Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.796 3.861 3.790 3.856 805,587 +0.05(+1.36%)
Jul 29, 2004 3.797 3.812 3.763 3.804 879,651 +0.01(+0.14%)
Jul 28, 2004 3.779 3.809 3.727 3.799 466,792 +0.00(+0.07%)
Jul 27, 2004 3.743 3.803 3.726 3.797 565,544 +0.05(+1.29%)
Jul 26, 2004 3.806 3.806 3.726 3.748 523,384 -0.05(-1.29%)
Jul 23, 2004 3.832 3.832 3.778 3.797 487,682 -0.03(-0.76%)
Jul 22, 2004 3.804 3.855 3.791 3.826 1,581,169 +0.03(+0.88%)
Jul 21, 2004 3.783 3.797 3.774 3.793 877,752 +0.02(+0.51%)
Jul 20, 2004 3.807 3.816 3.766 3.774 819,640 -0.03(-0.88%)
Jul 19, 2004 3.804 3.847 3.792 3.807 1,965,542 +0.02(+0.44%)
Jul 16, 2004 3.848 3.862 3.786 3.790 2,211,662 -0.05(-1.37%)
Jul 15, 2004 3.887 3.897 3.826 3.843 559,087 -0.04(-1.13%)
Jul 14, 2004 3.895 3.895 3.856 3.887 872,434 -0.00(-0.09%)
Jul 13, 2004 3.976 3.976 3.879 3.890 909,276 -0.06(-1.60%)
Jul 12, 2004 3.956 3.971 3.908 3.954 1,026,259 +0.04(+1.05%)
Jul 09, 2004 3.889 3.944 3.882 3.912 346,011 +0.03(+0.84%)
Jul 08, 2004 3.881 3.915 3.825 3.880 1,290,611 -0.05(-1.21%)
Jul 07, 2004 4.048 4.057 3.906 3.927 3,428,209 -0.11(-2.78%)
Jul 06, 2004 4.017 4.046 3.998 4.040 896,363 +0.02(+0.59%)
Jul 02, 2004 3.998 4.058 3.998 4.016 215,734 -0.00(-0.09%)
Jul 01, 2004 4.023 4.032 4.015 4.020 497,937 -0.00(-0.09%)
Jun 30, 2004 4.041 4.050 4.008 4.023 765,327 -0.02(-0.46%)
Jun 29, 2004 4.034 4.048 4.026 4.041 451,979 -0.01(-0.13%)
Jun 28, 2004 4.106 4.120 4.047 4.047 1,063,101 -0.05(-1.26%)
Jun 25, 2004 4.116 4.124 4.084 4.098 950,296 -0.02(-0.47%)
Jun 24, 2004 4.040 4.144 4.040 4.118 2,802,274 +0.08(+1.96%)
Jun 23, 2004 4.022 4.041 4.002 4.039 1,957,186 +0.02(+0.44%)
Jun 22, 2004 3.941 4.035 3.936 4.021 3,262,610 +0.08(+2.05%)
Jun 21, 2004 3.826 3.967 3.826 3.941 3,313,505 +0.11(+3.01%)
Jun 18, 2004 3.804 3.836 3.804 3.826 696,960 +0.02(+0.55%)
Jun 17, 2004 3.783 3.821 3.768 3.804 390,069 +0.02(+0.60%)
Jun 16, 2004 3.800 3.800 3.770 3.782 382,473 -0.00(-0.02%)
Jun 15, 2004 3.747 3.797 3.747 3.783 546,553 +0.04(+1.06%)
Jun 14, 2004 3.831 3.831 3.743 3.743 658,978 -0.10(-2.63%)
Jun 10, 2004 3.803 3.866 3.799 3.844 1,024,740 +0.04(+0.97%)
Jun 09, 2004 3.856 3.862 3.774 3.807 641,887 -0.06(-1.63%)
Jun 08, 2004 3.846 3.870 3.844 3.870 837,112 +0.02(+0.41%)
Jun 07, 2004 3.786 3.866 3.786 3.855 747,475 +0.07(+1.97%)
Jun 04, 2004 3.777 3.800 3.761 3.780 1,050,568 +0.02(+0.54%)
Jun 03, 2004 3.766 3.784 3.754 3.760 642,267 -0.01(-0.40%)
Jun 02, 2004 3.768 3.795 3.756 3.775 1,165,651 +0.01(+0.26%)
Jun 01, 2004 3.772 3.774 3.757 3.765 795,332 -0.00(-0.09%)
