Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.158 9.290 9.090 9.237 856,102 +0.07(+0.77%)
Nov 29, 2006 9.039 9.192 9.039 9.167 854,203 +0.23(+2.54%)
Nov 28, 2006 8.996 8.996 8.851 8.939 1,138,305 -0.03(-0.34%)
Nov 27, 2006 9.228 9.279 8.956 8.970 927,887 -0.23(-2.49%)
Nov 24, 2006 9.268 9.369 9.138 9.199 516,548 -0.07(-0.74%)
Nov 22, 2006 9.255 9.304 9.232 9.268 1,598,261 +0.01(+0.13%)
Nov 21, 2006 9.212 9.347 9.176 9.255 1,610,415 -0.04(-0.44%)
Nov 20, 2006 9.066 9.312 9.063 9.297 954,095 +0.18(+1.96%)
Nov 17, 2006 9.075 9.118 8.965 9.118 1,169,450 -0.02(-0.22%)
Nov 16, 2006 9.017 9.146 9.017 9.138 1,106,780 +0.14(+1.59%)
Nov 15, 2006 8.947 9.061 8.875 8.995 1,306,563 -0.04(-0.48%)
Nov 14, 2006 8.934 9.039 8.910 9.038 1,676,123 +0.13(+1.41%)
Nov 13, 2006 8.982 8.988 8.794 8.912 696,200 -0.08(-0.90%)
Nov 10, 2006 8.871 8.993 8.792 8.993 1,034,236 +0.14(+1.63%)
Nov 09, 2006 8.974 8.999 8.822 8.849 1,130,329 -0.11(-1.23%)
Nov 08, 2006 8.726 8.965 8.699 8.960 1,052,467 +0.16(+1.80%)
Nov 07, 2006 8.846 9.022 8.777 8.801 1,210,849 -0.04(-0.47%)
Nov 06, 2006 8.653 8.873 8.646 8.842 925,988 +0.24(+2.76%)
Nov 03, 2006 8.596 8.627 8.558 8.604 566,304 +0.04(+0.44%)
Nov 02, 2006 8.592 8.604 8.495 8.566 1,158,055 -0.03(-0.30%)
Nov 01, 2006 8.485 8.790 8.480 8.592 2,753,278 +0.11(+1.25%)
Oct 31, 2006 8.408 8.501 8.385 8.486 2,192,671 +0.12(+1.41%)
Oct 30, 2006 8.618 8.618 8.272 8.368 2,684,531 -0.26(-3.02%)
Oct 27, 2006 8.702 8.756 8.610 8.629 743,297 -0.10(-1.11%)
Oct 26, 2006 8.643 8.730 8.587 8.725 1,046,390 +0.09(+1.01%)
Oct 25, 2006 8.575 8.662 8.566 8.638 1,034,236 +0.08(+0.95%)
Oct 24, 2006 8.705 8.715 8.525 8.557 1,778,673 -0.13(-1.46%)
Oct 23, 2006 8.623 8.715 8.597 8.683 1,399,997 +0.04(+0.45%)
Oct 20, 2006 8.764 8.782 8.607 8.645 1,408,733 -0.12(-1.37%)
Oct 19, 2006 8.799 8.833 8.755 8.765 772,543 -0.01(-0.14%)
Oct 18, 2006 8.833 8.873 8.729 8.777 1,115,896 +0.02(+0.26%)
Oct 17, 2006 8.886 8.886 8.642 8.754 1,562,938 -0.19(-2.16%)
Oct 16, 2006 8.903 8.991 8.903 8.947 1,051,327 +0.04(+0.44%)
Oct 13, 2006 8.794 8.938 8.772 8.908 1,594,083 +0.12(+1.34%)
Oct 12, 2006 8.652 8.809 8.636 8.790 1,405,315 +0.16(+1.80%)
