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 (%)
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%)
Jan 03, 2007 9.932 10.03 9.830 9.982 1,469,938 +0.14(+1.37%)
Dec 29, 2006 9.847 9.958 9.806 9.847 429,891 -0.00(-0.01%)
Dec 28, 2006 9.858 9.887 9.800 9.847 636,803 -0.04(-0.41%)
Dec 27, 2006 9.756 9.898 9.727 9.888 645,424 +0.11(+1.09%)
Dec 26, 2006 9.650 9.801 9.650 9.782 514,929 +0.11(+1.13%)
Dec 22, 2006 9.715 9.722 9.624 9.672 1,323,767 -0.02(-0.22%)
Dec 21, 2006 9.626 9.750 9.622 9.693 949,914 +0.03(+0.33%)
Dec 20, 2006 9.718 9.754 9.572 9.662 1,727,011 -0.10(-1.05%)
Dec 19, 2006 9.932 9.932 9.676 9.765 1,080,802 -0.15(-1.54%)
Dec 18, 2006 9.941 10.05 9.852 9.917 564,697 -0.03(-0.32%)
Dec 15, 2006 9.982 10.11 9.915 9.950 1,274,390 -0.05(-0.45%)
Dec 14, 2006 9.913 10.04 9.834 9.995 1,070,221 +0.13(+1.29%)
Dec 13, 2006 9.866 9.922 9.847 9.867 2,268,587 +0.07(+0.69%)
Dec 12, 2006 9.832 9.915 9.714 9.799 1,948,814 -0.03(-0.26%)
Dec 11, 2006 9.659 9.845 9.633 9.824 2,413,191 +0.17(+1.72%)
Dec 08, 2006 9.544 9.671 9.500 9.659 3,024,522 +0.10(+1.02%)
Dec 07, 2006 9.654 9.765 9.554 9.561 1,522,842 -0.11(-1.13%)
Dec 06, 2006 9.735 9.735 9.578 9.670 1,304,565 -0.10(-1.04%)
Dec 05, 2006 9.369 9.783 9.369 9.771 2,606,387 +0.43(+4.56%)
Dec 04, 2006 8.999 9.374 8.974 9.345 1,445,249 +0.31(+3.48%)
Dec 01, 2006 9.014 9.133 8.974 9.031 969,508 +0.08(+0.87%)
Nov 30, 2006 8.876 9.004 8.810 8.953 883,295 +0.07(+0.77%)
Nov 29, 2006 8.761 8.909 8.761 8.885 881,336 +0.22(+2.54%)
Nov 28, 2006 8.719 8.719 8.578 8.664 1,174,461 -0.03(-0.34%)
Nov 27, 2006 8.944 8.993 8.680 8.694 957,360 -0.22(-2.49%)
Nov 24, 2006 8.982 9.080 8.856 8.916 532,955 -0.07(-0.74%)
Nov 22, 2006 8.970 9.017 8.947 8.982 1,649,027 +0.01(+0.13%)
Nov 21, 2006 8.928 9.059 8.893 8.970 1,661,567 -0.04(-0.44%)
Nov 20, 2006 8.787 9.026 8.784 9.010 984,400 +0.17(+1.96%)
Nov 17, 2006 8.795 8.837 8.689 8.837 1,206,595 -0.02(-0.22%)
Nov 16, 2006 8.739 8.864 8.739 8.856 1,141,935 +0.14(+1.59%)
Nov 15, 2006 8.672 8.782 8.601 8.718 1,348,063 -0.04(-0.48%)
Nov 14, 2006 8.659 8.760 8.636 8.760 1,729,362 +0.12(+1.41%)
Nov 13, 2006 8.706 8.711 8.523 8.638 718,314 -0.08(-0.90%)
Nov 10, 2006 8.598 8.716 8.521 8.716 1,067,086 +0.14(+1.63%)
Nov 09, 2006 8.697 8.722 8.550 8.577 1,166,232 -0.11(-1.23%)
Nov 08, 2006 8.458 8.689 8.432 8.684 1,085,896 +0.15(+1.80%)
Nov 07, 2006 8.574 8.744 8.507 8.530 1,249,310 -0.04(-0.47%)
Nov 06, 2006 8.387 8.600 8.380 8.570 955,401 +0.23(+2.76%)
Nov 03, 2006 8.332 8.361 8.294 8.339 584,291 +0.04(+0.44%)
Nov 02, 2006 8.327 8.339 8.234 8.303 1,194,839 -0.02(-0.30%)