May 28, 2004 3.794 3.796 3.752 3.768 714,052 -0.02(-0.49%)
May 27, 2004 3.774 3.799 3.754 3.787 810,145 +0.01(+0.35%)
May 26, 2004 3.731 3.789 3.731 3.774 1,918,445 +0.01(+0.37%)
May 25, 2004 3.668 3.762 3.668 3.760 2,480,191 +0.09(+2.51%)
May 24, 2004 3.878 3.879 3.668 3.668 3,093,592 -0.27(-6.84%)
May 21, 2004 3.989 3.989 3.919 3.937 479,706 -0.01(-0.16%)
May 20, 2004 3.950 3.984 3.933 3.943 1,965,542 -0.01(-0.38%)
May 19, 2004 3.965 4.014 3.943 3.958 1,562,178 +0.06(+1.46%)
May 18, 2004 3.860 3.977 3.860 3.901 1,536,731 +0.05(+1.37%)
May 17, 2004 3.979 3.979 3.829 3.848 1,941,613 -0.13(-3.20%)
May 14, 2004 3.642 4.037 3.642 3.976 3,631,410 +0.32(+8.89%)
May 13, 2004 3.647 3.677 3.625 3.651 793,433 +0.01(+0.19%)
May 12, 2004 3.737 3.737 3.577 3.644 1,626,367 -0.07(-1.91%)
May 11, 2004 3.667 3.723 3.667 3.715 1,813,236 +0.06(+1.56%)
May 10, 2004 3.790 3.795 3.642 3.658 1,565,217 -0.16(-4.29%)
May 07, 2004 3.781 3.826 3.780 3.822 963,590 -0.00(-0.07%)
May 06, 2004 3.813 3.830 3.761 3.825 1,551,923 -0.03(-0.71%)
May 05, 2004 3.883 3.929 3.850 3.852 848,506 -0.02(-0.45%)
May 04, 2004 3.849 3.883 3.844 3.869 524,524 +0.04(+0.99%)
May 03, 2004 3.832 3.907 3.818 3.832 1,145,901 -0.01(-0.14%)
Apr 30, 2004 3.883 3.906 3.807 3.837 925,988 -0.03(-0.86%)
Apr 29, 2004 3.961 3.986 3.803 3.870 2,529,947 -0.10(-2.61%)
Apr 28, 2004 4.118 4.118 3.966 3.974 1,132,987 -0.14(-3.39%)
Apr 27, 2004 4.162 4.191 4.106 4.113 554,529 -0.03(-0.64%)
Apr 26, 2004 4.215 4.222 4.124 4.140 740,259 -0.06(-1.46%)
Apr 23, 2004 4.195 4.206 4.162 4.201 800,649 +0.01(+0.25%)
Apr 22, 2004 4.156 4.198 4.106 4.191 2,016,817 +0.04(+0.85%)
Apr 21, 2004 4.191 4.195 4.138 4.156 693,921 -0.04(-0.94%)
Apr 20, 2004 4.201 4.237 4.191 4.195 658,599 -0.01(-0.17%)
Apr 19, 2004 4.251 4.251 4.155 4.202 1,003,850 -0.04(-0.95%)
Apr 16, 2004 4.243 4.263 4.241 4.242 460,335 +0.00(+0.00%)
Apr 15, 2004 4.277 4.299 4.242 4.242 1,067,659 -0.01(-0.29%)
Apr 14, 2004 4.254 4.318 4.206 4.255 948,777 +0.01(+0.33%)
Apr 13, 2004 4.300 4.344 4.225 4.241 892,944 -0.04(-1.02%)
Apr 12, 2004 4.290 4.300 4.279 4.285 151,925 +0.00(+0.08%)
Apr 08, 2004 4.300 4.300 4.278 4.281 168,637 -0.01(-0.35%)
Apr 07, 2004 4.293 4.300 4.232 4.296 588,713 +0.01(+0.27%)
Apr 06, 2004 4.401 4.401 4.239 4.285 1,793,486 -0.12(-2.65%)
Apr 05, 2004 4.436 4.463 4.397 4.401 338,794 -0.05(-1.08%)
Apr 02, 2004 4.426 4.491 4.423 4.450 1,609,275 +0.06(+1.34%)
Apr 01, 2004 4.311 4.443 4.311 4.391 949,537 +0.07(+1.54%)
Mar 31, 2004 4.292 4.343 4.267 4.324 965,109 +0.02(+0.45%)