Oct 11, 2006 8.672 8.715 8.570 8.635 1,507,865 -0.04(-0.43%)
Oct 10, 2006 8.627 8.687 8.584 8.672 815,842 +0.05(+0.53%)
Oct 09, 2006 8.629 8.713 8.579 8.626 555,669 -0.02(-0.23%)
Oct 06, 2006 8.697 8.724 8.575 8.646 1,153,497 -0.10(-1.17%)
Oct 05, 2006 8.667 8.785 8.636 8.749 923,709 +0.04(+0.43%)
Oct 04, 2006 8.428 8.723 8.374 8.711 889,526 +0.31(+3.63%)
Oct 03, 2006 8.452 8.458 8.358 8.406 685,945 -0.07(-0.81%)
Oct 02, 2006 8.557 8.615 8.447 8.474 1,101,083 -0.03(-0.39%)
Sep 29, 2006 8.511 8.523 8.425 8.508 780,899 -0.00(-0.04%)
Sep 28, 2006 8.513 8.587 8.482 8.511 657,079 +0.07(+0.87%)
Sep 27, 2006 8.500 8.605 8.422 8.437 1,070,698 -0.07(-0.80%)
Sep 26, 2006 8.656 8.656 8.467 8.506 908,897 -0.09(-0.99%)
Sep 25, 2006 8.270 8.609 8.171 8.591 1,392,401 +0.33(+3.99%)
Sep 22, 2006 8.469 8.469 8.226 8.261 1,109,819 -0.22(-2.59%)
Sep 21, 2006 8.745 8.745 8.436 8.480 1,338,467 -0.29(-3.27%)
Sep 20, 2006 8.739 8.886 8.719 8.767 1,832,227 +0.04(+0.50%)
Sep 19, 2006 8.653 8.745 8.629 8.724 1,672,325 +0.05(+0.56%)
Sep 18, 2006 8.607 8.723 8.532 8.675 633,151 +0.06(+0.70%)
Sep 15, 2006 8.606 8.680 8.537 8.615 646,824 +0.00(+0.00%)
Sep 14, 2006 8.602 8.648 8.515 8.615 1,498,749 +0.01(+0.14%)
Sep 13, 2006 8.359 8.680 8.287 8.602 2,558,813 +0.21(+2.51%)
Sep 12, 2006 8.039 8.393 8.039 8.392 1,677,262 +0.35(+4.31%)
Sep 11, 2006 8.036 8.100 8.009 8.045 1,489,254 +0.02(+0.21%)
Sep 08, 2006 8.022 8.071 7.989 8.028 603,146 +0.02(+0.21%)
Sep 07, 2006 8.065 8.066 7.899 8.012 1,102,602 -0.07(-0.90%)
Sep 06, 2006 8.197 8.198 8.021 8.085 1,162,993 -0.13(-1.63%)
Sep 05, 2006 8.285 8.313 8.202 8.219 737,600 -0.06(-0.69%)
Sep 01, 2006 8.222 8.334 8.155 8.276 1,097,285 +0.03(+0.40%)
Aug 31, 2006 8.384 8.384 8.243 8.243 1,395,819 -0.07(-0.84%)
Aug 30, 2006 8.140 8.359 8.130 8.313 1,273,899 +0.16(+1.93%)
Aug 29, 2006 8.096 8.170 8.087 8.156 1,110,958 +0.04(+0.53%)
Aug 28, 2006 8.023 8.146 7.993 8.113 292,837 +0.07(+0.84%)
Aug 25, 2006 8.046 8.118 8.013 8.045 373,737 -0.02(-0.28%)
Aug 24, 2006 8.105 8.127 7.976 8.068 819,640 -0.04(-0.52%)
Aug 23, 2006 8.170 8.203 8.087 8.110 952,195 -0.06(-0.73%)
Aug 22, 2006 8.118 8.241 8.118 8.170 732,662 +0.03(+0.41%)
Aug 21, 2006 8.161 8.189 8.086 8.136 540,096 +0.01(+0.09%)
