Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.54 +0.43 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.25 10.33 10.21 10.24 41,355 +0.06(+0.54%)
Nov 29, 2004 10.24 10.26 10.13 10.18 39,579 -0.14(-1.37%)
Nov 26, 2004 10.27 10.33 10.27 10.32 27,147 +0.08(+0.77%)
Nov 24, 2004 10.25 10.26 10.15 10.24 46,937 +0.07(+0.74%)
Nov 23, 2004 10.29 10.30 10.14 10.17 45,414 -0.13(-1.30%)
Nov 22, 2004 10.30 10.34 10.25 10.30 84,994 -0.08(-0.76%)
Nov 19, 2004 10.48 10.48 10.29 10.38 46,937 -0.12(-1.13%)
Nov 18, 2004 10.55 10.58 10.43 10.50 52,518 +0.00(+0.00%)
Nov 17, 2004 10.54 10.56 10.50 10.50 45,922 +0.06(+0.53%)
Nov 16, 2004 10.52 10.54 10.44 10.44 50,996 -0.05(-0.49%)
Nov 15, 2004 10.48 10.51 10.44 10.50 24,610 -0.19(-1.77%)
Nov 12, 2004 10.61 10.69 10.59 10.69 75,860 -0.05(-0.44%)
Nov 11, 2004 10.56 10.74 10.56 10.73 84,740 +0.02(+0.18%)
Nov 10, 2004 10.68 10.75 10.68 10.71 31,460 +0.12(+1.12%)
Nov 09, 2004 10.58 10.64 10.56 10.59 27,908 -0.04(-0.33%)
Nov 08, 2004 10.63 10.68 10.57 10.63 30,445 -0.01(-0.11%)
Nov 05, 2004 10.49 10.66 10.49 10.64 25,117 +0.15(+1.43%)
Nov 04, 2004 10.48 10.59 10.46 10.49 48,205 +0.07(+0.68%)
Nov 03, 2004 10.44 10.47 10.37 10.42 38,564 +0.24(+2.32%)
Nov 02, 2004 10.19 10.20 10.13 10.18 37,803 -0.13(-1.22%)
Nov 01, 2004 10.21 10.35 10.19 10.31 66,219 +0.16(+1.59%)
Oct 29, 2004 10.05 10.16 10.01 10.15 91,590 +0.04(+0.39%)
Oct 28, 2004 9.932 10.13 9.932 10.11 104,784 +0.08(+0.79%)
Oct 27, 2004 9.976 10.09 9.854 10.03 186,987 -0.13(-1.28%)
Oct 26, 2004 10.25 10.26 10.05 10.16 484,594 -0.20(-1.94%)
Oct 25, 2004 10.37 10.42 10.35 10.36 37,042 -0.21(-2.01%)
Oct 22, 2004 10.52 10.60 10.51 10.57 33,997 +0.07(+0.68%)
Oct 21, 2004 10.43 10.58 10.43 10.50 39,579 +0.10(+0.95%)
Oct 20, 2004 10.34 10.46 10.34 10.41 26,893 +0.13(+1.27%)
Oct 19, 2004 10.37 10.39 10.27 10.28 87,024 +0.03(+0.27%)
Oct 18, 2004 10.24 10.29 10.22 10.25 49,981 -0.09(-0.88%)
Oct 15, 2004 10.25 10.41 10.25 10.34 60,130 +0.25(+2.46%)
Oct 14, 2004 10.10 10.21 10.05 10.09 54,294 -0.01(-0.12%)
Oct 13, 2004 10.15 10.17 10.06 10.10 253,968 -0.13(-1.23%)
Oct 12, 2004 10.15 10.24 10.11 10.23 44,653 +0.02(+0.15%)
Oct 11, 2004 10.17 10.23 10.17 10.21 61,145 -0.01(-0.12%)
Oct 08, 2004 10.25 10.31 10.22 10.22 38,564 +0.13(+1.33%)
Oct 07, 2004 10.13 10.15 10.07 10.09 13,954 -0.02(-0.19%)
Oct 06, 2004 10.14 10.15 10.09 10.11 22,073 -0.08(-0.81%)
Oct 05, 2004 10.11 10.25 10.09 10.19 183,943 +0.09(+0.90%)
Oct 04, 2004 10.23 10.25 10.10 10.10 44,400 -0.15(-1.50%)
