Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.00 -0.25 (-0.19%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.608 5.805 5.606 5.705 1,337,708 +0.09(+1.66%)
Jul 28, 2005 5.618 5.640 5.503 5.612 941,940 -0.01(-0.11%)
Jul 27, 2005 5.582 5.623 5.566 5.618 1,456,590 +0.06(+1.04%)
Jul 26, 2005 5.533 5.563 5.519 5.560 548,832 +0.02(+0.40%)
Jul 25, 2005 5.595 5.595 5.515 5.538 992,456 -0.05(-0.86%)
Jul 22, 2005 5.600 5.603 5.555 5.586 915,733 -0.02(-0.33%)
Jul 21, 2005 5.617 5.630 5.539 5.604 843,189 -0.02(-0.37%)
Jul 20, 2005 5.673 5.673 5.622 5.626 3,528,480 -0.07(-1.16%)
Jul 19, 2005 5.582 5.696 5.582 5.691 2,351,813 +0.13(+2.29%)
Jul 18, 2005 5.571 5.604 5.548 5.564 1,344,924 -0.01(-0.13%)
Jul 15, 2005 5.475 5.593 5.465 5.571 1,748,288 +0.10(+1.75%)
Jul 14, 2005 5.391 5.492 5.388 5.475 1,355,939 +0.09(+1.61%)
Jul 13, 2005 5.393 5.407 5.361 5.389 1,513,182 -0.00(-0.08%)
Jul 12, 2005 5.375 5.415 5.368 5.393 1,206,671 -0.00(-0.07%)
Jul 11, 2005 5.370 5.426 5.353 5.396 696,580 +0.02(+0.33%)
Jul 08, 2005 5.375 5.395 5.355 5.379 2,164,565 -0.01(-0.10%)
Jul 07, 2005 5.257 5.388 5.257 5.384 1,267,822 +0.02(+0.41%)
Jul 06, 2005 5.301 5.395 5.286 5.362 1,213,888 +0.02(+0.44%)
Jul 05, 2005 5.220 5.346 5.191 5.339 1,373,030 +0.13(+2.55%)
Jul 01, 2005 5.178 5.218 5.162 5.206 1,018,663 -0.02(-0.42%)
Jun 30, 2005 5.211 5.238 5.208 5.228 1,214,268 +0.03(+0.66%)
Jun 29, 2005 5.174 5.224 5.166 5.194 1,118,554 +0.03(+0.65%)
Jun 28, 2005 5.089 5.178 5.084 5.160 1,621,429 +0.07(+1.47%)
Jun 27, 2005 5.021 5.090 4.993 5.086 1,351,001 +0.04(+0.85%)
Jun 24, 2005 5.112 5.112 5.012 5.043 1,140,584 -0.07(-1.42%)
Jun 23, 2005 5.117 5.153 5.090 5.116 1,050,188 -0.00(-0.03%)
Jun 22, 2005 5.147 5.152 5.081 5.117 2,124,304 -0.02(-0.46%)
Jun 21, 2005 5.200 5.201 5.141 5.141 1,863,751 -0.04(-0.71%)
Jun 20, 2005 5.145 5.185 5.099 5.178 1,079,813 +0.04(+0.73%)
Jun 17, 2005 5.091 5.167 5.091 5.140 1,552,683 +0.05(+0.90%)
Jun 16, 2005 5.051 5.097 5.030 5.095 1,649,536 +0.04(+0.80%)
Jun 15, 2005 5.010 5.073 5.010 5.054 1,899,834 +0.03(+0.52%)
Jun 14, 2005 5.011 5.028 5.004 5.028 1,360,876 +0.03(+0.51%)
Jun 13, 2005 4.959 5.011 4.933 5.002 913,454 +0.05(+0.94%)
Jun 10, 2005 4.937 4.959 4.928 4.956 688,984 +0.01(+0.21%)
Jun 09, 2005 4.891 4.959 4.871 4.945 1,520,399 +0.06(+1.17%)
Jun 08, 2005 4.833 4.888 4.833 4.888 1,192,618 +0.06(+1.18%)
Jun 07, 2005 4.822 4.851 4.822 4.831 602,386 +0.02(+0.33%)
Jun 06, 2005 4.860 4.870 4.805 4.816 1,159,574 -0.04(-0.83%)
Jun 03, 2005 4.907 4.912 4.856 4.856 1,914,267 -0.05(-1.04%)
Jun 02, 2005 4.831 4.925 4.826 4.907 1,840,203 +0.08(+1.56%)
Jun 01, 2005 4.805 4.836 4.796 4.831 2,181,277 +0.03(+0.55%)
May 31, 2005 4.833 4.833 4.749 4.805 2,449,806 -0.02(-0.40%)
May 27, 2005 4.787 4.830 4.784 4.824 2,567,928 +0.04(+0.83%)
May 26, 2005 4.707 4.810 4.696 4.785 10,224,617 +0.09(+1.85%)
May 25, 2005 4.701 4.756 4.679 4.698 1,497,610 -0.00(-0.04%)
May 24, 2005 4.720 4.755 4.698 4.700 1,869,828 -0.00(-0.09%)
May 23, 2005 4.627 4.704 4.627 4.704 3,720,287 +0.08(+1.65%)
May 20, 2005 4.603 4.629 4.594 4.628 2,443,349 +0.03(+0.63%)
May 19, 2005 4.537 4.603 4.537 4.599 1,339,227 +0.07(+1.55%)
May 18, 2005 4.500 4.537 4.500 4.529 889,526 +0.02(+0.35%)
May 17, 2005 4.517 4.533 4.501 4.513 412,478 -0.02(-0.48%)
May 16, 2005 4.489 4.539 4.489 4.535 304,991 +0.04(+0.82%)