Mar 30, 2004 4.256 4.339 4.250 4.305 1,036,894 +0.06(+1.41%)
Mar 29, 2004 4.239 4.256 4.221 4.245 682,907 +0.01(+0.35%)
Mar 26, 2004 4.220 4.258 4.210 4.230 1,072,977 -0.00(-0.06%)
Mar 25, 2004 4.226 4.239 4.213 4.233 1,232,499 +0.01(+0.17%)
Mar 24, 2004 4.233 4.244 4.213 4.226 1,039,553 -0.00(-0.02%)
Mar 23, 2004 4.226 4.244 4.224 4.227 1,787,408 +0.01(+0.15%)
Mar 22, 2004 4.191 4.220 4.156 4.220 1,164,132 -0.01(-0.33%)
Mar 19, 2004 4.235 4.260 4.227 4.235 967,388 -0.02(-0.52%)
Mar 18, 2004 4.207 4.270 4.187 4.256 1,923,762 +0.03(+0.64%)
Mar 17, 2004 4.125 4.237 4.125 4.229 1,216,547 +0.10(+2.47%)
Mar 16, 2004 4.001 4.145 4.001 4.127 1,910,848 +0.13(+3.18%)
Mar 15, 2004 4.002 4.124 4.000 4.000 966,249 -0.07(-1.66%)
Mar 12, 2004 4.059 4.072 4.027 4.068 846,987 +0.05(+1.31%)
Mar 11, 2004 4.130 4.146 4.011 4.015 1,096,905 -0.14(-3.30%)
Mar 10, 2004 4.256 4.263 4.141 4.152 491,480 -0.08(-1.95%)
Mar 09, 2004 4.254 4.300 4.205 4.235 1,164,512 -0.01(-0.25%)
Mar 08, 2004 4.341 4.341 4.200 4.245 1,481,278 -0.12(-2.70%)
Mar 05, 2004 4.328 4.455 4.328 4.363 2,648,449 +0.04(+0.83%)
Mar 04, 2004 4.186 4.345 4.182 4.327 2,185,455 +0.16(+3.85%)
Mar 03, 2004 4.160 4.247 4.151 4.166 4,704,387 +0.01(+0.15%)
Mar 02, 2004 4.210 4.213 4.152 4.160 2,444,108 -0.07(-1.70%)
Mar 01, 2004 3.959 4.336 3.959 4.232 4,133,525 +0.28(+7.16%)
Feb 27, 2004 3.979 3.979 3.920 3.949 1,170,589 -0.01(-0.24%)
Feb 26, 2004 3.971 3.982 3.923 3.959 1,196,416 +0.01(+0.24%)
Feb 25, 2004 3.817 3.949 3.817 3.949 1,560,279 +0.13(+3.47%)
Feb 24, 2004 3.817 3.834 3.760 3.817 1,117,415 +0.02(+0.58%)
Feb 23, 2004 3.862 3.862 3.773 3.795 661,637 -0.02(-0.60%)
Feb 20, 2004 3.865 3.865 3.765 3.818 991,696 -0.06(-1.61%)
Feb 19, 2004 3.926 3.931 3.879 3.880 1,271,620 -0.04(-0.96%)
Feb 18, 2004 3.942 3.962 3.875 3.918 693,921 -0.04(-0.91%)
Feb 17, 2004 3.947 3.971 3.940 3.954 1,038,413 +0.05(+1.35%)
Feb 13, 2004 3.931 3.941 3.860 3.901 538,577 -0.01(-0.31%)
Feb 12, 2004 3.951 3.958 3.897 3.913 1,103,362 -0.05(-1.31%)
Feb 11, 2004 3.941 3.965 3.894 3.965 1,439,498 +0.02(+0.40%)
Feb 10, 2004 3.998 3.998 3.926 3.949 1,343,405 -0.04(-1.12%)
Feb 09, 2004 3.948 3.999 3.941 3.994 1,137,545 +0.05(+1.27%)
Feb 06, 2004 3.809 3.944 3.809 3.944 1,845,140 +0.14(+3.55%)
Feb 05, 2004 3.717 3.826 3.670 3.809 1,644,978 +0.09(+2.48%)
Feb 04, 2004 3.797 3.797 3.708 3.717 960,551 -0.06(-1.53%)
Feb 03, 2004 3.831 3.840 3.774 3.775 880,410 -0.03(-0.90%)
Feb 02, 2004 3.635 3.818 3.635 3.809 1,998,586 +0.20(+5.42%)
