Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.979 10.03 9.952 9.968 21,498 -0.05(-0.51%)
Sep 29, 2004 10.02 10.06 9.886 10.02 61,167 -0.02(-0.19%)
Sep 28, 2004 10.02 10.08 9.995 10.04 20,730 -0.01(-0.08%)
Sep 27, 2004 9.944 10.16 9.944 10.05 41,204 +0.06(+0.63%)
Sep 24, 2004 9.940 10.01 9.940 9.983 21,753 +0.03(+0.27%)
Sep 23, 2004 9.917 10.02 9.889 9.956 37,621 +0.06(+0.63%)
Sep 22, 2004 9.948 9.972 9.886 9.893 25,081 -0.05(-0.55%)
Sep 21, 2004 9.862 9.948 9.823 9.948 29,943 +0.09(+0.91%)
Sep 20, 2004 9.796 9.925 9.768 9.858 51,441 -0.03(-0.28%)
Sep 17, 2004 9.882 9.932 9.835 9.886 34,294 -0.01(-0.08%)
Sep 16, 2004 9.819 9.952 9.819 9.893 42,740 +0.09(+0.88%)
Sep 15, 2004 9.807 9.862 9.768 9.807 28,152 -0.02(-0.16%)
Sep 14, 2004 9.835 9.893 9.811 9.823 47,858 +0.02(+0.24%)
Sep 13, 2004 9.823 9.925 9.796 9.800 54,001 +0.07(+0.68%)
Sep 10, 2004 9.663 9.768 9.663 9.733 64,238 +0.30(+3.23%)
Sep 09, 2004 9.510 9.534 9.397 9.428 69,356 -0.05(-0.49%)
Sep 08, 2004 9.354 9.479 9.315 9.475 57,839 -0.01(-0.12%)
Sep 07, 2004 9.452 9.495 9.421 9.487 56,816 -0.02(-0.21%)
Sep 03, 2004 9.460 9.553 9.436 9.507 111,840 -0.07(-0.77%)
Sep 02, 2004 9.550 9.632 9.475 9.581 46,067 +0.03(+0.29%)
Sep 01, 2004 9.503 9.651 9.487 9.553 51,185 +0.01(+0.12%)
Aug 31, 2004 9.495 9.600 9.440 9.542 59,119 +0.04(+0.45%)
Aug 30, 2004 9.467 9.573 9.456 9.499 39,924 -0.07(-0.69%)
Aug 27, 2004 9.557 9.565 9.491 9.565 27,896 -0.04(-0.37%)
Aug 26, 2004 9.573 9.651 9.534 9.600 99,812 -0.06(-0.65%)
Aug 25, 2004 9.522 9.663 9.514 9.663 79,082 +0.12(+1.27%)
Aug 24, 2004 9.542 9.612 9.542 9.542 18,170 +0.04(+0.41%)
Aug 23, 2004 9.612 9.651 9.499 9.503 33,782 -0.17(-1.78%)
Aug 20, 2004 9.592 9.725 9.592 9.675 26,616 +0.05(+0.49%)
Aug 19, 2004 9.565 9.710 9.553 9.628 47,858 -0.07(-0.73%)
Aug 18, 2004 9.592 9.718 9.577 9.698 145,623 +0.25(+2.60%)
Aug 17, 2004 9.471 9.518 9.417 9.452 52,977 -0.08(-0.82%)
Aug 16, 2004 9.542 9.600 9.503 9.530 41,460 -0.02(-0.25%)
Aug 13, 2004 9.550 9.671 9.518 9.553 64,238 +0.09(+0.95%)
Aug 12, 2004 9.612 9.671 9.456 9.464 128,732 -0.10(-1.06%)
Aug 11, 2004 9.546 9.608 9.510 9.565 40,948 -0.04(-0.37%)
Aug 10, 2004 9.585 9.628 9.456 9.600 79,593 +0.14(+1.53%)
Aug 09, 2004 9.518 9.518 9.436 9.456 25,848 -0.05(-0.58%)
