Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.042 4.078 4.042 4.064 1,167,407 +0.03(+0.70%)
Nov 29, 2004 3.978 4.063 3.978 4.036 1,455,830 +0.08(+2.04%)
Nov 26, 2004 3.921 3.977 3.916 3.955 586,642 +0.03(+0.65%)
Nov 24, 2004 3.849 3.934 3.849 3.930 1,746,213 +0.07(+1.76%)
Nov 23, 2004 3.849 3.883 3.842 3.862 1,275,174 +0.00(+0.00%)
Nov 22, 2004 3.828 3.866 3.828 3.862 751,232 +0.02(+0.55%)
Nov 19, 2004 3.886 3.892 3.829 3.840 1,530,679 -0.04(-0.94%)
Nov 18, 2004 3.887 3.909 3.868 3.877 383,649 -0.02(-0.46%)
Nov 17, 2004 3.893 3.917 3.893 3.895 1,610,622 +0.00(+0.11%)
Nov 16, 2004 3.897 3.904 3.878 3.891 897,011 +0.01(+0.13%)
Nov 15, 2004 3.923 3.923 3.874 3.886 885,646 -0.03(-0.67%)
Nov 12, 2004 3.938 3.950 3.909 3.912 563,522 -0.03(-0.67%)
Nov 11, 2004 3.918 3.959 3.918 3.938 851,161 +0.02(+0.48%)
Nov 10, 2004 3.876 3.941 3.867 3.920 772,001 +0.04(+1.12%)
Nov 09, 2004 3.901 3.901 3.869 3.876 313,895 -0.01(-0.31%)
Nov 08, 2004 3.900 3.907 3.880 3.888 503,172 -0.01(-0.20%)
Nov 05, 2004 3.870 3.920 3.870 3.896 858,215 +0.01(+0.22%)
Nov 04, 2004 3.783 3.892 3.783 3.887 1,265,377 +0.11(+2.93%)
Nov 03, 2004 3.772 3.813 3.772 3.777 898,578 +0.03(+0.73%)
Nov 02, 2004 3.734 3.763 3.734 3.749 1,241,864 +0.01(+0.30%)
Nov 01, 2004 3.772 3.776 3.738 3.738 524,334 -0.01(-0.34%)
Oct 29, 2004 3.751 3.766 3.723 3.751 590,953 +0.01(+0.32%)
Oct 28, 2004 3.730 3.758 3.715 3.739 755,934 +0.01(+0.32%)
Oct 27, 2004 3.761 3.761 3.682 3.727 554,900 -0.01(-0.32%)
Oct 26, 2004 3.741 3.745 3.722 3.739 294,301 +0.01(+0.18%)
Oct 25, 2004 3.722 3.749 3.702 3.732 671,680 +0.01(+0.27%)
Oct 22, 2004 3.726 3.755 3.722 3.722 341,718 -0.02(-0.55%)
Oct 21, 2004 3.717 3.761 3.713 3.743 578,413 +0.03(+0.71%)
Oct 20, 2004 3.721 3.736 3.701 3.716 474,565 -0.01(-0.14%)
Oct 19, 2004 3.773 3.801 3.714 3.721 481,619 -0.03(-0.93%)
Oct 18, 2004 3.776 3.788 3.744 3.756 635,235 -0.02(-0.41%)
Oct 15, 2004 3.800 3.810 3.763 3.772 1,757,969 -0.03(-0.69%)
Oct 14, 2004 3.811 3.833 3.792 3.798 913,078 -0.02(-0.45%)
Oct 13, 2004 3.815 3.824 3.792 3.815 787,676 +0.01(+0.16%)
Oct 12, 2004 3.845 3.845 3.806 3.809 610,939 -0.04(-1.04%)
Oct 11, 2004 3.883 3.883 3.849 3.849 92,091 -0.01(-0.33%)
Oct 08, 2004 3.860 3.892 3.857 3.862 853,120 -0.00(-0.07%)
Oct 07, 2004 3.838 3.885 3.838 3.864 835,486 +0.02(+0.58%)
Oct 06, 2004 3.852 3.852 3.824 3.842 1,148,597 -0.00(-0.07%)
Oct 05, 2004 3.828 3.849 3.812 3.845 1,097,261 +0.02(+0.44%)
Oct 04, 2004 3.787 3.843 3.787 3.828 883,687 +0.02(+0.63%)
Oct 01, 2004 3.773 3.825 3.773 3.804 1,975,070 +0.05(+1.22%)
