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 (%)
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%)
May 01, 2006 7.906 7.962 7.885 7.894 533,347 -0.01(-0.08%)
Apr 28, 2006 7.802 7.974 7.802 7.900 1,702,322 +0.19(+2.41%)
Apr 27, 2006 7.661 7.768 7.629 7.714 942,861 -0.04(-0.47%)
Apr 26, 2006 7.553 7.766 7.553 7.751 1,342,969 +0.18(+2.34%)
Apr 25, 2006 7.596 7.617 7.544 7.574 1,024,371 -0.04(-0.57%)
Apr 24, 2006 7.613 7.630 7.528 7.617 854,688 -0.00(-0.03%)
Apr 21, 2006 7.545 7.621 7.540 7.620 1,885,330 +0.08(+1.00%)
Apr 20, 2006 7.528 7.573 7.513 7.544 1,705,457 +0.02(+0.21%)
Apr 19, 2006 7.626 7.634 7.474 7.528 1,507,166 -0.08(-1.10%)
Apr 18, 2006 7.630 7.677 7.597 7.611 2,642,440 -0.00(-0.04%)
Apr 17, 2006 7.587 7.664 7.526 7.615 1,661,959 +0.04(+0.57%)
Apr 13, 2006 7.521 7.631 7.468 7.571 1,313,186 +0.05(+0.67%)
Apr 12, 2006 7.415 7.534 7.288 7.521 2,894,810 +0.11(+1.43%)
Apr 11, 2006 7.562 7.563 7.325 7.415 813,149 -0.14(-1.82%)
Apr 10, 2006 7.494 7.585 7.494 7.553 1,263,026 +0.08(+1.02%)
Apr 07, 2006 7.714 7.719 7.410 7.476 2,000,542 -0.24(-3.09%)
Apr 06, 2006 7.860 7.860 7.690 7.714 1,928,828 -0.15(-1.96%)
Apr 05, 2006 7.936 7.953 7.849 7.868 1,247,351 -0.06(-0.75%)
Apr 04, 2006 7.933 7.970 7.896 7.928 1,372,752 -0.00(-0.04%)
Apr 03, 2006 7.868 7.974 7.847 7.931 1,512,653 +0.13(+1.72%)
Mar 31, 2006 7.762 7.852 7.711 7.797 1,001,251 +0.03(+0.34%)
Mar 30, 2006 7.801 7.857 7.740 7.770 1,305,349 -0.03(-0.39%)
Mar 29, 2006 7.868 7.868 7.677 7.801 1,585,542 -0.01(-0.15%)
Mar 28, 2006 7.854 7.864 7.781 7.813 3,164,031 +0.13(+1.68%)
Mar 27, 2006 7.647 7.800 7.636 7.683 1,177,988 +0.04(+0.48%)
Mar 24, 2006 7.624 7.680 7.624 7.647 234,735 +0.00(+0.02%)
Mar 23, 2006 7.612 7.722 7.612 7.645 878,200 +0.03(+0.45%)
Mar 22, 2006 7.712 7.768 7.576 7.611 1,770,509 -0.11(-1.42%)
Mar 21, 2006 7.770 7.800 7.649 7.721 1,067,086 -0.10(-1.27%)
Mar 20, 2006 7.874 7.908 7.787 7.820 1,874,749 +0.03(+0.42%)
Mar 17, 2006 7.905 7.983 7.760 7.788 3,809,848 +0.02(+0.26%)
Mar 16, 2006 7.739 7.894 7.723 7.768 2,533,890 +0.12(+1.59%)
Mar 15, 2006 7.315 7.860 7.285 7.646 7,384,569 +0.46(+6.47%)
Mar 14, 2006 7.179 7.200 7.117 7.182 1,091,383 -0.00(-0.06%)
Mar 13, 2006 7.239 7.303 7.145 7.186 607,020 -0.04(-0.61%)
Mar 10, 2006 7.137 7.274 7.128 7.230 1,822,237 +0.10(+1.43%)
Mar 09, 2006 7.043 7.137 7.043 7.128 1,556,151 +0.09(+1.21%)