Aug 06, 2004 9.538 9.573 9.491 9.510 34,550 -0.02(-0.25%)
Aug 05, 2004 9.530 9.612 9.475 9.534 42,740 -0.10(-1.01%)
Aug 04, 2004 9.510 9.655 9.475 9.632 62,702 -0.00(-0.04%)
Aug 03, 2004 9.612 9.659 9.573 9.635 37,877 +0.13(+1.40%)
Aug 02, 2004 9.467 9.561 9.432 9.503 112,352 -0.02(-0.25%)
Jul 30, 2004 9.526 9.553 9.428 9.526 37,365 -0.03(-0.33%)
Jul 29, 2004 9.436 9.671 9.436 9.557 68,844 +0.09(+0.99%)
Jul 28, 2004 9.397 9.464 9.323 9.464 49,906 +0.03(+0.29%)
Jul 27, 2004 9.456 9.456 9.405 9.436 69,612 -0.07(-0.70%)
Jul 26, 2004 9.612 9.612 9.440 9.503 52,977 -0.04(-0.45%)
Jul 23, 2004 9.632 9.643 9.530 9.546 46,835 -0.25(-2.59%)
Jul 22, 2004 9.882 9.893 9.592 9.800 145,623 -0.09(-0.91%)
Jul 21, 2004 9.882 10.00 9.882 9.889 44,531 +0.04(+0.36%)
Jul 20, 2004 9.846 9.929 9.827 9.854 101,603 +0.08(+0.80%)
Jul 19, 2004 9.745 9.803 9.671 9.776 35,318 +0.03(+0.32%)
Jul 16, 2004 9.768 9.827 9.678 9.745 54,512 +0.16(+1.63%)
Jul 15, 2004 9.557 9.592 9.507 9.589 23,033 -0.13(-1.33%)
Jul 14, 2004 9.514 9.729 9.507 9.718 65,517 -0.06(-0.60%)
Jul 13, 2004 9.663 9.796 9.612 9.776 88,295 -0.07(-0.75%)
Jul 12, 2004 9.811 9.866 9.768 9.850 66,285 +0.12(+1.20%)
Jul 09, 2004 9.768 9.768 9.651 9.733 48,114 -0.11(-1.15%)
Jul 08, 2004 9.768 9.866 9.753 9.846 39,413 -0.18(-1.79%)
Jul 07, 2004 9.866 10.06 9.866 10.03 216,004 +0.22(+2.23%)
Jul 06, 2004 9.874 9.874 9.776 9.807 56,304 -0.25(-2.52%)
Jul 02, 2004 9.983 10.08 9.968 10.06 99,812 +0.23(+2.35%)
Jul 01, 2004 9.882 9.905 9.803 9.831 26,616 +0.05(+0.48%)
Jun 30, 2004 9.690 9.792 9.573 9.784 146,391 +0.16(+1.66%)
Jun 29, 2004 9.612 9.714 9.612 9.624 39,413 -0.02(-0.16%)
Jun 28, 2004 9.659 9.729 9.624 9.639 56,816 -0.04(-0.36%)
Jun 25, 2004 9.651 9.702 9.620 9.675 86,248 -0.05(-0.56%)
Jun 24, 2004 9.729 9.764 9.671 9.729 170,704 +0.17(+1.80%)
Jun 23, 2004 9.573 9.573 9.530 9.557 289,967 -0.03(-0.29%)
Jun 22, 2004 9.612 9.635 9.495 9.585 173,008 -0.24(-2.47%)
Jun 21, 2004 9.886 9.925 9.819 9.827 84,968 -0.02(-0.20%)
Jun 18, 2004 9.846 9.925 9.807 9.846 120,798 +0.01(+0.08%)
Jun 17, 2004 9.874 9.878 9.788 9.839 509,554 -0.10(-1.02%)
Jun 16, 2004 9.854 9.940 9.854 9.940 446,084 +0.11(+1.07%)
Jun 15, 2004 9.729 9.846 9.710 9.835 27,896 +0.20(+2.07%)