Aug 18, 2006 8.127 8.162 8.009 8.129 656,699 -0.03(-0.37%)
Aug 17, 2006 8.153 8.272 8.153 8.159 1,432,661 +0.01(+0.14%)
Aug 16, 2006 8.079 8.156 8.030 8.148 1,270,860 +0.07(+0.85%)
Aug 15, 2006 7.912 8.093 7.912 8.079 1,223,763 +0.19(+2.40%)
Aug 14, 2006 7.877 7.957 7.807 7.890 812,044 +0.12(+1.54%)
Aug 11, 2006 7.697 7.802 7.697 7.770 1,133,747 +0.05(+0.61%)
Aug 10, 2006 7.653 7.743 7.653 7.723 1,246,172 +0.01(+0.18%)
Aug 09, 2006 7.894 7.984 7.705 7.709 3,211,335 -0.19(-2.41%)
Aug 08, 2006 7.821 7.996 7.813 7.899 1,020,182 +0.06(+0.78%)
Aug 07, 2006 7.863 7.870 7.776 7.838 816,602 -0.11(-1.42%)
Aug 04, 2006 7.942 8.052 7.901 7.951 1,727,778 +0.08(+1.05%)
Aug 03, 2006 7.811 7.883 7.723 7.869 1,540,909 +0.01(+0.17%)
Aug 02, 2006 7.748 7.898 7.748 7.856 1,377,588 +0.13(+1.68%)
Aug 01, 2006 7.646 7.747 7.612 7.726 1,216,167 +0.02(+0.26%)
Jul 31, 2006 7.692 7.737 7.612 7.706 1,069,558 -0.01(-0.11%)
Jul 28, 2006 7.607 7.763 7.607 7.714 2,286,106 +0.13(+1.70%)
Jul 27, 2006 7.672 7.722 7.538 7.585 1,571,674 -0.06(-0.85%)
Jul 26, 2006 7.803 7.804 7.618 7.650 1,819,313 -0.15(-1.97%)
Jul 25, 2006 7.657 7.890 7.642 7.804 1,914,267 +0.16(+2.04%)
Jul 24, 2006 7.398 7.716 7.398 7.648 1,773,735 +0.29(+3.99%)
Jul 21, 2006 7.394 7.473 7.337 7.354 1,249,970 -0.06(-0.83%)
Jul 20, 2006 7.548 7.608 7.402 7.416 1,256,047 -0.18(-2.33%)
Jul 19, 2006 7.279 7.630 7.262 7.593 2,499,941 +0.30(+4.13%)
Jul 18, 2006 7.196 7.294 7.075 7.292 2,341,179 +0.21(+3.01%)
Jul 17, 2006 7.195 7.218 7.056 7.079 713,672 -0.03(-0.39%)
Jul 14, 2006 7.267 7.328 7.082 7.107 2,777,586 -0.14(-1.99%)
Jul 13, 2006 7.545 7.545 7.210 7.251 2,020,235 -0.29(-3.89%)
Jul 12, 2006 7.530 7.655 7.506 7.544 999,293 +0.01(+0.07%)
Jul 11, 2006 7.521 7.566 7.437 7.539 1,137,545 +0.02(+0.23%)
Jul 10, 2006 7.464 7.635 7.455 7.521 768,365 +0.08(+1.06%)
Jul 07, 2006 7.701 7.701 7.416 7.442 1,608,516 -0.19(-2.52%)
Jul 06, 2006 7.794 7.829 7.603 7.634 2,022,514 +0.03(+0.45%)
Jul 05, 2006 7.700 7.729 7.473 7.600 2,158,868 -0.10(-1.32%)
Jul 03, 2006 7.435 7.811 7.435 7.702 1,929,079 +0.35(+4.83%)
Jun 30, 2006 7.328 7.480 7.315 7.347 2,224,575 +0.05(+0.73%)