Jan 30, 2004 3.576 3.625 3.570 3.613 758,110 +0.05(+1.45%)
Jan 29, 2004 3.598 3.625 3.524 3.561 1,600,919 -0.12(-3.31%)
Jan 28, 2004 3.794 3.794 3.677 3.683 1,199,455 -0.08(-2.17%)
Jan 27, 2004 3.784 3.784 3.747 3.765 1,416,709 -0.00(-0.05%)
Jan 26, 2004 3.719 3.779 3.696 3.767 1,023,980 +0.09(+2.48%)
Jan 23, 2004 3.668 3.697 3.659 3.675 688,604 +0.02(+0.58%)
Jan 22, 2004 3.637 3.660 3.619 3.654 1,204,772 +0.01(+0.19%)
Jan 21, 2004 3.593 3.697 3.593 3.647 1,036,894 +0.04(+1.17%)
Jan 20, 2004 3.546 3.624 3.546 3.605 848,886 +0.06(+1.68%)
Jan 16, 2004 3.569 3.589 3.546 3.546 736,461 -0.03(-0.91%)
Jan 15, 2004 3.589 3.594 3.564 3.578 1,090,828 -0.02(-0.56%)
Jan 14, 2004 3.620 3.620 3.563 3.598 878,511 +0.00(+0.00%)
Jan 13, 2004 3.616 3.625 3.558 3.598 1,392,401 -0.02(-0.61%)
Jan 12, 2004 3.591 3.651 3.587 3.620 2,351,813 +0.02(+0.56%)
Jan 09, 2004 3.510 3.600 3.507 3.600 4,150,237 +0.13(+3.85%)
Jan 08, 2004 3.459 3.465 3.458 3.467 1,846,280 +0.02(+0.48%)
Jan 07, 2004 3.388 3.484 3.385 3.450 3,197,281 +0.07(+2.10%)
Jan 06, 2004 3.340 3.380 3.336 3.379 1,588,385 +0.05(+1.61%)
Jan 05, 2004 3.295 3.342 3.285 3.325 1,352,141 +0.08(+2.38%)
Jan 02, 2004 3.247 3.253 3.234 3.248 560,986 +0.01(+0.35%)
Dec 31, 2003 3.225 3.240 3.198 3.237 1,031,957 +0.02(+0.63%)
Dec 30, 2003 3.203 3.221 3.203 3.216 925,229 +0.02(+0.74%)
Dec 29, 2003 3.135 3.195 3.155 3.193 659,738 +0.06(+1.85%)
Dec 26, 2003 3.123 3.164 3.117 3.135 193,705 +0.00(+0.08%)
Dec 24, 2003 3.155 3.155 3.125 3.132 343,732 -0.01(-0.17%)
Dec 23, 2003 3.072 3.148 3.067 3.138 1,374,929 +0.11(+3.47%)
Dec 22, 2003 3.033 3.035 3.023 3.032 2,239,768 -0.00(-0.06%)
Dec 19, 2003 3.037 3.072 3.033 3.034 2,095,818 -0.01(-0.17%)
Dec 18, 2003 3.049 3.080 3.028 3.039 2,139,877 +0.00(+0.09%)
Dec 17, 2003 3.037 3.043 3.013 3.037 365,761 +0.00(+0.00%)
Dec 16, 2003 3.001 3.044 2.984 3.037 801,409 +0.04(+1.32%)
Dec 15, 2003 3.036 3.036 2.997 2.997 1,001,571 -0.03(-0.96%)
Dec 12, 2003 3.079 3.079 3.023 3.026 716,710 -0.07(-2.18%)
Dec 11, 2003 3.026 3.098 3.018 3.094 1,326,693 +0.08(+2.62%)
Dec 10, 2003 3.032 3.040 3.007 3.015 605,804 -0.02(-0.58%)
Dec 09, 2003 3.040 3.051 3.030 3.032 1,877,804 -0.01(-0.26%)
Dec 08, 2003 3.037 3.054 3.029 3.040 193,705 +0.01(+0.26%)
Dec 05, 2003 3.063 3.073 3.045 3.032 900,920 -0.04(-1.43%)
Dec 04, 2003 3.094 3.102 3.070 3.076 772,923 -0.02(-0.71%)
Dec 03, 2003 3.107 3.130 3.095 3.098 1,304,284 +0.00(+0.00%)
Dec 02, 2003 3.085 3.116 3.060 3.098 978,783 +0.01(+0.43%)
Dec 01, 2003 3.028 3.087 3.028 3.085 1,889,199 +0.07(+2.24%)