Jun 14, 2004 9.686 9.686 9.557 9.635 50,673 -0.27(-2.72%)
Jun 10, 2004 9.745 9.905 9.745 9.905 42,996 +0.20(+2.05%)
Jun 09, 2004 9.768 9.819 9.639 9.706 72,171 -0.30(-3.04%)
Jun 08, 2004 9.960 10.04 9.952 10.01 440,709 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.944 10.08 55,280 +0.16(+1.62%)
Jun 04, 2004 9.929 10.02 9.858 9.917 54,512 +0.00(+0.00%)
Jun 03, 2004 9.886 9.932 9.827 9.917 52,209 -0.00(-0.04%)
Jun 02, 2004 9.944 9.964 9.846 9.921 46,067 -0.08(-0.82%)
Jun 01, 2004 9.745 10.00 9.643 10.00 269,237 +0.33(+3.43%)
May 28, 2004 9.671 9.671 9.577 9.671 120,542 +0.14(+1.48%)
May 27, 2004 9.530 9.612 9.499 9.530 212,165 +0.05(+0.58%)
May 26, 2004 9.382 9.510 9.378 9.475 68,077 +0.12(+1.25%)
May 25, 2004 9.190 9.456 9.190 9.358 139,225 +0.00(+0.00%)
May 24, 2004 9.202 9.475 9.085 9.358 121,054 +0.14(+1.57%)
May 21, 2004 9.241 9.245 9.143 9.213 31,991 +0.11(+1.25%)
May 20, 2004 9.139 9.198 9.026 9.100 39,924 -0.02(-0.26%)
May 19, 2004 9.272 9.272 9.045 9.124 68,333 -0.15(-1.60%)
May 18, 2004 9.272 9.378 9.260 9.272 47,858 -0.01(-0.08%)
May 17, 2004 9.120 9.280 9.120 9.280 70,636 +0.18(+1.98%)
May 14, 2004 9.088 9.124 8.987 9.100 51,953 +0.01(+0.09%)
May 13, 2004 9.069 9.092 8.987 9.092 44,275 -0.06(-0.68%)
May 12, 2004 9.174 9.182 9.065 9.155 52,209 +0.14(+1.52%)
May 11, 2004 8.905 9.065 8.905 9.018 60,399 +0.18(+2.03%)
May 10, 2004 8.909 8.948 8.694 8.838 92,646 -0.05(-0.62%)
May 07, 2004 9.042 9.085 8.877 8.893 113,120 -0.30(-3.31%)
May 06, 2004 9.143 9.260 9.085 9.198 64,238 +0.05(+0.56%)
May 05, 2004 9.190 9.221 9.135 9.147 44,275 -0.10(-1.06%)
May 04, 2004 9.143 9.260 9.104 9.245 302,252 +0.18(+1.98%)
May 03, 2004 9.038 9.182 8.963 9.065 125,917 +0.05(+0.52%)
Apr 30, 2004 9.049 9.085 9.014 9.018 95,717 +0.20(+2.26%)
Apr 29, 2004 8.901 8.960 8.803 8.819 78,058 -0.08(-0.92%)
Apr 28, 2004 8.983 8.983 8.831 8.901 84,712 -0.03(-0.31%)
Apr 27, 2004 8.909 8.987 8.854 8.928 27,640 +0.09(+0.97%)
Apr 26, 2004 8.991 8.991 8.834 8.842 82,921 -0.15(-1.65%)
Apr 23, 2004 8.936 9.002 8.866 8.991 54,001 +0.12(+1.37%)
Apr 22, 2004 8.834 8.940 8.725 8.870 145,111 +0.02(+0.27%)
Apr 21, 2004 8.721 8.862 8.721 8.846 73,963 +0.24(+2.77%)
Apr 20, 2004 8.670 8.670 8.557 8.608 85,480 -0.31(-3.46%)