Sep 30, 2004 3.758 3.772 3.743 3.758 1,139,584 +0.01(+0.18%)
Sep 29, 2004 3.744 3.794 3.743 3.751 856,647 +0.02(+0.52%)
Sep 28, 2004 3.761 3.763 3.723 3.732 873,106 -0.02(-0.57%)
Sep 27, 2004 3.811 3.811 3.741 3.753 838,621 -0.06(-1.63%)
Sep 24, 2004 3.802 3.836 3.797 3.815 424,796 +0.01(+0.34%)
Sep 23, 2004 3.802 3.809 3.798 3.802 952,658 -0.00(-0.11%)
Sep 22, 2004 3.832 3.832 3.799 3.806 706,557 -0.02(-0.56%)
Sep 21, 2004 3.826 3.880 3.826 3.828 512,969 +0.00(+0.04%)
Sep 20, 2004 3.840 3.840 3.822 3.826 282,152 -0.02(-0.60%)
Sep 17, 2004 3.853 3.897 3.836 3.849 290,382 +0.01(+0.33%)
Sep 16, 2004 3.846 3.852 3.827 3.836 321,732 +0.01(+0.27%)
Sep 15, 2004 3.846 3.855 3.815 3.826 794,730 -0.03(-0.75%)
Sep 14, 2004 3.775 3.855 3.763 3.855 909,943 +0.11(+2.81%)
Sep 13, 2004 3.735 3.772 3.732 3.749 375,812 +0.01(+0.27%)
Sep 10, 2004 3.736 3.742 3.715 3.739 759,853 +0.01(+0.23%)
Sep 09, 2004 3.683 3.735 3.683 3.731 399,324 +0.05(+1.29%)
Sep 08, 2004 3.683 3.698 3.658 3.683 883,687 -0.02(-0.57%)
Sep 07, 2004 3.729 3.743 3.689 3.704 571,751 -0.02(-0.64%)
Sep 03, 2004 3.696 3.733 3.695 3.728 1,028,290 +0.03(+0.78%)
Sep 02, 2004 3.704 3.713 3.690 3.699 525,117 -0.01(-0.37%)
Sep 01, 2004 3.673 3.721 3.673 3.713 875,457 +0.04(+0.97%)
Aug 31, 2004 3.682 3.682 3.666 3.677 675,991 +0.01(+0.33%)
Aug 30, 2004 3.686 3.699 3.658 3.665 214,749 -0.01(-0.25%)
Aug 27, 2004 3.677 3.683 3.668 3.675 675,207 +0.00(+0.00%)
Aug 26, 2004 3.662 3.687 3.658 3.675 572,143 +0.02(+0.49%)
Aug 25, 2004 3.641 3.668 3.638 3.657 659,532 -0.01(-0.14%)
Aug 24, 2004 3.688 3.698 3.649 3.662 781,406 -0.03(-0.71%)
Aug 23, 2004 3.675 3.699 3.667 3.688 440,863 +0.01(+0.25%)
Aug 20, 2004 3.631 3.702 3.631 3.679 1,284,971 +0.07(+2.03%)
Aug 19, 2004 3.573 3.607 3.573 3.606 607,804 +0.01(+0.28%)
Aug 18, 2004 3.601 3.601 3.581 3.595 770,042 -0.01(-0.14%)
Aug 17, 2004 3.588 3.634 3.584 3.601 1,351,982 +0.01(+0.21%)
Aug 16, 2004 3.547 3.598 3.527 3.593 596,048 +0.07(+2.03%)
Aug 13, 2004 3.550 3.551 3.517 3.521 892,700 -0.01(-0.19%)
Aug 12, 2004 3.530 3.542 3.492 3.528 698,720 -0.00(-0.05%)
Aug 11, 2004 3.567 3.567 3.527 3.530 1,183,082 -0.05(-1.26%)
Aug 10, 2004 3.624 3.627 3.550 3.575 1,489,532 -0.05(-1.25%)
Aug 09, 2004 3.641 3.660 3.601 3.620 645,816 -0.03(-0.79%)
Aug 06, 2004 3.687 3.689 3.624 3.649 1,619,636 -0.08(-2.03%)
Aug 05, 2004 3.768 3.768 3.713 3.725 300,963 -0.04(-1.04%)
Aug 04, 2004 3.752 3.785 3.732 3.764 405,594 -0.02(-0.47%)
Aug 03, 2004 3.751 3.794 3.741 3.782 597,615 +0.01(+0.36%)
