Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.24 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.222 5.310 5.222 5.303 1,200,215 +0.17(+3.28%)
Feb 25, 2005 5.103 5.139 5.095 5.134 611,881 +0.05(+1.04%)
Feb 24, 2005 4.994 5.081 4.994 5.081 771,404 +0.09(+1.72%)
Feb 23, 2005 4.919 4.996 4.915 4.995 956,373 +0.10(+2.01%)
Feb 22, 2005 5.062 5.062 4.897 4.897 1,090,448 -0.12(-2.41%)
Feb 18, 2005 5.124 5.206 5.014 5.018 1,600,919 -0.11(-2.06%)
Feb 17, 2005 4.972 5.133 4.957 5.124 1,455,070 +0.19(+3.86%)
Feb 16, 2005 4.910 4.941 4.904 4.933 885,728 +0.02(+0.34%)
Feb 15, 2005 4.925 4.949 4.893 4.916 1,182,363 -0.03(-0.53%)
Feb 14, 2005 4.990 4.990 4.943 4.943 291,697 -0.05(-0.95%)
Feb 11, 2005 5.003 5.020 4.970 4.990 1,165,651 -0.01(-0.25%)
Feb 10, 2005 4.930 5.005 4.928 5.002 834,833 +0.06(+1.30%)
Feb 09, 2005 4.941 4.980 4.915 4.938 766,086 -0.01(-0.14%)
Feb 08, 2005 4.935 4.954 4.923 4.945 701,138 +0.00(+0.09%)
Feb 07, 2005 4.932 4.958 4.928 4.941 703,417 +0.01(+0.18%)
Feb 04, 2005 4.858 4.950 4.858 4.932 2,194,950 +0.08(+1.55%)
Feb 03, 2005 4.853 4.866 4.836 4.857 2,313,452 +0.02(+0.44%)
Feb 02, 2005 4.820 4.853 4.801 4.836 1,934,017 +0.01(+0.24%)
Feb 01, 2005 4.735 4.891 4.720 4.824 1,986,431 +0.11(+2.25%)
Jan 31, 2005 4.651 4.739 4.651 4.718 638,468 +0.09(+1.90%)
Jan 28, 2005 4.616 4.638 4.592 4.630 496,797 +0.00(+0.00%)
Jan 27, 2005 4.599 4.639 4.579 4.630 2,077,967 +0.02(+0.40%)
Jan 26, 2005 4.616 4.621 4.609 4.612 734,182 +0.02(+0.34%)
Jan 25, 2005 4.625 4.665 4.573 4.596 1,148,180 -0.05(-1.00%)
Jan 24, 2005 4.620 4.694 4.614 4.643 520,346 +0.00(+0.02%)
Jan 21, 2005 4.629 4.668 4.629 4.642 639,228 -0.02(-0.36%)
Jan 20, 2005 4.713 4.721 4.647 4.658 589,092 -0.06(-1.30%)
Jan 19, 2005 4.696 4.746 4.696 4.720 1,581,549 +0.04(+0.90%)
Jan 18, 2005 4.622 4.712 4.622 4.678 1,424,305 +0.04(+0.83%)
Jan 14, 2005 4.520 4.643 4.520 4.639 545,794 +0.11(+2.44%)
Jan 13, 2005 4.498 4.549 4.498 4.529 2,049,861 +0.03(+0.74%)
Jan 12, 2005 4.502 4.529 4.465 4.495 576,938 +0.01(+0.33%)
Jan 11, 2005 4.520 4.529 4.443 4.480 919,152 -0.04(-0.97%)
Jan 10, 2005 4.560 4.560 4.511 4.524 685,945 +0.03(+0.59%)
Jan 07, 2005 4.540 4.599 4.498 4.498 1,110,199 -0.04(-0.93%)
Jan 06, 2005 4.592 4.592 4.523 4.540 909,656 -0.04(-0.82%)