Mar 08, 2006 7.081 7.088 6.995 7.043 2,015,434 -0.04(-0.54%)
Mar 07, 2006 7.230 7.231 6.976 7.081 1,665,486 -0.17(-2.39%)
Mar 06, 2006 7.409 7.490 7.251 7.255 1,043,965 -0.13(-1.71%)
Mar 03, 2006 7.433 7.460 7.370 7.381 744,570 -0.05(-0.70%)
Mar 02, 2006 7.444 7.502 7.423 7.433 882,119 -0.01(-0.16%)
Mar 01, 2006 7.443 7.444 7.327 7.444 662,275 +0.05(+0.61%)
Feb 28, 2006 7.325 7.451 7.146 7.399 2,130,254 +0.07(+1.02%)
Feb 27, 2006 7.060 7.441 7.059 7.325 1,454,263 +0.25(+3.55%)
Feb 24, 2006 7.017 7.125 7.012 7.074 1,790,887 +0.09(+1.32%)
Feb 23, 2006 6.886 7.034 6.886 6.982 884,079 +0.05(+0.74%)
Feb 22, 2006 6.837 6.974 6.813 6.931 1,314,362 +0.11(+1.68%)
Feb 21, 2006 6.852 6.877 6.814 6.816 716,746 -0.04(-0.53%)
Feb 17, 2006 6.955 6.955 6.818 6.852 900,929 +0.04(+0.52%)
Feb 16, 2006 6.721 6.823 6.720 6.817 879,768 +0.12(+1.73%)
Feb 15, 2006 6.704 6.762 6.677 6.701 967,157 +0.01(+0.15%)
Feb 14, 2006 6.694 6.723 6.670 6.691 1,587,502 +0.01(+0.15%)
Feb 13, 2006 6.786 6.805 6.665 6.681 1,956,652 -0.11(-1.55%)
Feb 10, 2006 6.798 6.809 6.757 6.786 1,111,760 +0.00(+0.00%)
Feb 09, 2006 6.635 6.789 6.635 6.786 1,079,626 +0.12(+1.81%)
Feb 08, 2006 6.677 6.688 6.619 6.665 1,208,163 +0.03(+0.40%)
Feb 07, 2006 6.656 6.703 6.614 6.639 1,155,259 +0.00(+0.06%)
Feb 06, 2006 6.539 6.661 6.530 6.635 1,456,614 +0.11(+1.76%)
Feb 03, 2006 6.503 6.526 6.385 6.520 933,064 -0.02(-0.35%)
Feb 02, 2006 6.622 6.655 6.541 6.543 1,003,994 -0.08(-1.19%)
Feb 01, 2006 6.642 6.727 6.607 6.622 1,898,262 -0.04(-0.63%)
Jan 31, 2006 6.762 6.762 6.630 6.664 1,682,336 -0.11(-1.60%)
Jan 30, 2006 6.847 6.852 6.769 6.772 948,739 -0.06(-0.81%)
Jan 27, 2006 6.750 6.975 6.750 6.827 2,108,309 +0.19(+2.91%)
Jan 26, 2006 6.507 6.639 6.499 6.634 1,239,513 +0.13(+1.95%)
Jan 25, 2006 6.469 6.550 6.469 6.507 635,627 +0.04(+0.68%)
Jan 24, 2006 6.444 6.488 6.422 6.463 1,152,908 +0.03(+0.44%)
Jan 23, 2006 6.367 6.473 6.367 6.435 1,073,356 +0.03(+0.53%)
Jan 20, 2006 6.507 6.550 6.392 6.401 727,719 -0.11(-1.65%)
Jan 19, 2006 6.456 6.558 6.456 6.508 857,431 +0.05(+0.80%)
Jan 18, 2006 6.465 6.482 6.381 6.456 1,453,871 -0.08(-1.16%)
Jan 17, 2006 6.672 6.672 6.489 6.532 1,232,067 -0.14(-2.10%)
Jan 13, 2006 6.677 6.681 6.646 6.672 1,237,945 -0.01(-0.19%)
Jan 12, 2006 6.690 6.771 6.636 6.685 721,841 +0.01(+0.19%)
Jan 11, 2006 6.550 6.677 6.550 6.672 861,742 +0.16(+2.46%)