May 13, 2005 4.553 4.557 4.471 4.498 378,675 -0.05(-1.02%)
May 12, 2005 4.542 4.590 4.534 4.544 1,664,348 +0.01(+0.27%)
May 11, 2005 4.551 4.551 4.514 4.532 348,670 -0.02(-0.42%)
May 10, 2005 4.591 4.596 4.542 4.551 732,662 -0.04(-0.84%)
May 09, 2005 4.641 4.641 4.581 4.590 1,098,044 -0.01(-0.15%)
May 06, 2005 4.586 4.656 4.577 4.597 1,383,285 +0.03(+0.71%)
May 05, 2005 4.564 4.569 4.528 4.565 1,685,238 -0.01(-0.17%)
May 04, 2005 4.490 4.601 4.490 4.572 1,964,022 +0.10(+2.14%)
May 03, 2005 4.497 4.510 4.464 4.477 810,145 -0.01(-0.25%)
May 02, 2005 4.476 4.519 4.458 4.488 753,172 +0.01(+0.18%)
Apr 29, 2005 4.556 4.557 4.429 4.480 1,602,439 -0.05(-1.18%)
Apr 28, 2005 4.608 4.608 4.527 4.534 1,375,309 -0.05(-1.13%)
Apr 27, 2005 4.590 4.601 4.564 4.586 594,030 -0.02(-0.42%)
Apr 26, 2005 4.735 4.735 4.601 4.605 843,189 +0.00(+0.08%)
Apr 25, 2005 4.564 4.627 4.543 4.601 1,019,803 +0.06(+1.31%)
Apr 22, 2005 4.577 4.584 4.521 4.542 1,333,530 -0.05(-1.16%)
Apr 21, 2005 4.546 4.615 4.525 4.595 661,257 +0.06(+1.30%)
Apr 20, 2005 4.590 4.590 4.520 4.536 783,937 -0.06(-1.34%)
Apr 19, 2005 4.524 4.609 4.524 4.598 1,234,018 +0.10(+2.12%)
Apr 18, 2005 4.467 4.510 4.457 4.502 1,045,630 +0.03(+0.77%)
Apr 15, 2005 4.511 4.524 4.461 4.468 709,874 -0.05(-1.15%)
Apr 14, 2005 4.555 4.616 4.520 4.520 957,893 -0.04(-0.85%)
Apr 13, 2005 4.546 4.580 4.541 4.558 679,488 +0.00(+0.08%)
Apr 12, 2005 4.511 4.565 4.495 4.555 1,300,486 +0.02(+0.48%)
Apr 11, 2005 4.568 4.586 4.529 4.533 1,007,269 -0.05(-1.05%)
Apr 08, 2005 4.612 4.646 4.564 4.581 1,259,846 -0.04(-0.84%)
Apr 07, 2005 4.604 4.658 4.604 4.620 1,250,350 +0.01(+0.19%)
Apr 06, 2005 4.678 4.692 4.606 4.611 2,074,169 -0.08(-1.67%)
Apr 05, 2005 4.760 4.760 4.665 4.689 1,492,292 -0.02(-0.39%)
Apr 04, 2005 4.792 4.797 4.700 4.708 739,119 -0.06(-1.31%)
Apr 01, 2005 4.700 4.782 4.700 4.770 1,747,908 +0.07(+1.49%)
Mar 31, 2005 4.687 4.701 4.660 4.700 1,312,260 +0.03(+0.71%)
Mar 30, 2005 4.589 4.667 4.572 4.666 1,975,417 +0.06(+1.20%)
Mar 29, 2005 4.704 4.708 4.610 4.611 1,132,228 -0.10(-2.09%)
Mar 28, 2005 4.708 4.780 4.699 4.709 911,555 -0.01(-0.22%)
Mar 24, 2005 4.720 4.738 4.697 4.720 787,356 +0.02(+0.37%)
Mar 23, 2005 4.787 4.787 4.665 4.702 1,491,533 -0.07(-1.42%)
Mar 22, 2005 4.786 4.834 4.749 4.770 673,411 -0.03(-0.69%)
Mar 21, 2005 4.770 4.826 4.770 4.803 636,949 +0.03(+0.70%)
Mar 18, 2005 4.820 4.825 4.729 4.770 1,553,822 -0.06(-1.34%)
Mar 17, 2005 4.829 4.852 4.820 4.835 1,108,679 +0.01(+0.16%)
Mar 16, 2005 4.913 4.913 4.813 4.827 1,871,727 -0.08(-1.58%)
Mar 15, 2005 4.959 4.967 4.892 4.904 2,209,003 -0.04(-0.71%)
Mar 14, 2005 5.064 5.064 4.930 4.939 1,433,041 -0.11(-2.21%)
Mar 11, 2005 5.108 5.134 5.016 5.051 1,201,354 -0.07(-1.46%)
Mar 10, 2005 5.244 5.247 5.101 5.125 881,170 -0.11(-2.05%)
Mar 09, 2005 5.213 5.239 5.203 5.232 836,352 +0.00(+0.03%)
Mar 08, 2005 5.244 5.280 5.222 5.231 649,103 -0.01(-0.25%)
Mar 07, 2005 5.191 5.253 5.181 5.244 855,343 +0.06(+1.12%)
Mar 04, 2005 5.208 5.215 5.181 5.186 1,096,525 -0.02(-0.40%)
Mar 03, 2005 5.267 5.276 5.166 5.207 1,242,754 -0.05(-0.90%)
Mar 02, 2005 5.327 5.329 5.245 5.254 1,041,452 -0.09(-1.66%)
Mar 01, 2005 5.303 5.382 5.299 5.343 1,039,173 +0.04(+0.76%)
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%)
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