Aug 02, 2004 3.759 3.768 3.730 3.768 369,933 +0.03(+0.82%)
Jul 30, 2004 3.679 3.742 3.674 3.738 831,175 +0.05(+1.36%)
Jul 29, 2004 3.680 3.694 3.647 3.687 907,591 +0.01(+0.14%)
Jul 28, 2004 3.663 3.692 3.613 3.682 481,619 +0.00(+0.07%)
Jul 27, 2004 3.628 3.686 3.612 3.680 583,507 +0.05(+1.29%)
Jul 26, 2004 3.689 3.689 3.612 3.633 540,009 -0.05(-1.29%)
Jul 23, 2004 3.714 3.714 3.662 3.681 503,172 -0.03(-0.76%)
Jul 22, 2004 3.687 3.737 3.675 3.709 1,631,392 +0.03(+0.88%)
Jul 21, 2004 3.666 3.680 3.658 3.676 905,632 +0.02(+0.51%)
Jul 20, 2004 3.690 3.698 3.650 3.658 845,675 -0.03(-0.88%)
Jul 19, 2004 3.687 3.729 3.675 3.690 2,027,974 +0.02(+0.44%)
Jul 16, 2004 3.730 3.743 3.670 3.674 2,281,911 -0.05(-1.37%)
Jul 15, 2004 3.767 3.777 3.708 3.725 576,845 -0.04(-1.13%)
Jul 14, 2004 3.775 3.775 3.738 3.767 900,146 -0.00(-0.09%)
Jul 13, 2004 3.853 3.853 3.760 3.771 938,158 -0.06(-1.60%)
Jul 12, 2004 3.835 3.849 3.788 3.832 1,058,857 +0.04(+1.05%)
Jul 09, 2004 3.769 3.823 3.762 3.792 357,001 +0.03(+0.84%)
Jul 08, 2004 3.761 3.795 3.707 3.761 1,331,605 -0.05(-1.21%)
Jul 07, 2004 3.924 3.932 3.786 3.806 3,537,100 -0.11(-2.78%)
Jul 06, 2004 3.893 3.921 3.874 3.915 924,834 +0.02(+0.59%)
Jul 02, 2004 3.874 3.933 3.874 3.892 222,587 -0.00(-0.09%)
Jul 01, 2004 3.899 3.908 3.892 3.896 513,753 -0.00(-0.09%)
Jun 30, 2004 3.917 3.926 3.885 3.899 789,636 -0.02(-0.46%)
Jun 29, 2004 3.909 3.924 3.902 3.917 466,336 -0.01(-0.13%)
Jun 28, 2004 3.979 3.993 3.922 3.922 1,096,869 -0.05(-1.26%)
Jun 25, 2004 3.989 3.997 3.959 3.972 980,481 -0.02(-0.47%)
Jun 24, 2004 3.915 4.017 3.915 3.991 2,891,283 +0.08(+1.96%)
Jun 23, 2004 3.898 3.917 3.879 3.914 2,019,352 +0.02(+0.44%)
Jun 22, 2004 3.820 3.911 3.815 3.897 3,366,241 +0.08(+2.05%)
Jun 21, 2004 3.709 3.845 3.709 3.819 3,418,752 +0.11(+3.01%)
Jun 18, 2004 3.687 3.718 3.687 3.708 719,098 +0.02(+0.55%)
Jun 17, 2004 3.666 3.704 3.652 3.687 402,459 +0.02(+0.60%)
Jun 16, 2004 3.683 3.683 3.654 3.665 394,622 -0.00(-0.02%)
Jun 15, 2004 3.632 3.680 3.632 3.666 563,913 +0.04(+1.06%)
Jun 14, 2004 3.713 3.713 3.628 3.628 679,910 -0.10(-2.63%)
Jun 10, 2004 3.686 3.747 3.682 3.726 1,057,289 +0.04(+0.97%)
Jun 09, 2004 3.738 3.743 3.658 3.690 662,275 -0.06(-1.63%)
Jun 08, 2004 3.727 3.751 3.726 3.751 863,701 +0.02(+0.41%)
Jun 07, 2004 3.670 3.747 3.670 3.736 771,218 +0.07(+1.97%)
Jun 04, 2004 3.661 3.683 3.646 3.664 1,083,937 +0.02(+0.54%)
Jun 03, 2004 3.650 3.668 3.639 3.644 662,667 -0.01(-0.40%)
Jun 02, 2004 3.652 3.678 3.641 3.658 1,202,676 +0.01(+0.26%)