Oct 01, 2004 10.16 10.29 10.16 10.26 48,205 +0.20(+2.00%)
Sep 30, 2004 10.07 10.11 10.04 10.05 21,312 -0.05(-0.51%)
Sep 29, 2004 10.11 10.15 9.972 10.11 60,637 -0.02(-0.20%)
Sep 28, 2004 10.11 10.17 10.08 10.13 20,550 -0.01(-0.08%)
Sep 27, 2004 10.03 10.25 10.03 10.13 40,848 +0.06(+0.63%)
Sep 24, 2004 10.03 10.09 10.03 10.07 21,565 +0.03(+0.27%)
Sep 23, 2004 10.00 10.11 9.976 10.04 37,296 +0.06(+0.63%)
Sep 22, 2004 10.03 10.06 9.972 9.980 24,864 -0.06(-0.55%)
Sep 21, 2004 9.948 10.03 9.909 10.03 29,684 +0.09(+0.91%)
Sep 20, 2004 9.881 10.01 9.854 9.944 50,996 -0.03(-0.28%)
Sep 17, 2004 9.968 10.02 9.921 9.972 33,997 -0.01(-0.08%)
Sep 16, 2004 9.905 10.04 9.905 9.980 42,370 +0.09(+0.88%)
Sep 15, 2004 9.893 9.948 9.854 9.893 27,908 -0.02(-0.16%)
Sep 14, 2004 9.921 9.980 9.897 9.909 47,444 +0.02(+0.24%)
Sep 13, 2004 9.909 10.01 9.881 9.885 53,533 +0.07(+0.68%)
Sep 10, 2004 9.747 9.854 9.747 9.818 63,682 +0.31(+3.23%)
Sep 09, 2004 9.593 9.617 9.479 9.511 68,756 -0.05(-0.49%)
Sep 08, 2004 9.436 9.562 9.396 9.558 57,339 -0.01(-0.12%)
Sep 07, 2004 9.534 9.578 9.503 9.570 56,324 -0.02(-0.21%)
Sep 03, 2004 9.542 9.637 9.519 9.590 110,873 -0.07(-0.77%)
Sep 02, 2004 9.633 9.716 9.558 9.664 45,668 +0.03(+0.29%)
Sep 01, 2004 9.586 9.735 9.570 9.637 50,742 +0.01(+0.12%)
Aug 31, 2004 9.578 9.684 9.523 9.625 58,608 +0.04(+0.45%)
Aug 30, 2004 9.550 9.657 9.538 9.582 39,579 -0.07(-0.69%)
Aug 27, 2004 9.641 9.649 9.574 9.649 27,654 -0.04(-0.37%)
Aug 26, 2004 9.657 9.735 9.617 9.684 98,948 -0.06(-0.65%)
Aug 25, 2004 9.605 9.747 9.597 9.747 78,397 +0.12(+1.27%)
Aug 24, 2004 9.625 9.696 9.625 9.625 18,013 +0.04(+0.41%)
Aug 23, 2004 9.696 9.735 9.582 9.586 33,490 -0.17(-1.78%)
Aug 20, 2004 9.676 9.810 9.676 9.759 26,386 +0.05(+0.49%)
Aug 19, 2004 9.649 9.794 9.637 9.712 47,444 -0.07(-0.73%)
Aug 18, 2004 9.676 9.802 9.660 9.783 144,363 +0.25(+2.60%)
Aug 17, 2004 9.554 9.601 9.499 9.534 52,518 -0.08(-0.82%)
Aug 16, 2004 9.625 9.684 9.586 9.613 41,101 -0.02(-0.25%)
Aug 13, 2004 9.633 9.755 9.601 9.637 63,682 +0.09(+0.95%)
Aug 12, 2004 9.696 9.755 9.538 9.546 127,618 -0.10(-1.06%)
Aug 11, 2004 9.629 9.692 9.593 9.649 40,594 -0.04(-0.37%)
Aug 10, 2004 9.668 9.712 9.538 9.684 78,905 +0.15(+1.53%)
Aug 09, 2004 9.601 9.601 9.519 9.538 25,625 -0.06(-0.58%)
Aug 06, 2004 9.621 9.657 9.574 9.593 34,251 -0.02(-0.25%)
Aug 05, 2004 9.613 9.696 9.558 9.617 42,370 -0.10(-1.01%)
Aug 04, 2004 9.593 9.739 9.558 9.716 62,160 -0.00(-0.04%)