Jan 10, 2006 6.507 6.554 6.490 6.512 502,388 -0.04(-0.57%)
Jan 09, 2006 6.477 6.573 6.461 6.550 420,094 +0.01(+0.17%)
Jan 06, 2006 6.516 6.562 6.500 6.539 404,419 +0.03(+0.48%)
Jan 05, 2006 6.567 6.596 6.437 6.507 982,832 -0.06(-0.91%)
Jan 04, 2006 6.401 6.571 6.401 6.567 2,154,159 +0.22(+3.54%)
Jan 03, 2006 6.252 6.446 6.238 6.342 1,487,572 +0.17(+2.83%)
Dec 30, 2005 6.171 6.223 6.102 6.168 461,241 -0.00(-0.05%)
Dec 29, 2005 6.123 6.204 6.123 6.171 483,578 +0.07(+1.11%)
Dec 28, 2005 6.095 6.223 6.083 6.103 608,980 -0.05(-0.87%)
Dec 27, 2005 6.150 6.162 6.112 6.157 295,476 +0.02(+0.31%)
Dec 23, 2005 6.079 6.151 6.079 6.138 825,297 +0.05(+0.82%)
Dec 22, 2005 6.139 6.143 6.049 6.088 874,282 -0.04(-0.71%)
Dec 21, 2005 6.039 6.163 6.034 6.131 2,037,379 +0.14(+2.37%)
Dec 20, 2005 5.954 6.003 5.951 5.989 734,773 +0.07(+1.19%)
Dec 19, 2005 5.920 6.049 5.918 5.918 1,283,403 -0.01(-0.14%)
Dec 16, 2005 5.916 5.946 5.886 5.927 874,282 +0.02(+0.33%)
Dec 15, 2005 5.895 5.931 5.872 5.907 1,021,236 +0.01(+0.13%)
Dec 14, 2005 5.810 5.906 5.806 5.900 777,488 +0.10(+1.73%)
Dec 13, 2005 5.835 5.835 5.785 5.799 487,497 -0.05(-0.80%)
Dec 12, 2005 5.742 5.858 5.741 5.846 577,237 +0.10(+1.76%)
Dec 09, 2005 5.810 5.851 5.731 5.745 569,792 -0.06(-1.07%)
Dec 08, 2005 5.884 5.890 5.793 5.807 871,147 -0.08(-1.30%)
Dec 07, 2005 5.941 5.967 5.882 5.884 469,471 -0.06(-0.97%)
Dec 06, 2005 5.869 5.974 5.861 5.941 2,248,210 +0.14(+2.37%)
Dec 05, 2005 5.861 5.867 5.786 5.804 875,457 -0.07(-1.27%)
Dec 02, 2005 5.886 5.920 5.860 5.879 895,443 -0.02(-0.42%)
Dec 01, 2005 5.801 5.924 5.801 5.903 1,143,503 +0.12(+2.07%)
Nov 30, 2005 5.778 5.810 5.764 5.783 1,051,411 -0.00(-0.02%)
Nov 29, 2005 5.787 5.851 5.771 5.784 1,085,505 -0.00(-0.04%)
Nov 28, 2005 5.844 5.920 5.780 5.787 734,773 -0.06(-0.98%)
Nov 25, 2005 5.809 5.869 5.804 5.844 538,833 +0.02(+0.26%)
Nov 23, 2005 5.793 5.857 5.793 5.828 927,969 +0.03(+0.48%)
Nov 22, 2005 5.801 5.831 5.787 5.800 748,097 -0.01(-0.23%)
Nov 21, 2005 5.759 5.848 5.755 5.814 967,941 +0.00(+0.07%)
Nov 18, 2005 5.903 5.903 5.810 5.810 882,903 -0.08(-1.37%)
Nov 17, 2005 5.907 5.937 5.884 5.890 915,821 -0.01(-0.17%)
Nov 16, 2005 5.912 5.913 5.884 5.901 313,895 +0.01(+0.10%)
Nov 15, 2005 5.953 5.970 5.877 5.895 578,021 -0.06(-0.99%)
Nov 14, 2005 5.986 5.999 5.936 5.953 487,889 -0.02(-0.41%)