Jun 01, 2004 3.656 3.658 3.641 3.649 820,594 -0.00(-0.09%)
May 28, 2004 3.677 3.679 3.636 3.652 736,732 -0.02(-0.49%)
May 27, 2004 3.658 3.682 3.638 3.670 835,878 +0.01(+0.35%)
May 26, 2004 3.616 3.672 3.616 3.658 1,979,381 +0.01(+0.37%)
May 25, 2004 3.555 3.647 3.555 3.644 2,558,970 +0.09(+2.51%)
May 24, 2004 3.759 3.760 3.555 3.555 3,191,854 -0.26(-6.84%)
May 21, 2004 3.866 3.866 3.799 3.816 494,943 -0.01(-0.16%)
May 20, 2004 3.829 3.862 3.812 3.822 2,027,974 -0.01(-0.38%)
May 19, 2004 3.843 3.891 3.822 3.836 1,611,798 +0.06(+1.46%)
May 18, 2004 3.741 3.855 3.741 3.781 1,585,542 +0.05(+1.37%)
May 17, 2004 3.857 3.857 3.711 3.730 2,003,285 -0.12(-3.20%)
May 14, 2004 3.530 3.913 3.530 3.853 3,746,755 +0.31(+8.89%)
May 13, 2004 3.534 3.564 3.513 3.539 818,635 +0.01(+0.19%)
May 12, 2004 3.622 3.622 3.467 3.532 1,678,026 -0.07(-1.91%)
May 11, 2004 3.554 3.608 3.554 3.601 1,870,830 +0.06(+1.56%)
May 10, 2004 3.674 3.678 3.530 3.545 1,614,933 -0.16(-4.29%)
May 07, 2004 3.664 3.709 3.664 3.704 994,197 -0.00(-0.07%)
May 06, 2004 3.696 3.712 3.645 3.707 1,601,217 -0.03(-0.71%)
May 05, 2004 3.764 3.808 3.732 3.733 875,457 -0.02(-0.45%)
May 04, 2004 3.731 3.764 3.726 3.750 541,184 +0.04(+0.99%)
May 03, 2004 3.714 3.787 3.700 3.714 1,182,299 -0.01(-0.14%)
Apr 30, 2004 3.764 3.786 3.690 3.719 955,401 -0.03(-0.86%)
Apr 29, 2004 3.839 3.863 3.686 3.751 2,610,306 -0.10(-2.61%)
Apr 28, 2004 3.991 3.991 3.844 3.852 1,168,975 -0.14(-3.39%)
Apr 27, 2004 4.034 4.062 3.980 3.987 572,143 -0.03(-0.64%)
Apr 26, 2004 4.085 4.092 3.997 4.012 763,772 -0.06(-1.46%)
Apr 23, 2004 4.066 4.076 4.034 4.072 826,081 +0.01(+0.25%)
Apr 22, 2004 4.028 4.068 3.980 4.062 2,080,877 +0.03(+0.85%)
Apr 21, 2004 4.062 4.066 4.011 4.028 715,963 -0.04(-0.94%)
Apr 20, 2004 4.072 4.107 4.062 4.066 679,518 -0.01(-0.17%)
Apr 19, 2004 4.120 4.120 4.027 4.073 1,035,736 -0.04(-0.95%)
Apr 16, 2004 4.113 4.131 4.110 4.112 474,957 +0.00(+0.00%)
Apr 15, 2004 4.145 4.166 4.112 4.112 1,101,572 -0.01(-0.29%)
Apr 14, 2004 4.123 4.185 4.076 4.124 978,913 +0.01(+0.33%)
Apr 13, 2004 4.168 4.210 4.095 4.110 921,307 -0.04(-1.02%)
Apr 12, 2004 4.158 4.168 4.148 4.153 156,751 +0.00(+0.08%)
Apr 08, 2004 4.168 4.168 4.147 4.149 173,994 -0.01(-0.35%)
Apr 07, 2004 4.161 4.168 4.102 4.164 607,412 +0.01(+0.27%)
Apr 06, 2004 4.266 4.266 4.108 4.153 1,850,452 -0.11(-2.65%)
Apr 05, 2004 4.300 4.325 4.262 4.266 349,556 -0.05(-1.08%)
Apr 02, 2004 4.290 4.353 4.287 4.313 1,660,391 +0.06(+1.34%)
Apr 01, 2004 4.178 4.306 4.178 4.256 979,697 +0.06(+1.54%)