Aug 03, 2004 9.696 9.743 9.657 9.720 37,549 +0.13(+1.40%)
Aug 02, 2004 9.550 9.645 9.515 9.586 111,380 -0.02(-0.25%)
Jul 30, 2004 9.609 9.637 9.511 9.609 37,042 -0.03(-0.33%)
Jul 29, 2004 9.519 9.755 9.519 9.641 68,249 +0.09(+0.99%)
Jul 28, 2004 9.479 9.546 9.404 9.546 49,474 +0.03(+0.29%)
Jul 27, 2004 9.538 9.538 9.487 9.519 69,010 -0.07(-0.70%)
Jul 26, 2004 9.696 9.696 9.523 9.586 52,518 -0.04(-0.45%)
Jul 23, 2004 9.716 9.727 9.613 9.629 46,429 -0.26(-2.59%)
Jul 22, 2004 9.968 9.980 9.676 9.885 144,363 -0.09(-0.91%)
Jul 21, 2004 9.968 10.09 9.968 9.976 44,146 +0.04(+0.36%)
Jul 20, 2004 9.932 10.02 9.913 9.940 100,724 +0.08(+0.80%)
Jul 19, 2004 9.830 9.889 9.755 9.861 35,012 +0.03(+0.32%)
Jul 16, 2004 9.854 9.913 9.763 9.830 54,041 +0.16(+1.63%)
Jul 15, 2004 9.641 9.676 9.590 9.672 22,834 -0.13(-1.33%)
Jul 14, 2004 9.597 9.814 9.590 9.802 64,950 -0.06(-0.60%)
Jul 13, 2004 9.747 9.881 9.696 9.861 87,531 -0.07(-0.75%)
Jul 12, 2004 9.897 9.952 9.854 9.936 65,712 +0.12(+1.20%)
Jul 09, 2004 9.854 9.854 9.735 9.818 47,698 -0.11(-1.15%)
Jul 08, 2004 9.854 9.952 9.838 9.932 39,072 -0.18(-1.79%)
Jul 07, 2004 9.952 10.15 9.952 10.11 214,135 +0.22(+2.23%)
Jul 06, 2004 9.960 9.960 9.861 9.893 55,817 -0.26(-2.52%)
Jul 02, 2004 10.07 10.17 10.05 10.15 98,948 +0.23(+2.34%)
Jul 01, 2004 9.968 9.992 9.889 9.917 26,386 +0.05(+0.48%)
Jun 30, 2004 9.775 9.877 9.657 9.869 145,124 +0.16(+1.66%)
Jun 29, 2004 9.696 9.798 9.696 9.708 39,072 -0.02(-0.16%)
Jun 28, 2004 9.743 9.814 9.708 9.724 56,324 -0.04(-0.36%)
Jun 25, 2004 9.735 9.787 9.704 9.759 85,501 -0.06(-0.56%)
Jun 24, 2004 9.814 9.850 9.755 9.814 169,227 +0.17(+1.80%)
Jun 23, 2004 9.657 9.657 9.613 9.641 287,458 -0.03(-0.29%)
Jun 22, 2004 9.696 9.720 9.578 9.668 171,511 -0.24(-2.47%)
Jun 21, 2004 9.972 10.01 9.905 9.913 84,233 -0.02(-0.20%)
Jun 18, 2004 9.932 10.01 9.893 9.932 119,753 +0.01(+0.08%)
Jun 17, 2004 9.960 9.964 9.873 9.925 505,145 -0.10(-1.02%)
Jun 16, 2004 9.940 10.03 9.940 10.03 442,224 +0.11(+1.07%)
Jun 15, 2004 9.814 9.932 9.794 9.921 27,654 +0.20(+2.07%)
Jun 14, 2004 9.771 9.771 9.641 9.720 50,235 -0.27(-2.72%)
Jun 10, 2004 9.830 9.992 9.830 9.992 42,624 +0.20(+2.05%)
Jun 09, 2004 9.854 9.905 9.724 9.791 71,547 -0.31(-3.04%)
Jun 08, 2004 10.05 10.13 10.04 10.10 436,896 -0.07(-0.66%)
Jun 07, 2004 10.10 10.18 10.03 10.16 54,802 +0.16(+1.62%)
Jun 04, 2004 10.02 10.11 9.944 10.00 54,041 +0.00(+0.00%)
Jun 03, 2004 9.972 10.02 9.913 10.00 51,757 -0.00(-0.04%)