Nov 01, 2006 8.224 8.520 8.219 8.327 2,840,731 +0.10(+1.25%)
Oct 31, 2006 8.149 8.239 8.127 8.224 2,262,317 +0.11(+1.41%)
Oct 30, 2006 8.353 8.353 8.017 8.110 2,769,801 -0.25(-3.02%)
Oct 27, 2006 8.434 8.486 8.345 8.363 766,907 -0.09(-1.11%)
Oct 26, 2006 8.377 8.461 8.322 8.457 1,079,626 +0.08(+1.01%)
Oct 25, 2006 8.311 8.395 8.302 8.372 1,067,086 +0.08(+0.95%)
Oct 24, 2006 8.437 8.446 8.263 8.293 1,835,169 -0.12(-1.46%)
Oct 23, 2006 8.357 8.446 8.332 8.416 1,444,466 +0.04(+0.45%)
Oct 20, 2006 8.494 8.512 8.342 8.378 1,453,479 -0.12(-1.37%)
Oct 19, 2006 8.528 8.561 8.486 8.495 797,082 -0.01(-0.14%)
Oct 18, 2006 8.561 8.600 8.460 8.507 1,151,340 +0.02(+0.26%)
Oct 17, 2006 8.612 8.612 8.376 8.485 1,612,582 -0.19(-2.16%)
Oct 16, 2006 8.629 8.714 8.629 8.672 1,084,721 +0.04(+0.44%)
Oct 13, 2006 8.523 8.663 8.502 8.634 1,644,716 +0.11(+1.34%)
Oct 12, 2006 8.386 8.538 8.370 8.520 1,449,952 +0.15(+1.80%)
Oct 11, 2006 8.405 8.446 8.306 8.369 1,555,759 -0.04(-0.42%)
Oct 10, 2006 8.361 8.419 8.320 8.405 841,756 +0.04(+0.53%)
Oct 09, 2006 8.363 8.445 8.315 8.361 573,319 -0.02(-0.23%)
Oct 06, 2006 8.429 8.455 8.311 8.380 1,190,136 -0.10(-1.17%)
Oct 05, 2006 8.400 8.515 8.370 8.480 953,049 +0.04(+0.43%)
Oct 04, 2006 8.168 8.454 8.116 8.443 917,780 +0.30(+3.63%)
Oct 03, 2006 8.192 8.197 8.101 8.147 707,733 -0.07(-0.81%)
Oct 02, 2006 8.293 8.350 8.187 8.213 1,136,057 -0.03(-0.39%)
Sep 29, 2006 8.249 8.261 8.166 8.246 805,703 -0.00(-0.04%)
Sep 28, 2006 8.251 8.322 8.221 8.249 677,950 +0.07(+0.87%)
Sep 27, 2006 8.238 8.340 8.162 8.178 1,104,707 -0.07(-0.80%)
Sep 26, 2006 8.389 8.389 8.207 8.244 937,766 -0.08(-0.99%)
Sep 25, 2006 8.015 8.344 7.919 8.327 1,436,628 +0.32(+3.99%)
Sep 22, 2006 8.208 8.208 7.973 8.007 1,145,070 -0.21(-2.59%)
Sep 21, 2006 8.476 8.476 8.176 8.219 1,380,981 -0.28(-3.27%)
Sep 20, 2006 8.470 8.612 8.451 8.498 1,890,424 +0.04(+0.50%)
Sep 19, 2006 8.387 8.476 8.363 8.455 1,725,443 +0.05(+0.56%)
Sep 18, 2006 8.342 8.454 8.270 8.408 653,262 +0.06(+0.70%)
Sep 15, 2006 8.341 8.412 8.275 8.350 667,370 +0.00(+0.00%)
Sep 14, 2006 8.337 8.382 8.253 8.350 1,546,354 +0.01(+0.14%)
Sep 13, 2006 8.102 8.412 8.032 8.338 2,640,089 +0.20(+2.51%)
Sep 12, 2006 7.792 8.134 7.792 8.133 1,730,537 +0.34(+4.31%)
Sep 11, 2006 7.789 7.850 7.763 7.797 1,536,557 +0.02(+0.21%)
Sep 08, 2006 7.775 7.822 7.743 7.781 622,303 +0.02(+0.21%)
Sep 07, 2006 7.817 7.818 7.655 7.765 1,137,624 -0.07(-0.90%)
Sep 06, 2006 7.945 7.945 7.775 7.836 1,199,933 -0.13(-1.63%)
Sep 05, 2006 8.030 8.057 7.950 7.966 761,029 -0.06(-0.69%)
Sep 01, 2006 7.968 8.077 7.904 8.021 1,132,138 +0.03(+0.40%)
Aug 31, 2006 8.126 8.126 7.989 7.989 1,440,155 -0.07(-0.84%)