Nov 11, 2005 5.907 5.998 5.907 5.978 583,507 +0.05(+0.90%)
Nov 10, 2005 5.912 5.946 5.901 5.924 703,814 +0.00(+0.00%)
Nov 09, 2005 5.920 5.954 5.896 5.924 325,651 +0.00(+0.06%)
Nov 08, 2005 5.935 5.946 5.895 5.921 422,445 -0.03(-0.59%)
Nov 07, 2005 5.947 6.005 5.937 5.956 1,302,606 +0.01(+0.17%)
Nov 04, 2005 5.869 5.960 5.861 5.946 1,196,014 +0.13(+2.28%)
Nov 03, 2005 5.800 5.865 5.784 5.813 1,298,687 +0.01(+0.22%)
Nov 02, 2005 5.750 5.819 5.750 5.800 1,573,002 +0.03(+0.58%)
Nov 01, 2005 5.814 5.819 5.725 5.767 2,711,803 -0.02(-0.28%)
Oct 31, 2005 5.657 5.796 5.657 5.783 2,191,387 +0.12(+2.13%)
Oct 28, 2005 5.554 5.694 5.554 5.662 1,340,618 +0.12(+2.10%)
Oct 27, 2005 5.631 5.632 5.512 5.546 1,524,409 -0.10(-1.76%)
Oct 26, 2005 5.703 5.742 5.628 5.645 1,352,766 -0.06(-1.01%)
Oct 25, 2005 5.827 5.843 5.688 5.703 2,519,782 -0.14(-2.36%)
Oct 24, 2005 5.784 5.848 5.729 5.841 1,065,127 +0.13(+2.28%)
Oct 21, 2005 5.610 5.776 5.600 5.711 1,883,370 +0.15(+2.66%)
Oct 20, 2005 5.605 5.657 5.535 5.563 1,388,819 -0.06(-0.98%)
Oct 19, 2005 5.567 5.618 5.470 5.618 1,412,724 +0.06(+0.99%)
Oct 18, 2005 5.537 5.610 5.519 5.563 1,087,072 +0.03(+0.46%)
Oct 17, 2005 5.478 5.541 5.435 5.537 1,324,159 +0.05(+0.93%)
Oct 14, 2005 5.553 5.618 5.478 5.486 1,390,778 -0.05(-0.82%)
Oct 13, 2005 5.461 5.558 5.446 5.531 1,764,631 +0.02(+0.31%)
Oct 12, 2005 5.707 5.707 5.406 5.514 1,671,756 -0.19(-3.38%)
Oct 11, 2005 5.682 5.723 5.682 5.708 520,415 +0.03(+0.61%)
Oct 10, 2005 5.699 5.707 5.667 5.673 762,988 -0.03(-0.54%)
Oct 07, 2005 5.674 5.707 5.572 5.703 1,384,508 +0.03(+0.58%)
Oct 06, 2005 5.786 5.797 5.642 5.670 1,253,229 -0.14(-2.36%)
Oct 05, 2005 5.924 5.924 5.766 5.807 1,140,759 -0.12(-1.98%)
Oct 04, 2005 5.920 5.971 5.920 5.924 789,636 +0.00(+0.07%)
Oct 03, 2005 5.962 5.980 5.878 5.920 2,073,040 -0.03(-0.46%)
Sep 30, 2005 5.871 5.970 5.871 5.947 2,702,398 +0.09(+1.45%)
Sep 29, 2005 5.940 5.944 5.850 5.862 1,424,872 -0.07(-1.12%)
Sep 28, 2005 5.943 5.979 5.918 5.929 1,493,059 -0.02(-0.31%)
Sep 27, 2005 5.954 5.968 5.937 5.947 1,296,335 -0.02(-0.33%)
Sep 26, 2005 5.938 5.974 5.924 5.967 835,094 +0.05(+0.85%)
Sep 23, 2005 5.885 5.924 5.805 5.917 1,317,889 +0.02(+0.26%)
Sep 22, 2005 6.048 6.049 5.800 5.901 3,492,426 -0.13(-2.16%)
Sep 21, 2005 6.188 6.188 6.031 6.032 1,322,199 -0.15(-2.40%)