Jun 02, 2004 10.03 10.05 9.932 10.01 45,668 -0.08(-0.82%)
Jun 01, 2004 9.830 10.09 9.727 10.09 266,907 +0.34(+3.43%)
May 28, 2004 9.755 9.755 9.660 9.755 119,499 +0.14(+1.48%)
May 27, 2004 9.613 9.696 9.582 9.613 210,329 +0.06(+0.58%)
May 26, 2004 9.463 9.593 9.459 9.558 67,488 +0.12(+1.25%)
May 25, 2004 9.270 9.538 9.270 9.440 138,020 +0.00(+0.00%)
May 24, 2004 9.282 9.558 9.164 9.440 120,006 +0.15(+1.57%)
May 21, 2004 9.322 9.325 9.223 9.294 31,714 +0.11(+1.25%)
May 20, 2004 9.219 9.278 9.105 9.180 39,579 -0.02(-0.26%)
May 19, 2004 9.353 9.353 9.124 9.203 67,741 -0.15(-1.60%)
May 18, 2004 9.353 9.459 9.341 9.353 47,444 -0.01(-0.08%)
May 17, 2004 9.199 9.361 9.199 9.361 70,025 +0.18(+1.98%)
May 14, 2004 9.168 9.203 9.065 9.180 51,504 +0.01(+0.09%)
May 13, 2004 9.148 9.172 9.065 9.172 43,892 -0.06(-0.68%)
May 12, 2004 9.254 9.262 9.144 9.235 51,757 +0.14(+1.52%)
May 11, 2004 8.983 9.144 8.983 9.097 59,876 +0.18(+2.03%)
May 10, 2004 8.986 9.026 8.770 8.916 91,844 -0.06(-0.62%)
May 07, 2004 9.120 9.164 8.955 8.971 112,141 -0.31(-3.31%)
May 06, 2004 9.223 9.341 9.164 9.278 63,682 +0.05(+0.56%)
May 05, 2004 9.270 9.302 9.215 9.227 43,892 -0.10(-1.06%)
May 04, 2004 9.223 9.341 9.184 9.325 299,636 +0.18(+1.98%)
May 03, 2004 9.117 9.262 9.042 9.144 124,827 +0.05(+0.52%)
Apr 30, 2004 9.128 9.164 9.093 9.097 94,889 +0.20(+2.26%)
Apr 29, 2004 8.979 9.038 8.880 8.896 77,382 -0.08(-0.92%)
Apr 28, 2004 9.061 9.061 8.908 8.979 83,979 -0.03(-0.31%)
Apr 27, 2004 8.986 9.065 8.931 9.006 27,401 +0.09(+0.97%)
Apr 26, 2004 9.069 9.069 8.912 8.919 82,203 -0.15(-1.65%)
Apr 23, 2004 9.014 9.081 8.943 9.069 53,533 +0.12(+1.37%)
Apr 22, 2004 8.912 9.018 8.801 8.947 143,856 +0.02(+0.27%)
Apr 21, 2004 8.797 8.939 8.797 8.923 73,323 +0.24(+2.77%)
Apr 20, 2004 8.746 8.746 8.632 8.683 84,740 -0.31(-3.46%)
Apr 19, 2004 8.963 9.081 8.963 8.994 120,006 +0.00(+0.00%)
Apr 16, 2004 8.947 9.093 8.919 8.994 144,617 +0.19(+2.10%)
Apr 15, 2004 8.778 8.904 8.778 8.809 104,022 +0.06(+0.63%)
Apr 14, 2004 8.573 8.809 8.565 8.754 84,994 +0.11(+1.23%)
Apr 13, 2004 8.809 8.809 8.608 8.648 708,624 -0.18(-2.05%)
Apr 12, 2004 8.789 8.849 8.711 8.829 43,131 +0.07(+0.86%)
Apr 08, 2004 8.742 8.837 8.742 8.754 138,274 +0.09(+1.00%)
Apr 07, 2004 8.620 8.734 8.620 8.667 54,041 +0.07(+0.78%)
Apr 06, 2004 8.632 8.632 8.581 8.600 293,801 -0.11(-1.31%)
Apr 05, 2004 8.577 8.746 8.561 8.715 105,037 +0.07(+0.77%)
Apr 02, 2004 8.651 8.766 8.640 8.648 112,649 +0.04(+0.41%)
Apr 01, 2004 8.612 8.711 8.588 8.612 95,904 +0.00(+0.00%)