Jun 29, 2006 6.916 7.327 6.910 7.294 1,316,058 +0.38(+5.54%)
Jun 28, 2006 6.780 6.914 6.765 6.911 660,877 +0.12(+1.72%)
Jun 27, 2006 6.945 6.993 6.782 6.795 1,208,571 -0.17(-2.47%)
Jun 26, 2006 7.030 7.078 6.890 6.967 548,072 -0.05(-0.69%)
Jun 23, 2006 6.934 7.068 6.907 7.015 1,467,984 +0.06(+0.85%)
Jun 22, 2006 6.924 6.967 6.766 6.956 1,943,133 +0.03(+0.47%)
Jun 21, 2006 6.726 6.968 6.702 6.924 2,107,592 +0.22(+3.27%)
Jun 20, 2006 6.608 6.731 6.557 6.704 1,109,819 +0.08(+1.26%)
Jun 19, 2006 6.627 6.704 6.608 6.621 3,071,183 +0.02(+0.36%)
Jun 16, 2006 6.626 6.699 6.575 6.597 3,892,723 -0.07(-1.09%)
Jun 15, 2006 6.582 6.705 6.573 6.670 8,508,993 +0.24(+3.80%)
Jun 14, 2006 6.653 6.653 6.317 6.426 5,261,576 -0.16(-2.43%)
Jun 13, 2006 6.736 6.836 6.492 6.586 4,495,869 -0.17(-2.51%)
Jun 12, 2006 7.153 7.188 6.755 6.755 2,321,428 -0.41(-5.67%)
Jun 09, 2006 7.466 7.469 7.146 7.161 1,925,661 -0.25(-3.37%)
Jun 08, 2006 7.421 7.452 7.110 7.412 3,319,962 -0.03(-0.35%)
Jun 07, 2006 7.477 7.570 7.354 7.438 1,360,117 -0.06(-0.82%)
Jun 06, 2006 7.425 7.508 7.317 7.499 1,138,685 +0.02(+0.21%)
Jun 05, 2006 7.741 7.741 7.446 7.483 1,153,877 -0.28(-3.60%)
Jun 02, 2006 7.820 7.881 7.697 7.763 813,943 +0.00(+0.06%)
Jun 01, 2006 7.530 7.785 7.464 7.758 1,425,825 +0.23(+3.04%)
May 31, 2006 7.456 7.529 7.404 7.529 2,036,947 +0.15(+1.97%)
May 30, 2006 7.657 7.657 7.341 7.383 2,523,490 -0.43(-5.45%)
May 26, 2006 7.793 7.872 7.661 7.809 2,071,510 +0.09(+1.18%)
May 25, 2006 7.460 7.732 7.426 7.718 2,367,006 +0.33(+4.42%)
May 24, 2006 7.675 7.675 7.178 7.391 4,018,441 -0.29(-3.72%)
May 23, 2006 7.635 7.859 7.620 7.677 3,123,977 +0.21(+2.75%)
May 22, 2006 7.808 7.808 7.175 7.471 3,772,321 -0.42(-5.38%)
May 19, 2006 7.927 7.941 7.699 7.896 1,945,791 -0.03(-0.40%)
May 18, 2006 8.074 8.127 7.881 7.928 1,838,683 -0.15(-1.88%)
May 17, 2006 8.222 8.241 7.974 8.079 3,216,652 -0.14(-1.72%)
May 16, 2006 8.149 8.280 8.148 8.221 1,902,872 +0.12(+1.53%)
May 15, 2006 8.171 8.187 7.961 8.097 1,355,559 -0.08(-0.96%)
May 12, 2006 8.276 8.276 8.033 8.175 1,551,164 -0.15(-1.82%)
May 11, 2006 8.425 8.533 8.301 8.327 954,854 -0.15(-1.79%)
May 10, 2006 8.521 8.530 8.418 8.479 1,207,431 -0.03(-0.39%)