Sep 20, 2005 6.252 6.252 6.180 6.180 970,292 -0.05(-0.82%)
Sep 19, 2005 6.146 6.254 6.123 6.231 1,253,621 +0.06(+1.03%)
Sep 16, 2005 6.167 6.209 6.141 6.167 469,471 +0.04(+0.69%)
Sep 15, 2005 6.151 6.175 6.106 6.124 1,543,611 -0.01(-0.08%)
Sep 14, 2005 6.167 6.189 6.112 6.129 606,628 -0.03(-0.52%)
Sep 13, 2005 6.216 6.232 6.157 6.162 883,687 -0.08(-1.21%)
Sep 12, 2005 6.292 6.292 6.210 6.237 454,579 -0.04(-0.57%)
Sep 09, 2005 6.180 6.297 6.175 6.273 842,931 +0.11(+1.82%)
Sep 08, 2005 6.188 6.209 6.153 6.161 710,868 -0.00(-0.03%)
Sep 07, 2005 6.046 6.182 6.046 6.163 1,623,946 +0.14(+2.29%)
Sep 06, 2005 5.975 6.044 5.964 6.025 1,190,136 +0.05(+0.75%)
Sep 02, 2005 5.924 5.993 5.924 5.980 1,529,503 +0.06(+1.01%)
Sep 01, 2005 5.831 5.951 5.831 5.920 1,898,262 +0.09(+1.58%)
Aug 31, 2005 5.708 5.829 5.708 5.828 1,180,731 +0.13(+2.25%)
Aug 30, 2005 5.639 5.718 5.639 5.700 1,696,836 +0.07(+1.24%)
Aug 29, 2005 5.678 5.683 5.627 5.630 2,052,270 -0.06(-1.06%)
Aug 26, 2005 5.829 5.820 5.670 5.691 1,768,942 -0.14(-2.36%)
Aug 25, 2005 5.869 5.869 5.817 5.828 945,604 -0.04(-0.70%)
Aug 24, 2005 5.819 5.905 5.807 5.869 1,089,423 +0.05(+0.88%)
Aug 23, 2005 5.916 5.916 5.797 5.818 934,631 -0.10(-1.68%)
Aug 22, 2005 5.855 5.929 5.855 5.918 386,000 +0.08(+1.40%)
Aug 19, 2005 5.827 5.851 5.806 5.836 583,116 +0.01(+0.16%)
Aug 18, 2005 5.796 5.850 5.794 5.827 1,363,739 +0.04(+0.68%)
Aug 17, 2005 5.854 5.873 5.755 5.787 1,850,844 -0.09(-1.49%)
Aug 16, 2005 5.958 5.963 5.864 5.875 1,936,666 -0.08(-1.40%)
Aug 15, 2005 5.943 5.959 5.875 5.958 779,447 +0.02(+0.40%)
Aug 12, 2005 5.896 5.943 5.882 5.935 641,897 +0.04(+0.65%)
Aug 11, 2005 5.873 5.910 5.852 5.896 1,929,220 +0.04(+0.64%)
Aug 10, 2005 5.954 6.022 5.856 5.859 2,394,381 -0.02(-0.39%)
Aug 09, 2005 5.837 5.904 5.827 5.882 663,059 +0.07(+1.14%)
Aug 08, 2005 5.873 5.873 5.806 5.816 1,025,155 -0.04(-0.62%)
Aug 05, 2005 5.886 5.886 5.807 5.852 2,174,145 -0.02(-0.36%)
Aug 04, 2005 5.782 5.887 5.782 5.873 1,756,401 +0.07(+1.20%)
Aug 03, 2005 5.693 5.839 5.693 5.804 2,977,889 +0.11(+1.94%)
Aug 02, 2005 5.543 5.703 5.543 5.693 1,493,059 +0.15(+2.70%)
Aug 01, 2005 5.550 5.583 5.529 5.543 1,283,012 +0.01(+0.26%)
Jul 29, 2005 5.435 5.627 5.434 5.529 1,380,198 +0.09(+1.66%)
Jul 28, 2005 5.445 5.466 5.333 5.439 971,860 -0.01(-0.11%)
Jul 27, 2005 5.410 5.450 5.395 5.445 1,502,856 +0.06(+1.04%)