Mar 31, 2004 4.159 4.210 4.136 4.191 995,764 +0.02(+0.45%)
Mar 30, 2004 4.125 4.205 4.119 4.172 1,069,829 +0.06(+1.41%)
Mar 29, 2004 4.108 4.125 4.091 4.114 704,598 +0.01(+0.35%)
Mar 26, 2004 4.090 4.127 4.080 4.100 1,107,058 -0.00(-0.06%)
Mar 25, 2004 4.096 4.108 4.084 4.102 1,271,647 +0.01(+0.17%)
Mar 24, 2004 4.102 4.114 4.083 4.096 1,072,573 -0.00(-0.02%)
Mar 23, 2004 4.096 4.114 4.094 4.096 1,844,182 +0.01(+0.15%)
Mar 22, 2004 4.062 4.091 4.028 4.091 1,201,109 -0.01(-0.33%)
Mar 19, 2004 4.104 4.129 4.096 4.104 998,115 -0.02(-0.52%)
Mar 18, 2004 4.078 4.138 4.058 4.125 1,984,867 +0.03(+0.64%)
Mar 17, 2004 3.998 4.107 3.998 4.099 1,255,188 +0.10(+2.47%)
Mar 16, 2004 3.878 4.017 3.878 4.000 1,971,543 +0.12(+3.18%)
Mar 15, 2004 3.879 3.997 3.877 3.877 996,940 -0.07(-1.66%)
Mar 12, 2004 3.934 3.947 3.903 3.943 873,890 +0.05(+1.31%)
Mar 11, 2004 4.003 4.018 3.887 3.892 1,131,746 -0.13(-3.30%)
Mar 10, 2004 4.125 4.131 4.014 4.024 507,091 -0.08(-1.95%)
Mar 09, 2004 4.123 4.168 4.075 4.104 1,201,501 -0.01(-0.25%)
Mar 08, 2004 4.207 4.207 4.071 4.114 1,528,328 -0.11(-2.70%)
Mar 05, 2004 4.194 4.318 4.194 4.228 2,732,572 +0.03(+0.83%)
Mar 04, 2004 4.057 4.211 4.053 4.193 2,254,872 +0.16(+3.86%)
Mar 03, 2004 4.032 4.116 4.023 4.038 4,853,814 +0.01(+0.15%)
Mar 02, 2004 4.080 4.083 4.024 4.032 2,521,741 -0.07(-1.70%)
Mar 01, 2004 3.837 4.203 3.837 4.102 4,264,819 +0.27(+7.16%)
Feb 27, 2004 3.857 3.857 3.800 3.828 1,207,771 -0.01(-0.24%)
Feb 26, 2004 3.849 3.859 3.802 3.837 1,234,419 +0.01(+0.24%)
Feb 25, 2004 3.699 3.828 3.699 3.828 1,609,839 +0.13(+3.47%)
Feb 24, 2004 3.699 3.716 3.644 3.699 1,152,908 +0.02(+0.58%)
Feb 23, 2004 3.743 3.743 3.657 3.678 682,653 -0.02(-0.60%)
Feb 20, 2004 3.746 3.746 3.649 3.700 1,023,196 -0.06(-1.61%)
Feb 19, 2004 3.806 3.810 3.760 3.761 1,312,011 -0.04(-0.96%)
Feb 18, 2004 3.821 3.840 3.755 3.797 715,963 -0.03(-0.91%)
Feb 17, 2004 3.825 3.849 3.818 3.832 1,071,397 +0.05(+1.35%)
Feb 13, 2004 3.810 3.819 3.741 3.781 555,684 -0.01(-0.31%)
Feb 12, 2004 3.829 3.836 3.777 3.793 1,138,408 -0.05(-1.31%)
Feb 11, 2004 3.819 3.843 3.774 3.843 1,485,221 +0.02(+0.40%)
Feb 10, 2004 3.874 3.874 3.805 3.828 1,386,076 -0.04(-1.12%)
Feb 09, 2004 3.826 3.876 3.819 3.871 1,173,677 +0.05(+1.27%)
Feb 06, 2004 3.692 3.823 3.692 3.823 1,903,748 +0.13(+3.55%)
Feb 05, 2004 3.602 3.709 3.557 3.692 1,697,228 +0.09(+2.48%)
Feb 04, 2004 3.680 3.680 3.594 3.602 991,062 -0.06(-1.53%)
Feb 03, 2004 3.713 3.722 3.658 3.658 908,375 -0.03(-0.90%)
Feb 02, 2004 3.523 3.700 3.523 3.692 2,062,067 +0.19(+5.42%)