May 09, 2006 8.495 8.539 8.478 8.512 1,695,493 +0.02(+0.25%)
May 08, 2006 8.456 8.575 8.451 8.491 990,937 +0.04(+0.52%)
May 05, 2006 8.421 8.468 8.355 8.447 1,173,628 +0.03(+0.38%)
May 04, 2006 8.425 8.522 8.373 8.415 1,006,129 +0.05(+0.57%)
May 03, 2006 8.468 8.573 8.311 8.368 1,312,260 -0.10(-1.19%)
May 02, 2006 8.165 8.516 8.159 8.469 1,367,333 +0.32(+3.98%)
May 01, 2006 8.157 8.215 8.136 8.145 516,928 -0.01(-0.08%)
Apr 28, 2006 8.050 8.227 8.050 8.151 1,649,915 +0.19(+2.41%)
Apr 27, 2006 7.904 8.014 7.871 7.959 913,834 -0.04(-0.47%)
Apr 26, 2006 7.793 8.013 7.793 7.997 1,301,625 +0.18(+2.34%)
Apr 25, 2006 7.837 7.859 7.784 7.814 992,836 -0.04(-0.57%)
Apr 24, 2006 7.855 7.872 7.767 7.859 828,376 -0.00(-0.03%)
Apr 21, 2006 7.785 7.863 7.779 7.862 1,827,289 +0.08(+1.00%)
Apr 20, 2006 7.767 7.813 7.752 7.784 1,652,954 +0.02(+0.21%)
Apr 19, 2006 7.868 7.877 7.712 7.767 1,460,768 -0.09(-1.10%)
Apr 18, 2006 7.872 7.921 7.838 7.853 2,561,091 -0.00(-0.04%)
Apr 17, 2006 7.828 7.907 7.765 7.856 1,610,795 +0.04(+0.57%)
Apr 13, 2006 7.760 7.873 7.706 7.812 1,272,759 +0.05(+0.67%)
Apr 12, 2006 7.650 7.773 7.519 7.760 2,805,692 +0.11(+1.43%)
Apr 11, 2006 7.802 7.803 7.558 7.650 788,115 -0.14(-1.82%)
Apr 10, 2006 7.732 7.826 7.732 7.792 1,224,143 +0.08(+1.02%)
Apr 07, 2006 7.959 7.964 7.645 7.713 1,938,955 -0.25(-3.09%)
Apr 06, 2006 8.109 8.109 7.934 7.959 1,869,448 -0.16(-1.96%)
Apr 05, 2006 8.188 8.206 8.099 8.118 1,208,950 -0.06(-0.75%)
Apr 04, 2006 8.185 8.223 8.147 8.179 1,330,491 -0.00(-0.04%)
Apr 03, 2006 8.118 8.228 8.096 8.183 1,466,085 +0.14(+1.72%)
Mar 31, 2006 8.008 8.101 7.956 8.044 970,427 +0.03(+0.34%)
Mar 30, 2006 8.049 8.107 7.986 8.017 1,265,163 -0.03(-0.39%)
Mar 29, 2006 8.118 8.118 7.921 8.049 1,536,731 -0.01(-0.15%)
Mar 28, 2006 8.103 8.114 8.028 8.061 3,066,625 +0.13(+1.68%)
Mar 27, 2006 7.890 8.048 7.878 7.928 1,141,723 +0.04(+0.48%)
Mar 24, 2006 7.866 7.924 7.866 7.890 227,509 +0.00(+0.02%)
Mar 23, 2006 7.854 7.967 7.854 7.888 851,165 +0.04(+0.45%)
Mar 22, 2006 7.957 8.014 7.817 7.853 1,716,003 -0.11(-1.42%)
Mar 21, 2006 8.017 8.048 7.892 7.966 1,034,236 -0.10(-1.27%)
Mar 20, 2006 8.124 8.159 8.035 8.069 1,817,034 +0.03(+0.42%)