Jul 26, 2005 5.363 5.392 5.349 5.389 566,265 +0.02(+0.40%)
Jul 25, 2005 5.423 5.423 5.345 5.367 1,023,979 -0.05(-0.86%)
Jul 22, 2005 5.428 5.430 5.384 5.414 944,820 -0.02(-0.33%)
Jul 21, 2005 5.444 5.457 5.368 5.432 869,971 -0.02(-0.37%)
Jul 20, 2005 5.498 5.498 5.449 5.452 3,640,556 -0.06(-1.16%)
Jul 19, 2005 5.410 5.520 5.410 5.516 2,426,515 +0.12(+2.29%)
Jul 18, 2005 5.400 5.431 5.378 5.393 1,387,643 -0.01(-0.13%)
Jul 15, 2005 5.307 5.421 5.297 5.400 1,803,819 +0.09(+1.75%)
Jul 14, 2005 5.225 5.323 5.222 5.307 1,399,008 +0.08(+1.61%)
Jul 13, 2005 5.227 5.241 5.195 5.223 1,561,246 -0.00(-0.08%)
Jul 12, 2005 5.210 5.248 5.203 5.227 1,244,999 -0.00(-0.07%)
Jul 11, 2005 5.205 5.259 5.189 5.230 718,706 +0.02(+0.33%)
Jul 08, 2005 5.210 5.229 5.190 5.213 2,233,318 -0.01(-0.10%)
Jul 07, 2005 5.095 5.222 5.095 5.218 1,308,092 +0.02(+0.41%)
Jul 06, 2005 5.138 5.229 5.123 5.197 1,252,445 +0.02(+0.44%)
Jul 05, 2005 5.059 5.182 5.031 5.174 1,416,642 +0.13(+2.55%)
Jul 01, 2005 5.019 5.058 5.003 5.046 1,051,019 -0.02(-0.42%)
Jun 30, 2005 5.051 5.076 5.047 5.067 1,252,837 +0.03(+0.66%)
Jun 29, 2005 5.014 5.064 5.007 5.034 1,154,083 +0.03(+0.65%)
Jun 28, 2005 4.933 5.019 4.928 5.002 1,672,931 +0.07(+1.47%)
Jun 27, 2005 4.866 4.933 4.839 4.929 1,393,913 +0.04(+0.85%)
Jun 24, 2005 4.955 4.955 4.858 4.888 1,176,812 -0.07(-1.42%)
Jun 23, 2005 4.960 4.994 4.933 4.958 1,083,545 -0.00(-0.03%)
Jun 22, 2005 4.989 4.993 4.925 4.960 2,191,779 -0.02(-0.46%)
Jun 21, 2005 5.040 5.041 4.983 4.983 1,922,950 -0.04(-0.71%)
Jun 20, 2005 4.986 5.025 4.942 5.019 1,114,112 +0.04(+0.73%)
Jun 17, 2005 4.934 5.007 4.934 4.982 1,602,001 +0.04(+0.90%)
Jun 16, 2005 4.895 4.940 4.875 4.938 1,701,930 +0.04(+0.80%)
Jun 15, 2005 4.856 4.916 4.856 4.899 1,960,179 +0.03(+0.52%)
Jun 14, 2005 4.857 4.873 4.850 4.873 1,404,102 +0.02(+0.51%)
Jun 13, 2005 4.806 4.857 4.781 4.848 942,469 +0.05(+0.94%)
Jun 10, 2005 4.785 4.806 4.776 4.803 710,868 +0.01(+0.21%)
Jun 09, 2005 4.740 4.806 4.721 4.793 1,568,691 +0.06(+1.17%)
Jun 08, 2005 4.684 4.738 4.684 4.738 1,230,500 +0.06(+1.18%)
Jun 07, 2005 4.673 4.702 4.673 4.683 621,520 +0.02(+0.33%)
Jun 06, 2005 4.711 4.720 4.657 4.667 1,196,406 -0.04(-0.83%)
Jun 03, 2005 4.756 4.761 4.706 4.706 1,975,070 -0.05(-1.04%)
Jun 02, 2005 4.683 4.774 4.677 4.756 1,898,654 +0.07(+1.56%)
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