Jan 30, 2004 3.466 3.513 3.460 3.502 782,190 +0.05(+1.45%)
Jan 29, 2004 3.487 3.514 3.415 3.452 1,651,770 -0.12(-3.31%)
Jan 28, 2004 3.677 3.677 3.564 3.570 1,237,554 -0.08(-2.17%)
Jan 27, 2004 3.668 3.668 3.631 3.649 1,461,708 -0.00(-0.05%)
Jan 26, 2004 3.605 3.663 3.582 3.651 1,056,505 +0.09(+2.48%)
Jan 23, 2004 3.555 3.583 3.546 3.562 710,476 +0.02(+0.58%)
Jan 22, 2004 3.525 3.547 3.508 3.542 1,243,040 +0.01(+0.19%)
Jan 21, 2004 3.482 3.583 3.482 3.535 1,069,829 +0.04(+1.17%)
Jan 20, 2004 3.436 3.512 3.436 3.494 875,849 +0.06(+1.68%)
Jan 16, 2004 3.459 3.478 3.436 3.436 759,853 -0.03(-0.91%)
Jan 15, 2004 3.479 3.483 3.454 3.468 1,125,476 -0.02(-0.56%)
Jan 14, 2004 3.509 3.509 3.453 3.487 906,416 +0.00(+0.00%)
Jan 13, 2004 3.504 3.514 3.448 3.487 1,436,628 -0.02(-0.61%)
Jan 12, 2004 3.481 3.539 3.476 3.509 2,426,515 +0.02(+0.56%)
Jan 09, 2004 3.402 3.489 3.399 3.489 4,282,062 +0.13(+3.85%)
Jan 08, 2004 3.352 3.358 3.351 3.360 1,904,924 +0.02(+0.48%)
Jan 07, 2004 3.283 3.377 3.281 3.344 3,298,837 +0.07(+2.10%)
Jan 06, 2004 3.237 3.276 3.233 3.275 1,638,838 +0.05(+1.61%)
Jan 05, 2004 3.194 3.239 3.184 3.223 1,395,089 +0.07(+2.38%)
Jan 02, 2004 3.147 3.153 3.134 3.148 578,805 +0.01(+0.35%)
Dec 31, 2003 3.126 3.140 3.100 3.137 1,064,735 +0.02(+0.63%)
Dec 30, 2003 3.105 3.122 3.105 3.117 954,617 +0.02(+0.74%)
Dec 29, 2003 3.038 3.096 3.058 3.095 680,693 +0.06(+1.85%)
Dec 26, 2003 3.026 3.066 3.021 3.038 199,858 +0.00(+0.08%)
Dec 24, 2003 3.058 3.058 3.029 3.036 354,650 -0.01(-0.17%)
Dec 23, 2003 2.977 3.051 2.973 3.041 1,418,602 +0.10(+3.47%)
Dec 22, 2003 2.939 2.941 2.930 2.939 2,310,910 -0.00(-0.06%)
Dec 19, 2003 2.943 2.977 2.940 2.941 2,162,388 -0.01(-0.17%)
Dec 18, 2003 2.955 2.986 2.935 2.946 2,207,846 +0.00(+0.09%)
Dec 17, 2003 2.943 2.949 2.920 2.943 377,379 +0.00(+0.00%)
Dec 16, 2003 2.909 2.950 2.892 2.943 826,864 +0.04(+1.32%)
Dec 15, 2003 2.942 2.942 2.905 2.905 1,033,385 -0.03(-0.96%)
Dec 12, 2003 2.984 2.984 2.929 2.933 739,475 -0.07(-2.18%)
Dec 11, 2003 2.933 3.003 2.925 2.998 1,368,833 +0.08(+2.62%)
Dec 10, 2003 2.939 2.946 2.914 2.922 625,047 -0.02(-0.58%)
Dec 09, 2003 2.946 2.957 2.936 2.939 1,937,450 -0.01(-0.26%)
Dec 08, 2003 2.943 2.960 2.935 2.946 199,858 +0.01(+0.26%)
Dec 05, 2003 2.969 2.979 2.952 2.939 929,537 -0.04(-1.43%)
Dec 04, 2003 2.999 3.007 2.975 2.981 797,473 -0.02(-0.71%)
Dec 03, 2003 3.011 3.034 3.000 3.003 1,345,712 +0.00(+0.00%)
Dec 02, 2003 2.990 3.020 2.966 3.003 1,009,872 +0.01(+0.43%)
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