Jan 05, 2005 4.626 4.636 4.569 4.578 1,529,894 -0.05(-1.04%)
Jan 04, 2005 4.634 4.654 4.620 4.626 855,343 -0.02(-0.36%)
Jan 03, 2005 4.639 4.651 4.616 4.643 1,083,611 +0.03(+0.55%)
Dec 31, 2004 4.623 4.634 4.603 4.617 384,372 -0.03(-0.60%)
Dec 30, 2004 4.629 4.651 4.616 4.645 229,408 +0.00(+0.06%)
Dec 29, 2004 4.583 4.644 4.563 4.643 808,625 +0.08(+1.79%)
Dec 28, 2004 4.629 4.629 4.542 4.561 532,880 -0.06(-1.20%)
Dec 27, 2004 4.636 4.651 4.597 4.616 252,956 -0.01(-0.23%)
Dec 23, 2004 4.638 4.676 4.625 4.627 385,891 -0.00(-0.06%)
Dec 22, 2004 4.597 4.629 4.591 4.629 975,744 +0.04(+0.86%)
Dec 21, 2004 4.564 4.607 4.564 4.590 457,297 +0.03(+0.56%)
Dec 20, 2004 4.577 4.582 4.552 4.565 502,115 +0.00(+0.02%)
Dec 17, 2004 4.589 4.638 4.560 4.564 1,650,675 -0.04(-0.84%)
Dec 16, 2004 4.558 4.623 4.556 4.602 1,245,792 +0.07(+1.45%)
Dec 15, 2004 4.437 4.536 4.436 4.536 987,138 +0.10(+2.26%)
Dec 14, 2004 4.428 4.485 4.418 4.436 1,826,909 +0.03(+0.70%)
Dec 13, 2004 4.427 4.427 4.387 4.406 488,062 +0.01(+0.32%)
Dec 10, 2004 4.367 4.414 4.364 4.392 962,830 +0.00(+0.06%)
Dec 09, 2004 4.347 4.407 4.340 4.389 925,988 +0.02(+0.46%)
Dec 08, 2004 4.353 4.371 4.344 4.369 867,117 +0.02(+0.57%)
Dec 07, 2004 4.350 4.353 4.328 4.344 1,234,398 +0.01(+0.26%)
Dec 06, 2004 4.365 4.365 4.326 4.333 1,240,095 -0.01(-0.24%)
Dec 03, 2004 4.352 4.360 4.329 4.343 503,254 +0.00(+0.04%)
Dec 02, 2004 4.270 4.394 4.270 4.342 3,240,960 +0.08(+1.79%)
Dec 01, 2004 4.177 4.274 4.177 4.265 1,019,423 +0.07(+1.72%)
Nov 30, 2004 4.170 4.207 4.170 4.193 1,131,468 +0.03(+0.70%)
Nov 29, 2004 4.105 4.192 4.105 4.164 1,411,012 +0.08(+2.04%)
Nov 26, 2004 4.046 4.103 4.041 4.081 568,582 +0.03(+0.65%)
Nov 24, 2004 3.971 4.059 3.971 4.055 1,692,455 +0.07(+1.76%)
Nov 23, 2004 3.971 4.006 3.964 3.984 1,235,917 +0.00(+0.00%)
Nov 22, 2004 3.949 3.989 3.949 3.984 728,105 +0.02(+0.55%)
Nov 19, 2004 4.009 4.016 3.951 3.962 1,483,557 -0.04(-0.94%)
Nov 18, 2004 4.011 4.033 3.991 4.000 371,838 -0.02(-0.46%)
Nov 17, 2004 4.017 4.041 4.017 4.019 1,561,039 +0.00(+0.11%)
Nov 16, 2004 4.021 4.028 4.001 4.014 869,396 +0.01(+0.13%)
Nov 15, 2004 4.048 4.048 3.998 4.009 858,381 -0.03(-0.67%)
Nov 12, 2004 4.063 4.076 4.034 4.036 546,173 -0.03(-0.67%)