Nov 28, 2003 3.001 3.023 2.984 3.017 1,142,103 +0.01(+0.26%)
Nov 26, 2003 3.030 3.048 3.008 3.009 665,435 -0.02(-0.61%)
Nov 25, 2003 3.010 3.040 3.010 3.028 368,800 +0.02(+0.58%)
Nov 24, 2003 3.094 3.106 2.987 3.010 2,436,892 -0.09(-2.81%)
Nov 21, 2003 3.092 3.120 3.091 3.097 553,770 +0.03(+0.89%)
Nov 20, 2003 3.097 3.101 3.072 3.070 469,071 -0.05(-1.46%)
Nov 19, 2003 3.146 3.147 3.099 3.116 825,717 -0.05(-1.44%)
Nov 18, 2003 3.157 3.160 3.143 3.161 943,840 +0.00(+0.06%)
Nov 17, 2003 3.197 3.197 3.137 3.159 1,127,670 -0.07(-2.31%)
Nov 14, 2003 3.255 3.263 3.223 3.234 1,031,957 -0.01(-0.38%)
Nov 13, 2003 3.191 3.268 3.186 3.246 1,377,588 +0.05(+1.45%)
Nov 12, 2003 3.178 3.209 3.177 3.200 1,118,934 +0.03(+0.86%)
Nov 11, 2003 3.176 3.176 3.145 3.173 338,794 -0.00(-0.03%)
Nov 10, 2003 3.169 3.185 3.164 3.173 620,237 -0.00(-0.11%)
Nov 07, 2003 3.179 3.187 3.163 3.177 1,242,374 +0.01(+0.30%)
Nov 06, 2003 3.165 3.186 3.138 3.167 1,036,894 -0.01(-0.17%)
Nov 05, 2003 3.231 3.174 3.153 3.173 777,860 -0.01(-0.44%)
Nov 04, 2003 3.231 3.248 3.185 3.187 1,023,221 -0.02(-0.74%)
Nov 03, 2003 3.159 3.195 3.159 3.210 1,444,455 +0.08(+2.46%)
Oct 31, 2003 3.095 3.173 3.095 3.133 840,150 +0.05(+1.51%)
Oct 30, 2003 3.091 3.102 3.090 3.087 1,016,004 +0.00(+0.11%)
Oct 29, 2003 3.095 3.116 3.078 3.083 916,493 -0.00(-0.11%)
Oct 28, 2003 3.042 3.087 3.034 3.087 1,571,674 +0.04(+1.21%)
Oct 27, 2003 3.055 3.060 3.041 3.050 1,564,457 +0.00(+0.11%)
Oct 24, 2003 3.109 3.109 2.984 3.046 14,984,457 -0.06(-2.00%)
Oct 23, 2003 3.107 3.122 3.089 3.109 1,015,245 -0.00(-0.03%)
Oct 22, 2003 3.144 3.144 3.103 3.109 456,917 -0.04(-1.36%)
Oct 21, 2003 3.159 3.166 3.151 3.152 1,465,705 +0.00(+0.08%)
Oct 20, 2003 3.134 3.158 3.134 3.150 854,963 +0.01(+0.34%)
Oct 17, 2003 3.161 3.190 3.135 3.139 1,125,391 -0.02(-0.69%)
Oct 16, 2003 3.232 3.236 3.161 3.161 1,948,830 -0.08(-2.57%)
Oct 15, 2003 3.256 3.259 3.244 3.245 513,129 -0.00(-0.08%)
Oct 14, 2003 3.269 3.270 3.239 3.247 886,108 -0.02(-0.62%)
Oct 13, 2003 3.282 3.282 3.245 3.267 785,457 +0.00(+0.08%)
Oct 10, 2003 3.276 3.293 3.265 3.265 901,300 -0.03(-0.80%)
Oct 09, 2003 3.283 3.302 3.274 3.291 1,589,145 +0.03(+0.86%)
Oct 08, 2003 3.307 3.313 3.247 3.263 655,940 -0.05(-1.56%)
Oct 07, 2003 3.326 3.335 3.301 3.315 550,731 -0.01(-0.26%)
Oct 06, 2003 3.276 3.326 3.276 3.324 545,414 +0.04(+1.26%)
Oct 03, 2003 3.314 3.319 3.245 3.282 1,017,524 -0.02(-0.53%)
Oct 02, 2003 3.373 3.374 3.274 3.300 1,658,271 -0.09(-2.79%)
Oct 01, 2003 3.357 3.400 3.357 3.395 934,344 +0.05(+1.39%)
