30.05 30.45 29.96 30.06 963,369 +0.12(+0.41%)
Jun 13, 2007 29.77 30.22 29.71 29.93 917,781 +0.28(+0.96%)
Jun 12, 2007 29.83 30.15 29.27 29.65 756,979 -0.28(-0.95%)
Jun 11, 2007 29.74 30.12 29.68 29.93 550,982 +0.19(+0.64%)
Jun 08, 2007 29.25 29.80 29.23 29.74 692,581 +0.34(+1.17%)
Jun 07, 2007 30.09 30.17 29.11 29.40 1,285,102 -0.66(-2.19%)
Jun 06, 2007 30.25 30.60 29.96 30.06 947,825 -0.72(-2.34%)
Jun 05, 2007 30.88 31.06 30.06 30.77 1,188,438 -0.11(-0.35%)
Jun 04, 2007 30.69 31.18 30.61 30.88 728,634 -0.08(-0.25%)
Jun 01, 2007 30.81 31.33 30.54 30.96 1,625,645 +0.46(+1.51%)
May 31, 2007 30.62 31.59 30.35 30.50 1,916,568 +20.32(+199.50%)
May 30, 2007 9.800 10.20 9.727 10.18 1,519,315 +0.25(+2.54%)
May 29, 2007 9.992 10.18 9.888 9.932 1,745,821 +0.01(+0.08%)
May 25, 2007 9.870 9.961 9.811 9.924 745,745 +0.14(+1.42%)
May 24, 2007 10.08 10.12 9.727 9.785 1,783,951 -0.31(-3.11%)
May 23, 2007 10.09 10.27 10.04 10.10 990,004 +0.02(+0.17%)
May 22, 2007 10.13 10.15 10.05 10.08 846,850 -0.04(-0.43%)
May 21, 2007 10.08 10.18 10.07 10.13 910,726 +0.05(+0.50%)
May 18, 2007 10.02 10.08 9.984 10.08 1,119,206 +0.10(+0.95%)
May 17, 2007 9.886 10.01 9.671 9.980 1,621,987 +0.10(+0.96%)
May 16, 2007 9.654 9.910 9.614 9.885 1,263,535 +0.32(+3.38%)
May 15, 2007 9.579 9.686 9.540 9.562 745,471 -0.02(-0.18%)
May 14, 2007 9.510 9.591 9.471 9.579 861,350 +0.06(+0.61%)
May 11, 2007 9.416 9.633 9.416 9.521 955,009 +0.10(+1.02%)
May 10, 2007 9.697 9.688 9.414 9.425 1,399,458 -0.32(-3.28%)
May 09, 2007 9.578 9.773 9.578 9.745 1,494,234 +0.17(+1.74%)
May 08, 2007 9.612 9.619 9.454 9.578 1,279,093 -0.10(-1.01%)
May 07, 2007 9.705 9.727 9.595 9.676 1,142,327 +0.02(+0.20%)
May 04, 2007 9.597 9.671 9.528 9.656 2,244,683 +0.15(+1.59%)
May 03, 2007 9.441 9.548 9.354 9.505 1,625,906 +0.09(+0.95%)
May 02, 2007 9.378 9.448 9.329 9.415 1,640,405 +0.03(+0.27%)
May 01, 2007 9.229 9.401 9.112 9.390 1,730,146 +0.23(+2.51%)
Apr 30, 2007 9.232 9.266 8.931 9.160 4,542,740 -0.13(-1.41%)
Apr 27, 2007 9.035 9.367 8.938 9.291 3,772,619 +0.26(+2.83%)
Apr 26, 2007 9.209 9.231 9.016 9.035 3,242,407 -0.16(-1.74%)
Apr 25, 2007 9.314 9.323 8.974 9.195 3,516,722 +0.02(+0.27%)
Apr 24, 2007 9.240 9.260 9.107 9.170 1,636,486 -0.04(-0.43%)
Apr 23, 2007 9.288 9.384 9.158 9.210 1,953,125 -0.09(-0.92%)