Nov 11, 2004 4.042 4.084 4.042 4.063 824,957 +0.02(+0.48%)
Nov 10, 2004 3.999 4.066 3.990 4.044 748,235 +0.04(+1.12%)
Nov 09, 2004 4.025 4.025 3.992 3.999 304,231 -0.01(-0.31%)
Nov 08, 2004 4.024 4.031 4.004 4.012 487,682 -0.01(-0.20%)
Nov 05, 2004 3.993 4.044 3.993 4.020 831,794 +0.01(+0.22%)
Nov 04, 2004 3.904 4.015 3.904 4.011 1,226,422 +0.11(+2.93%)
Nov 03, 2004 3.892 3.934 3.892 3.897 870,915 +0.03(+0.73%)
Nov 02, 2004 3.853 3.883 3.853 3.869 1,203,633 +0.01(+0.30%)
Nov 01, 2004 3.892 3.896 3.857 3.857 508,192 -0.01(-0.34%)
Oct 29, 2004 3.870 3.886 3.841 3.870 572,760 +0.01(+0.32%)
Oct 28, 2004 3.848 3.877 3.833 3.858 732,662 +0.01(+0.32%)
Oct 27, 2004 3.880 3.880 3.799 3.846 537,817 -0.01(-0.32%)
Oct 26, 2004 3.860 3.864 3.840 3.858 285,241 +0.01(+0.18%)
Oct 25, 2004 3.840 3.869 3.819 3.851 651,002 +0.01(+0.27%)
Oct 22, 2004 3.844 3.874 3.840 3.840 331,198 -0.02(-0.55%)
Oct 21, 2004 3.835 3.880 3.831 3.862 560,606 +0.03(+0.71%)
Oct 20, 2004 3.840 3.855 3.819 3.834 459,955 -0.01(-0.14%)
Oct 19, 2004 3.893 3.922 3.832 3.840 466,792 -0.04(-0.93%)
Oct 18, 2004 3.896 3.908 3.862 3.876 615,679 -0.02(-0.41%)
Oct 15, 2004 3.920 3.931 3.883 3.891 1,703,849 -0.03(-0.69%)
Oct 14, 2004 3.932 3.955 3.912 3.919 884,968 -0.02(-0.45%)
Oct 13, 2004 3.936 3.946 3.912 3.936 763,427 +0.01(+0.16%)
Oct 12, 2004 3.967 3.967 3.926 3.930 592,131 -0.04(-1.04%)
Oct 11, 2004 4.006 4.006 3.971 3.971 89,256 -0.01(-0.33%)
Oct 08, 2004 3.983 4.015 3.980 3.984 826,857 -0.00(-0.07%)
Oct 07, 2004 3.960 4.008 3.960 3.987 809,765 +0.02(+0.58%)
Oct 06, 2004 3.974 3.974 3.946 3.964 1,113,237 -0.00(-0.07%)
Oct 05, 2004 3.949 3.971 3.933 3.967 1,063,481 +0.02(+0.44%)
Oct 04, 2004 3.907 3.965 3.907 3.949 856,482 +0.02(+0.63%)
Oct 01, 2004 3.893 3.947 3.893 3.925 1,914,267 +0.05(+1.22%)
Sep 30, 2004 3.877 3.892 3.862 3.877 1,104,501 +0.01(+0.18%)
Sep 29, 2004 3.863 3.914 3.862 3.870 830,275 +0.02(+0.52%)
Sep 28, 2004 3.881 3.883 3.841 3.850 846,227 -0.02(-0.57%)
Sep 27, 2004 3.932 3.932 3.860 3.872 812,803 -0.06(-1.63%)
Sep 24, 2004 3.923 3.958 3.918 3.936 411,719 +0.01(+0.34%)
Sep 23, 2004 3.923 3.930 3.919 3.923 923,330 -0.00(-0.11%)
Sep 22, 2004 3.954 3.954 3.919 3.927 684,806 -0.02(-0.56%)