Mar 17, 2006 8.157 8.236 8.007 8.035 3,692,560 +0.02(+0.26%)
Mar 16, 2006 7.985 8.145 7.969 8.014 2,455,883 +0.13(+1.59%)
Mar 15, 2006 7.548 8.109 7.517 7.889 7,157,232 +0.48(+6.47%)
Mar 14, 2006 7.407 7.429 7.343 7.410 1,057,784 -0.00(-0.06%)
Mar 13, 2006 7.469 7.535 7.372 7.414 588,333 -0.05(-0.61%)
Mar 10, 2006 7.363 7.505 7.354 7.460 1,766,139 +0.11(+1.43%)
Mar 09, 2006 7.267 7.364 7.267 7.354 1,508,245 +0.09(+1.21%)
Mar 08, 2006 7.306 7.313 7.217 7.267 1,953,388 -0.04(-0.54%)
Mar 07, 2006 7.460 7.461 7.197 7.306 1,614,213 -0.18(-2.39%)
Mar 06, 2006 7.644 7.727 7.481 7.485 1,011,826 -0.13(-1.71%)
Mar 03, 2006 7.669 7.697 7.605 7.615 721,648 -0.05(-0.70%)
Mar 02, 2006 7.681 7.741 7.659 7.669 854,963 -0.01(-0.16%)
Mar 01, 2006 7.679 7.681 7.560 7.681 641,887 +0.05(+0.61%)
Feb 28, 2006 7.557 7.688 7.373 7.634 2,064,673 +0.08(+1.02%)
Feb 27, 2006 7.284 7.677 7.283 7.557 1,409,493 +0.26(+3.55%)
Feb 24, 2006 7.240 7.352 7.235 7.298 1,735,754 +0.09(+1.32%)
Feb 23, 2006 7.105 7.257 7.104 7.204 856,862 +0.05(+0.74%)
Feb 22, 2006 7.054 7.196 7.030 7.151 1,273,899 +0.12(+1.68%)
Feb 21, 2006 7.070 7.096 7.031 7.032 694,681 -0.04(-0.53%)
Feb 17, 2006 7.175 7.175 7.034 7.070 873,194 +0.04(+0.52%)
Feb 16, 2006 6.935 7.039 6.933 7.033 852,684 +0.12(+1.73%)
Feb 15, 2006 6.917 6.977 6.889 6.914 937,383 +0.01(+0.15%)
Feb 14, 2006 6.907 6.937 6.882 6.903 1,538,630 +0.01(+0.15%)
Feb 13, 2006 7.002 7.021 6.877 6.893 1,896,415 -0.11(-1.55%)
Feb 10, 2006 7.014 7.025 6.972 7.002 1,077,534 +0.00(+0.00%)
Feb 09, 2006 6.845 7.004 6.845 7.002 1,046,390 +0.12(+1.81%)
Feb 08, 2006 6.889 6.901 6.829 6.877 1,170,969 +0.03(+0.40%)
Feb 07, 2006 6.867 6.916 6.824 6.850 1,119,694 +0.00(+0.06%)
Feb 06, 2006 6.746 6.873 6.737 6.845 1,411,772 +0.12(+1.76%)
Feb 03, 2006 6.709 6.733 6.588 6.727 904,339 -0.02(-0.35%)
Feb 02, 2006 6.832 6.867 6.749 6.751 973,085 -0.08(-1.19%)
Feb 01, 2006 6.852 6.941 6.817 6.832 1,839,823 -0.04(-0.63%)
Jan 31, 2006 6.977 6.977 6.841 6.875 1,630,545 -0.11(-1.60%)
Jan 30, 2006 7.065 7.070 6.984 6.987 919,531 -0.06(-0.81%)
Jan 27, 2006 6.964 7.196 6.964 7.044 2,043,404 +0.20(+2.91%)
Jan 26, 2006 6.714 6.850 6.705 6.845 1,201,354 +0.13(+1.95%)