Aug 30, 2006 7.889 8.102 7.880 8.057 1,314,362 +0.15(+1.93%)
Aug 29, 2006 7.847 7.918 7.838 7.905 1,146,246 +0.04(+0.53%)
Aug 28, 2006 7.776 7.895 7.747 7.863 302,138 +0.07(+0.84%)
Aug 25, 2006 7.798 7.868 7.766 7.797 385,609 -0.02(-0.28%)
Aug 24, 2006 7.855 7.877 7.730 7.820 845,675 -0.04(-0.52%)
Aug 23, 2006 7.918 7.951 7.838 7.860 982,440 -0.06(-0.73%)
Aug 22, 2006 7.868 7.987 7.868 7.918 755,934 +0.03(+0.41%)
Aug 21, 2006 7.910 7.937 7.837 7.886 557,252 +0.01(+0.09%)
Aug 18, 2006 7.877 7.911 7.763 7.879 677,558 -0.03(-0.37%)
Aug 17, 2006 7.902 8.017 7.902 7.908 1,478,167 +0.01(+0.14%)
Aug 16, 2006 7.831 7.905 7.783 7.897 1,311,227 +0.07(+0.85%)
Aug 15, 2006 7.668 7.843 7.668 7.831 1,262,634 +0.18(+2.40%)
Aug 14, 2006 7.634 7.712 7.567 7.647 837,837 +0.12(+1.54%)
Aug 11, 2006 7.460 7.562 7.460 7.531 1,169,759 +0.05(+0.61%)
Aug 10, 2006 7.417 7.505 7.417 7.485 1,285,755 +0.01(+0.18%)
Aug 09, 2006 7.651 7.738 7.467 7.472 3,313,337 -0.18(-2.41%)
Aug 08, 2006 7.581 7.750 7.572 7.656 1,052,587 +0.06(+0.78%)
Aug 07, 2006 7.621 7.628 7.536 7.597 842,539 -0.11(-1.42%)
Aug 04, 2006 7.698 7.804 7.658 7.706 1,782,657 +0.08(+1.05%)
Aug 03, 2006 7.570 7.640 7.485 7.627 1,589,853 +0.01(+0.17%)
Aug 02, 2006 7.509 7.655 7.509 7.614 1,421,345 +0.13(+1.68%)
Aug 01, 2006 7.410 7.508 7.377 7.488 1,254,796 +0.02(+0.26%)
Jul 31, 2006 7.456 7.499 7.378 7.468 1,103,531 -0.01(-0.11%)
Jul 28, 2006 7.373 7.524 7.373 7.477 2,358,720 +0.13(+1.70%)
Jul 27, 2006 7.436 7.484 7.306 7.352 1,621,595 -0.06(-0.85%)
Jul 26, 2006 7.563 7.564 7.383 7.415 1,877,100 -0.15(-1.97%)
Jul 25, 2006 7.421 7.647 7.407 7.564 1,975,070 +0.15(+2.04%)
Jul 24, 2006 7.171 7.479 7.171 7.412 1,830,075 +0.28(+3.99%)
Jul 21, 2006 7.166 7.243 7.111 7.128 1,289,674 -0.06(-0.83%)
Jul 20, 2006 7.315 7.374 7.174 7.188 1,295,944 -0.17(-2.33%)
Jul 19, 2006 7.055 7.395 7.039 7.359 2,579,348 +0.29(+4.13%)
Jul 18, 2006 6.975 7.069 6.858 7.068 2,415,542 +0.21(+3.01%)
Jul 17, 2006 6.973 6.995 6.839 6.861 736,340 -0.03(-0.39%)
Jul 14, 2006 7.043 7.103 6.864 6.888 2,865,811 -0.14(-1.99%)
Jul 13, 2006 7.313 7.313 6.988 7.028 2,084,404 -0.28(-3.89%)
Jul 12, 2006 7.298 7.420 7.275 7.312 1,031,033 +0.01(+0.07%)
Jul 11, 2006 7.290 7.333 7.208 7.307 1,173,677 +0.02(+0.23%)
Jul 10, 2006 7.234 7.400 7.226 7.290 792,771 +0.08(+1.06%)
Jul 07, 2006 7.464 7.464 7.188 7.213 1,659,607 -0.19(-2.52%)
Jul 06, 2006 7.554 7.588 7.369 7.399 2,086,756 +0.03(+0.45%)
Jul 05, 2006 7.463 7.491 7.243 7.366 2,227,440 -0.10(-1.32%)
Jul 03, 2006 7.206 7.570 7.206 7.465 1,990,353 +0.34(+4.83%)
Jun 30, 2006 7.103 7.250 7.090 7.121 2,295,235 +0.05(+0.73%)