Apr 20, 2007 9.326 9.420 9.272 9.296 2,585,618 +0.05(+0.55%)
Apr 19, 2007 9.272 9.288 9.123 9.245 3,070,764 -0.11(-1.17%)
Apr 18, 2007 9.443 9.457 9.344 9.355 2,608,738 -0.12(-1.27%)
Apr 17, 2007 9.499 9.552 9.399 9.476 2,118,498 -0.03(-0.28%)
Apr 16, 2007 9.478 9.559 9.478 9.502 1,640,797 +0.11(+1.16%)
Apr 13, 2007 9.527 9.552 9.357 9.393 4,740,561 -0.13(-1.34%)
Apr 12, 2007 9.580 9.586 9.494 9.521 2,838,380 -0.05(-0.50%)
Apr 11, 2007 9.720 9.760 9.551 9.568 1,797,941 -0.15(-1.53%)
Apr 10, 2007 9.902 9.902 9.656 9.717 2,704,749 -0.18(-1.86%)
Apr 09, 2007 9.907 9.952 9.877 9.901 1,752,091 +0.11(+1.14%)
Apr 05, 2007 9.819 9.846 9.708 9.790 1,457,790 -0.00(-0.03%)
Apr 04, 2007 9.759 9.834 9.684 9.793 2,071,864 +0.03(+0.34%)
Apr 03, 2007 9.654 9.835 9.653 9.760 2,241,940 +0.13(+1.36%)
Apr 02, 2007 9.433 9.653 9.410 9.629 1,928,044 +0.24(+2.55%)
Mar 30, 2007 9.511 9.569 9.357 9.390 1,357,469 -0.12(-1.28%)
Mar 29, 2007 9.442 9.517 9.384 9.511 2,115,755 +0.15(+1.65%)
Mar 28, 2007 9.460 9.534 9.335 9.357 2,446,501 -0.14(-1.44%)
Mar 27, 2007 9.671 9.689 9.494 9.494 1,862,993 -0.24(-2.42%)
Mar 26, 2007 9.765 9.779 9.584 9.729 2,223,129 -0.04(-0.37%)
Mar 23, 2007 9.790 9.876 9.705 9.765 1,620,028 -0.07(-0.68%)
Mar 22, 2007 9.864 9.898 9.784 9.832 1,507,166 -0.03(-0.32%)
Mar 21, 2007 9.493 9.888 9.395 9.864 3,258,866 +0.46(+4.85%)
Mar 20, 2007 9.187 9.408 9.184 9.408 1,692,917 +0.20(+2.12%)
Mar 19, 2007 9.272 9.345 9.141 9.212 1,544,003 +0.00(+0.05%)
Mar 16, 2007 9.306 9.346 9.197 9.208 1,676,850 -0.04(-0.40%)
Mar 15, 2007 8.991 9.293 8.948 9.245 2,939,876 +0.23(+2.61%)
Mar 14, 2007 8.914 9.010 8.714 9.010 3,220,070 +0.12(+1.31%)
Mar 13, 2007 9.308 9.322 8.877 8.894 2,379,489 -0.41(-4.45%)
Mar 12, 2007 9.300 9.386 9.246 9.308 948,347 -0.03(-0.29%)
Mar 09, 2007 9.300 9.356 9.213 9.335 1,810,089 +0.14(+1.55%)
Mar 08, 2007 9.050 9.250 9.050 9.192 1,775,995 +0.25(+2.82%)
Mar 07, 2007 9.101 9.157 8.914 8.941 1,808,129 -0.17(-1.89%)
Mar 06, 2007 9.101 9.142 9.042 9.113 3,344,295 +0.14(+1.54%)
Mar 05, 2007 9.056 9.200 8.954 8.975 3,523,384 -0.27(-2.90%)
Mar 02, 2007 9.384 9.534 9.229 9.243 4,167,241 -0.18(-1.86%)
Mar 01, 2007 9.145 9.476 9.007 9.418 4,053,181 +0.01(+0.13%)
Feb 28, 2007 9.357 9.503 9.112 9.406 3,764,782 +0.24(+2.67%)