Sep 21, 2004 3.948 4.003 3.948 3.949 497,177 +0.00(+0.04%)
Sep 20, 2004 3.962 3.962 3.943 3.948 273,466 -0.02(-0.60%)
Sep 17, 2004 3.976 4.021 3.958 3.971 281,442 +0.01(+0.33%)
Sep 16, 2004 3.968 3.974 3.948 3.958 311,828 +0.01(+0.27%)
Sep 15, 2004 3.969 3.977 3.936 3.948 770,264 -0.03(-0.75%)
Sep 14, 2004 3.895 3.977 3.883 3.977 881,930 +0.11(+2.81%)
Sep 13, 2004 3.854 3.892 3.850 3.869 364,242 +0.01(+0.27%)
Sep 10, 2004 3.855 3.861 3.833 3.858 736,461 +0.01(+0.23%)
Sep 09, 2004 3.800 3.854 3.800 3.849 387,031 +0.05(+1.29%)
Sep 08, 2004 3.800 3.816 3.774 3.800 856,482 -0.02(-0.57%)
Sep 07, 2004 3.847 3.862 3.806 3.822 554,149 -0.02(-0.64%)
Sep 03, 2004 3.813 3.852 3.812 3.847 996,634 +0.03(+0.78%)
Sep 02, 2004 3.822 3.831 3.807 3.817 508,951 -0.01(-0.37%)
Sep 01, 2004 3.790 3.840 3.790 3.831 848,506 +0.04(+0.97%)
Aug 31, 2004 3.799 3.799 3.783 3.794 655,180 +0.01(+0.32%)
Aug 30, 2004 3.803 3.817 3.774 3.782 208,138 -0.01(-0.25%)
Aug 27, 2004 3.794 3.800 3.784 3.791 654,421 +0.00(+0.00%)
Aug 26, 2004 3.778 3.804 3.774 3.791 554,529 +0.02(+0.49%)
Aug 25, 2004 3.756 3.784 3.754 3.773 639,228 -0.01(-0.14%)
Aug 24, 2004 3.805 3.816 3.765 3.778 757,350 -0.03(-0.71%)
Aug 23, 2004 3.791 3.817 3.783 3.805 427,291 +0.01(+0.25%)
Aug 20, 2004 3.747 3.819 3.747 3.796 1,245,413 +0.08(+2.03%)
Aug 19, 2004 3.686 3.721 3.686 3.720 589,092 +0.01(+0.28%)
Aug 18, 2004 3.715 3.715 3.695 3.710 746,336 -0.01(-0.14%)
Aug 17, 2004 3.702 3.749 3.698 3.715 1,310,361 +0.01(+0.21%)
Aug 16, 2004 3.660 3.712 3.639 3.707 577,698 +0.07(+2.03%)
Aug 13, 2004 3.662 3.664 3.629 3.633 865,218 -0.01(-0.19%)
Aug 12, 2004 3.642 3.654 3.603 3.640 677,209 -0.00(-0.05%)
Aug 11, 2004 3.680 3.680 3.639 3.642 1,146,661 -0.05(-1.26%)
Aug 10, 2004 3.740 3.742 3.662 3.689 1,443,676 -0.05(-1.25%)
Aug 09, 2004 3.756 3.776 3.716 3.735 625,934 -0.03(-0.79%)
Aug 06, 2004 3.804 3.806 3.739 3.765 1,569,775 -0.08(-2.03%)
Aug 05, 2004 3.888 3.888 3.831 3.843 291,697 -0.04(-1.04%)
Aug 04, 2004 3.871 3.905 3.850 3.883 393,108 -0.02(-0.47%)
Aug 03, 2004 3.870 3.914 3.860 3.902 579,217 +0.01(+0.36%)
Aug 02, 2004 3.878 3.888 3.848 3.888 358,545 +0.03(+0.82%)
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%)
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