Jan 25, 2006 6.674 6.758 6.674 6.714 616,059 +0.05(+0.68%)
Jan 24, 2006 6.649 6.694 6.626 6.668 1,117,415 +0.03(+0.44%)
Jan 23, 2006 6.569 6.679 6.569 6.639 1,040,313 +0.04(+0.53%)
Jan 20, 2006 6.714 6.758 6.595 6.604 705,316 -0.11(-1.65%)
Jan 19, 2006 6.661 6.766 6.661 6.715 831,035 +0.05(+0.80%)
Jan 18, 2006 6.670 6.687 6.584 6.661 1,409,113 -0.08(-1.16%)
Jan 17, 2006 6.884 6.884 6.695 6.739 1,194,138 -0.14(-2.10%)
Jan 13, 2006 6.889 6.894 6.857 6.884 1,199,835 -0.01(-0.19%)
Jan 12, 2006 6.902 6.986 6.846 6.897 699,619 +0.01(+0.19%)
Jan 11, 2006 6.758 6.889 6.758 6.884 835,212 +0.17(+2.46%)
Jan 10, 2006 6.714 6.762 6.696 6.719 486,922 -0.04(-0.57%)
Jan 09, 2006 6.683 6.782 6.666 6.758 407,161 +0.01(+0.17%)
Jan 06, 2006 6.723 6.771 6.707 6.746 391,968 +0.03(+0.48%)
Jan 05, 2006 6.775 6.806 6.642 6.714 952,575 -0.06(-0.91%)
Jan 04, 2006 6.604 6.780 6.604 6.775 2,087,842 +0.23(+3.54%)
Jan 03, 2006 6.451 6.651 6.436 6.544 1,441,777 +0.18(+2.83%)
Dec 30, 2005 6.367 6.421 6.296 6.364 447,042 -0.00(-0.05%)
Dec 29, 2005 6.318 6.401 6.318 6.367 468,691 +0.07(+1.11%)
Dec 28, 2005 6.288 6.421 6.276 6.297 590,232 -0.06(-0.87%)
Dec 27, 2005 6.345 6.357 6.306 6.352 286,380 +0.02(+0.31%)
Dec 23, 2005 6.272 6.346 6.272 6.333 799,890 +0.05(+0.82%)
Dec 22, 2005 6.334 6.338 6.241 6.281 847,367 -0.04(-0.71%)
Dec 21, 2005 6.231 6.359 6.226 6.326 1,974,657 +0.15(+2.37%)
Dec 20, 2005 6.143 6.193 6.140 6.179 712,152 +0.07(+1.19%)
Dec 19, 2005 6.108 6.241 6.106 6.106 1,243,893 -0.01(-0.14%)
Dec 16, 2005 6.104 6.135 6.073 6.115 847,367 +0.02(+0.33%)
Dec 15, 2005 6.082 6.120 6.058 6.095 989,797 +0.01(+0.13%)
Dec 14, 2005 5.994 6.093 5.991 6.087 753,552 +0.10(+1.73%)
Dec 13, 2005 6.020 6.020 5.969 5.984 472,489 -0.05(-0.80%)
Dec 12, 2005 5.924 6.044 5.923 6.032 559,467 +0.10(+1.76%)
Dec 09, 2005 5.995 6.037 5.913 5.927 552,250 -0.06(-1.07%)
Dec 08, 2005 6.071 6.077 5.977 5.992 844,328 -0.08(-1.30%)
Dec 07, 2005 6.130 6.157 6.069 6.071 455,018 -0.06(-0.97%)
Dec 06, 2005 6.056 6.164 6.047 6.130 2,178,998 +0.14(+2.37%)
Dec 05, 2005 6.047 6.053 5.970 5.988 848,506 -0.08(-1.27%)
Dec 02, 2005 6.073 6.108 6.046 6.065 867,877 -0.03(-0.42%)
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