Sep 30, 2003 3.328 3.348 3.281 3.348 545,414 +0.02(+0.61%)
Sep 29, 2003 3.309 3.333 3.291 3.328 490,341 +0.01(+0.37%)
Sep 26, 2003 3.330 3.337 3.316 3.316 373,358 -0.02(-0.55%)
Sep 25, 2003 3.375 3.378 3.315 3.334 402,223 -0.04(-1.22%)
Sep 24, 2003 3.338 3.400 3.338 3.375 2,860,765 +0.05(+1.58%)
Sep 23, 2003 3.317 3.342 3.323 3.323 633,911 +0.01(+0.16%)
Sep 22, 2003 3.331 3.342 3.317 3.317 1,153,877 -0.00(-0.08%)
Sep 19, 2003 3.303 3.322 3.287 3.320 2,397,771 +0.04(+1.29%)
Sep 18, 2003 3.234 3.278 3.234 3.278 1,949,969 +0.05(+1.44%)
Sep 17, 2003 3.235 3.245 3.223 3.231 608,843 +0.00(+0.00%)
Sep 16, 2003 3.219 3.231 3.216 3.231 1,016,004 +0.01(+0.41%)
Sep 15, 2003 3.232 3.238 3.213 3.218 1,002,331 -0.01(-0.43%)
Sep 12, 2003 3.212 3.235 3.212 3.232 1,385,184 +0.02(+0.63%)
Sep 11, 2003 3.301 3.301 3.212 3.212 643,786 -0.08(-2.48%)
Sep 10, 2003 3.283 3.295 3.269 3.294 990,177 -0.01(-0.21%)
Sep 09, 2003 3.319 3.331 3.300 3.301 1,646,497 -0.02(-0.50%)
Sep 08, 2003 3.325 3.345 3.300 3.317 323,222 +0.00(+0.13%)
Sep 05, 2003 3.307 3.339 3.306 3.313 1,345,684 +0.01(+0.24%)
Sep 04, 2003 3.294 3.315 3.294 3.305 1,184,642 +0.01(+0.27%)
Sep 03, 2003 3.252 3.321 3.252 3.296 2,937,488 +0.05(+1.54%)
Sep 02, 2003 3.258 3.265 3.228 3.246 1,450,133 -0.00(-0.03%)
Aug 29, 2003 3.210 3.263 3.179 3.247 1,204,772 +0.04(+1.09%)
Aug 28, 2003 3.250 3.253 3.197 3.212 1,159,954 -0.03(-1.03%)
Aug 27, 2003 3.247 3.253 3.233 3.245 749,754 -0.00(-0.05%)
Aug 26, 2003 3.274 3.274 3.230 3.247 1,126,910 -0.04(-1.07%)
Aug 25, 2003 3.280 3.303 3.276 3.282 605,424 -0.01(-0.19%)
Aug 22, 2003 3.294 3.335 3.288 3.288 934,344 +0.00(+0.11%)
Aug 21, 2003 3.287 3.291 3.278 3.285 993,975 +0.02(+0.48%)
Aug 20, 2003 3.286 3.286 3.240 3.269 872,055 -0.01(-0.37%)
Aug 19, 2003 3.269 3.304 3.269 3.281 798,750 +0.01(+0.38%)
Aug 18, 2003 3.274 3.300 3.269 3.269 903,199 -0.01(-0.35%)
Aug 15, 2003 3.282 3.287 3.260 3.281 150,026 +0.00(+0.08%)
Aug 14, 2003 3.252 3.278 3.230 3.278 1,292,889 +0.03(+0.95%)
Aug 13, 2003 3.309 3.309 3.242 3.247 1,170,589 -0.06(-1.73%)
Aug 12, 2003 3.357 3.357 3.285 3.304 1,377,968 -0.05(-1.44%)
Aug 11, 2003 3.357 3.380 3.331 3.353 368,420 -0.00(-0.13%)
Aug 08, 2003 3.381 3.405 3.335 3.357 2,378,401 +0.03(+0.92%)
Aug 07, 2003 3.256 3.335 3.241 3.326 4,981,272 +0.06(+1.88%)
Aug 06, 2003 3.240 3.288 3.240 3.265 467,552 -0.01(-0.27%)
Aug 05, 2003 3.297 3.321 3.273 3.274 324,361 -0.04(-1.24%)
Aug 04, 2003 3.346 3.346 3.304 3.315 436,787 -0.02(-0.68%)
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