Feb 27, 2007 9.799 9.799 8.953 9.161 12,174,506 -0.94(-9.34%)
Feb 26, 2007 10.55 10.65 10.07 10.11 5,296,304 -0.46(-4.31%)
Feb 23, 2007 10.87 10.89 10.56 10.56 1,881,803 -0.27(-2.49%)
Feb 22, 2007 10.85 11.00 10.73 10.83 3,061,359 +0.01(+0.08%)
Feb 21, 2007 10.97 10.97 10.74 10.82 2,051,095 -0.15(-1.37%)
Feb 20, 2007 11.08 11.08 10.93 10.97 2,076,959 -0.19(-1.73%)
Feb 16, 2007 11.27 11.30 11.11 11.16 1,666,661 -0.10(-0.89%)
Feb 15, 2007 11.34 11.40 11.21 11.27 1,521,666 -0.07(-0.62%)
Feb 14, 2007 10.96 11.42 10.96 11.34 1,268,798 +0.37(+3.40%)
Feb 13, 2007 10.86 10.96 10.81 10.96 1,923,675 +0.09(+0.80%)
Feb 12, 2007 10.92 10.95 10.78 10.88 1,493,294 -0.05(-0.42%)
Feb 09, 2007 10.96 11.05 10.91 10.92 1,222,662 -0.08(-0.73%)
Feb 08, 2007 11.08 11.10 10.86 11.00 989,102 -0.10(-0.92%)
Feb 07, 2007 10.85 11.10 10.80 11.10 2,638,521 +0.26(+2.37%)
Feb 06, 2007 10.76 10.86 10.75 10.85 1,292,025 +0.11(+0.98%)
Feb 05, 2007 10.82 10.86 10.65 10.74 1,668,621 -0.10(-0.95%)
Feb 02, 2007 10.68 10.85 10.60 10.85 2,232,926 +0.26(+2.44%)
Feb 01, 2007 10.27 10.62 10.19 10.59 2,084,796 +0.37(+3.66%)
Jan 31, 2007 10.02 10.25 9.944 10.21 1,514,612 +0.21(+2.13%)
Jan 30, 2007 9.881 10.06 9.858 10.00 1,863,384 +0.12(+1.25%)
Jan 29, 2007 10.02 10.08 9.876 9.877 1,150,948 -0.14(-1.41%)
Jan 26, 2007 9.868 10.04 9.793 10.02 806,095 +0.13(+1.36%)
Jan 25, 2007 10.16 10.18 9.878 9.884 1,736,808 -0.31(-3.00%)
Jan 24, 2007 10.18 10.21 10.17 10.19 1,924,909 +0.01(+0.09%)
Jan 23, 2007 10.11 10.21 10.10 10.18 1,660,783 +0.01(+0.08%)
Jan 22, 2007 10.11 10.20 10.05 10.17 1,228,149 +0.06(+0.57%)
Jan 19, 2007 10.03 10.15 9.959 10.11 938,158 +0.12(+1.18%)
Jan 18, 2007 10.15 10.21 9.996 9.996 910,335 -0.18(-1.80%)
Jan 17, 2007 10.13 10.25 10.08 10.18 1,819,886 +0.04(+0.41%)
Jan 16, 2007 10.16 10.16 9.975 10.14 1,010,656 +0.12(+1.16%)
Jan 12, 2007 10.06 10.09 9.950 10.02 902,497 -0.04(-0.37%)
Jan 11, 2007 9.874 10.17 9.859 10.06 1,334,348 +0.19(+1.88%)
Jan 10, 2007 9.682 9.941 9.612 9.874 2,035,811 +0.17(+1.75%)
Jan 09, 2007 9.839 9.858 9.535 9.704 1,413,899 -0.16(-1.58%)
Jan 08, 2007 9.667 9.865 9.667 9.859 1,117,247 +0.16(+1.66%)
Jan 05, 2007 9.785 9.864 9.669 9.699 998,115 -0.08(-0.81%)
Jan 04, 2007 9.945 9.945 9.621 9.778 1,592,204 -0.20(-2.05%)
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