Jun 29, 2006 6.703 7.102 6.698 7.069 1,357,860 +0.37(+5.54%)
Jun 28, 2006 6.571 6.701 6.556 6.699 681,869 +0.11(+1.72%)
Jun 27, 2006 6.731 6.778 6.573 6.585 1,246,959 -0.17(-2.47%)
Jun 26, 2006 6.813 6.860 6.678 6.752 565,481 -0.05(-0.69%)
Jun 23, 2006 6.721 6.851 6.694 6.799 1,514,612 +0.06(+0.85%)
Jun 22, 2006 6.710 6.753 6.558 6.742 2,004,853 +0.03(+0.47%)
Jun 21, 2006 6.519 6.754 6.496 6.710 2,174,536 +0.21(+3.27%)
Jun 20, 2006 6.405 6.524 6.355 6.498 1,145,070 +0.08(+1.26%)
Jun 19, 2006 6.423 6.498 6.405 6.417 3,168,734 +0.02(+0.36%)
Jun 16, 2006 6.422 6.493 6.373 6.394 4,016,368 -0.07(-1.09%)
Jun 15, 2006 6.380 6.499 6.371 6.465 8,779,266 +0.24(+3.80%)
Jun 14, 2006 6.448 6.448 6.123 6.228 5,428,700 -0.15(-2.43%)
Jun 13, 2006 6.528 6.625 6.292 6.383 4,638,672 -0.16(-2.51%)
Jun 12, 2006 6.932 6.966 6.547 6.547 2,395,164 -0.39(-5.67%)
Jun 09, 2006 7.236 7.239 6.926 6.941 1,986,826 -0.24(-3.37%)
Jun 08, 2006 7.193 7.222 6.891 7.183 3,425,414 -0.03(-0.35%)
Jun 07, 2006 7.247 7.337 7.128 7.209 1,403,318 -0.06(-0.82%)
Jun 06, 2006 7.196 7.277 7.091 7.268 1,174,853 +0.02(+0.21%)
Jun 05, 2006 7.502 7.502 7.217 7.253 1,190,528 -0.27(-3.60%)
Jun 02, 2006 7.579 7.638 7.460 7.524 839,796 +0.00(+0.06%)
Jun 01, 2006 7.298 7.546 7.234 7.519 1,471,114 +0.22(+3.04%)
May 31, 2006 7.227 7.297 7.177 7.297 2,101,647 +0.14(+1.97%)
May 30, 2006 7.421 7.421 7.115 7.156 2,603,644 -0.41(-5.45%)
May 26, 2006 7.553 7.630 7.425 7.569 2,137,308 +0.09(+1.18%)
May 25, 2006 7.230 7.494 7.198 7.480 2,442,190 +0.32(+4.42%)
May 24, 2006 7.439 7.439 6.957 7.164 4,146,080 -0.28(-3.72%)
May 23, 2006 7.400 7.617 7.385 7.440 3,223,205 +0.20(+2.75%)
May 22, 2006 7.568 7.568 6.954 7.241 3,892,142 -0.41(-5.38%)
May 19, 2006 7.683 7.696 7.462 7.653 2,007,596 -0.03(-0.40%)
May 18, 2006 7.826 7.877 7.638 7.683 1,897,086 -0.15(-1.88%)
May 17, 2006 7.968 7.987 7.729 7.831 3,318,823 -0.14(-1.72%)
May 16, 2006 7.898 8.025 7.897 7.968 1,963,314 +0.12(+1.53%)
May 15, 2006 7.919 7.935 7.716 7.848 1,398,616 -0.08(-0.96%)
May 12, 2006 8.021 8.021 7.786 7.923 1,600,434 -0.15(-1.82%)
May 11, 2006 8.166 8.270 8.045 8.071 985,183 -0.15(-1.79%)
May 10, 2006 8.258 8.268 8.159 8.218 1,245,783 -0.03(-0.39%)
May 09, 2006 8.234 8.276 8.217 8.250 1,749,348 +0.02(+0.25%)
May 08, 2006 8.196 8.311 8.191 8.230 1,022,412 +0.04(+0.52%)
May 05, 2006 8.162 8.207 8.098 8.187 1,210,906 +0.03(+0.38%)
May 04, 2006 8.166 8.259 8.115 8.156 1,038,087 +0.05(+0.57%)
May 03, 2006 8.207 8.310 8.055 8.110 1,353,942 -0.10(-1.19%)
May 02, 2006 7.914 8.253 7.908 8.208 1,410,764 +0.31(+3.98%)
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