Mar 31, 2004 8.596 8.667 8.538 8.612 415,584 +0.19(+2.20%)
Mar 30, 2004 8.415 8.470 8.352 8.427 53,787 -0.01(-0.09%)
Mar 29, 2004 8.387 8.466 8.356 8.435 77,636 +0.18(+2.20%)
Mar 26, 2004 8.277 8.352 8.186 8.253 78,651 +0.01(+0.10%)
Mar 25, 2004 8.175 8.257 8.084 8.245 416,345 +0.13(+1.65%)
Mar 24, 2004 8.131 8.230 8.104 8.111 118,230 -0.11(-1.34%)
Mar 23, 2004 8.171 8.273 8.167 8.222 111,380 +0.13(+1.56%)
Mar 22, 2004 7.962 8.096 7.922 8.096 374,736 +0.05(+0.64%)
Mar 19, 2004 8.151 8.151 8.044 8.044 101,485 -0.14(-1.69%)
Mar 18, 2004 8.206 8.234 8.119 8.182 85,248 -0.06(-0.76%)
Mar 17, 2004 8.178 8.289 8.115 8.245 98,694 +0.02(+0.19%)
Mar 16, 2004 8.163 8.316 8.127 8.230 215,403 +0.01(+0.14%)
Mar 15, 2004 8.277 8.305 8.178 8.218 68,756 -0.14(-1.65%)
Mar 12, 2004 8.238 8.387 8.178 8.356 333,380 -0.01(-0.11%)
Mar 11, 2004 8.360 8.596 8.316 8.365 356,468 -0.10(-1.24%)
Mar 10, 2004 8.506 8.525 8.423 8.470 128,125 -0.11(-1.33%)
Mar 09, 2004 8.636 8.667 8.541 8.584 346,827 -0.07(-0.86%)
Mar 08, 2004 8.703 8.789 8.644 8.659 77,890 -0.08(-0.90%)
Mar 05, 2004 8.640 8.801 8.632 8.738 157,810 +0.13(+1.46%)
Mar 04, 2004 8.510 8.628 8.494 8.612 84,233 -0.08(-0.91%)
Mar 03, 2004 8.573 8.711 8.545 8.691 78,144 +0.01(+0.14%)
Mar 02, 2004 8.782 8.856 8.663 8.679 196,628 -0.25(-2.82%)
Mar 01, 2004 8.919 8.975 8.829 8.931 80,681 +0.12(+1.39%)
Feb 27, 2004 8.900 8.908 8.801 8.809 396,302 -0.05(-0.58%)
Feb 26, 2004 8.778 8.868 8.722 8.860 189,271 -0.09(-0.97%)
Feb 25, 2004 9.093 9.093 8.770 8.947 274,011 -0.42(-4.46%)
Feb 24, 2004 9.156 9.416 9.140 9.365 126,857 +0.37(+4.07%)
Feb 23, 2004 9.030 9.101 8.955 8.998 123,051 +0.01(+0.13%)
Feb 20, 2004 9.085 9.101 8.908 8.986 55,563 -0.06(-0.65%)
Feb 19, 2004 9.172 9.203 9.030 9.046 234,939 -0.24(-2.63%)
Feb 18, 2004 9.302 9.322 9.239 9.290 155,273 -0.01(-0.08%)
Feb 17, 2004 9.184 9.369 9.180 9.298 84,740 +0.06(+0.60%)
Feb 13, 2004 9.373 9.373 9.176 9.243 48,205 -0.12(-1.30%)
Feb 12, 2004 9.266 9.377 9.211 9.365 128,379 +0.02(+0.21%)
Feb 11, 2004 9.136 9.420 9.136 9.345 189,778 +0.16(+1.76%)
Feb 10, 2004 9.176 9.243 9.140 9.184 48,205 +0.08(+0.87%)
Feb 09, 2004 9.117 9.203 9.069 9.105 47,698 +0.00(+0.00%)
Feb 06, 2004 9.010 9.184 9.010 9.105 45,922 +0.43(+4.95%)
Feb 05, 2004 8.679 8.734 8.632 8.675 49,981 -0.23(-2.57%)
Feb 04, 2004 8.868 8.967 8.778 8.904 61,398 -0.06(-0.66%)
Feb 03, 2004 8.943 8.967 8.872 8.963 88,800 +0.04(+0.40%)
Feb 02, 2004 8.778 8.959 8.778 8.927 58,354 +0.24(+2.77%)
Jan 30, 2004 8.671 8.699 8.577 8.687 372,960 -0.26(-2.91%)
Jan 29, 2004 9.010 9.014 8.841 8.947 239,252 -0.07(-0.83%)
Jan 28, 2004 9.085 9.089 9.006 9.022 296,338 -0.11(-1.17%)
Jan 27, 2004 9.050 9.164 9.022 9.128 82,203 -0.08(-0.86%)
Jan 26, 2004 9.195 9.247 9.144 9.207 58,354 -0.03(-0.34%)
Jan 23, 2004 9.345 9.349 9.239 9.239 98,187 -0.20(-2.17%)
Jan 22, 2004 9.400 9.459 9.392 9.444 60,637 +0.04(+0.46%)
Jan 21, 2004 9.369 9.412 9.314 9.400 336,932 +0.24(+2.58%)
Jan 20, 2004 9.207 9.262 9.144 9.164 189,778 -0.00(-0.04%)
Jan 16, 2004 9.046 9.195 9.046 9.168 146,647 +0.28(+3.15%)
Jan 15, 2004 8.994 8.994 8.805 8.888 588,871 -0.32(-3.47%)
Jan 14, 2004 9.223 9.231 9.124 9.207 224,791 -0.04(-0.43%)
Jan 13, 2004 9.262 9.306 9.172 9.247 174,048 -0.06(-0.59%)
Jan 12, 2004 9.420 9.420 9.199 9.302 343,022 -0.11(-1.21%)
Jan 09, 2004 9.428 9.452 9.353 9.416 210,329 -0.00(-0.04%)
Jan 08, 2004 9.400 9.452 9.373 9.420 159,079 +0.02(+0.21%)
Jan 07, 2004 9.467 9.467 9.361 9.400 322,978 -0.29(-3.01%)
Jan 06, 2004 9.645 9.716 9.586 9.692 88,800 +0.23(+2.46%)
Jan 05, 2004 9.440 9.558 9.341 9.459 261,072 +0.02(+0.21%)
Jan 02, 2004 9.381 9.499 9.286 9.440 54,294 +0.24(+2.57%)
Dec 31, 2003 9.184 9.278 9.184 9.203 62,667 -0.01(-0.13%)
Dec 30, 2003 9.164 9.258 9.136 9.215 62,160 +0.12(+1.30%)
Dec 29, 2003 9.215 9.101 9.014 9.097 302,935 -0.12(-1.28%)
Dec 26, 2003 9.132 9.215 9.132 9.215 13,700 +0.00(+0.04%)
Dec 24, 2003 9.105 9.223 9.034 9.211 47,190 +0.26(+2.95%)
Dec 23, 2003 9.030 9.050 8.947 8.947 33,744 -0.20(-2.20%)
Dec 22, 2003 9.065 9.148 9.065 9.148 91,083 +0.08(+0.91%)
Dec 19, 2003 9.199 9.223 9.065 9.065 289,995 -0.15(-1.63%)
Dec 18, 2003 9.164 9.187 9.164 9.215 63,174 +0.03(+0.34%)
Dec 17, 2003 9.113 9.251 9.113 9.184 43,638 +0.02(+0.22%)
Dec 16, 2003 9.081 9.164 9.081 9.164 84,233 +0.23(+2.60%)
Dec 15, 2003 8.951 8.951 8.868 8.931 45,414 +0.02(+0.27%)
Dec 12, 2003 8.908 8.908 8.671 8.908 83,725 -0.19(-2.12%)
Dec 11, 2003 8.868 9.105 8.868 9.101 42,877 +0.24(+2.76%)
Dec 10, 2003 8.868 8.967 8.789 8.856 78,651 -0.04(-0.49%)
Dec 09, 2003 8.983 9.006 8.900 8.900 371,691 -0.02(-0.26%)
Dec 08, 2003 8.715 8.947 8.632 8.923 66,473 +0.06(+0.62%)
Dec 05, 2003 8.762 8.841 8.762 8.868 49,220 +0.00(+0.04%)
Dec 04, 2003 8.935 8.935 8.785 8.864 248,640 -0.02(-0.18%)
Dec 03, 2003 8.900 9.010 8.841 8.880 67,741 +0.14(+1.62%)
Dec 02, 2003 8.533 8.852 8.651 8.738 49,220 +0.20(+2.40%)
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.