Apr 19, 2004 8.885 9.002 8.885 8.917 121,054 +0.00(+0.00%)
Apr 16, 2004 8.870 9.014 8.842 8.917 145,879 +0.18(+2.10%)
Apr 15, 2004 8.702 8.827 8.702 8.733 104,930 +0.05(+0.63%)
Apr 14, 2004 8.498 8.733 8.491 8.678 85,736 +0.11(+1.23%)
Apr 13, 2004 8.733 8.733 8.534 8.573 714,809 -0.18(-2.05%)
Apr 12, 2004 8.713 8.772 8.635 8.752 43,507 +0.07(+0.86%)
Apr 08, 2004 8.666 8.760 8.666 8.678 139,481 +0.09(+1.00%)
Apr 07, 2004 8.545 8.659 8.545 8.592 54,512 +0.07(+0.78%)
Apr 06, 2004 8.557 8.557 8.506 8.526 296,365 -0.11(-1.31%)
Apr 05, 2004 8.502 8.670 8.487 8.639 105,954 +0.07(+0.77%)
Apr 02, 2004 8.577 8.690 8.565 8.573 113,632 +0.04(+0.41%)
Apr 01, 2004 8.538 8.635 8.514 8.538 96,741 +0.00(+0.00%)
Mar 31, 2004 8.522 8.592 8.464 8.538 419,211 +0.18(+2.20%)
Mar 30, 2004 8.342 8.397 8.280 8.354 54,256 -0.01(-0.09%)
Mar 29, 2004 8.315 8.393 8.284 8.362 78,314 +0.18(+2.20%)
Mar 26, 2004 8.205 8.280 8.116 8.182 79,338 +0.01(+0.10%)
Mar 25, 2004 8.104 8.186 8.014 8.174 419,979 +0.13(+1.65%)
Mar 24, 2004 8.061 8.159 8.033 8.041 119,262 -0.11(-1.34%)
Mar 23, 2004 8.100 8.201 8.096 8.151 112,352 +0.13(+1.56%)
Mar 22, 2004 7.893 8.026 7.854 8.026 378,007 +0.05(+0.64%)
Mar 19, 2004 8.080 8.080 7.975 7.975 102,371 -0.14(-1.69%)
Mar 18, 2004 8.135 8.162 8.049 8.112 85,992 -0.06(-0.76%)
Mar 17, 2004 8.108 8.217 8.045 8.174 99,556 +0.02(+0.19%)
Mar 16, 2004 8.092 8.244 8.057 8.159 217,283 +0.01(+0.14%)
Mar 15, 2004 8.205 8.233 8.108 8.147 69,356 -0.14(-1.65%)
Mar 12, 2004 8.166 8.315 8.108 8.284 336,290 -0.01(-0.11%)
Mar 11, 2004 8.287 8.522 8.244 8.293 359,580 -0.10(-1.24%)
Mar 10, 2004 8.432 8.452 8.350 8.397 129,244 -0.11(-1.33%)
Mar 09, 2004 8.561 8.592 8.467 8.510 349,855 -0.07(-0.86%)
Mar 08, 2004 8.627 8.713 8.569 8.584 78,570 -0.08(-0.90%)
Mar 05, 2004 8.565 8.725 8.557 8.663 159,187 +0.13(+1.46%)
Mar 04, 2004 8.436 8.553 8.420 8.538 84,968 -0.08(-0.91%)
Mar 03, 2004 8.498 8.635 8.471 8.616 78,826 +0.01(+0.14%)
Mar 02, 2004 8.706 8.780 8.588 8.604 198,345 -0.25(-2.82%)
Mar 01, 2004 8.842 8.897 8.752 8.854 81,385 +0.12(+1.39%)
Feb 27, 2004 8.823 8.831 8.725 8.733 399,761 -0.05(-0.58%)
Feb 26, 2004 8.702 8.791 8.647 8.784 190,923 -0.09(-0.97%)
Feb 25, 2004 9.014 9.014 8.694 8.870 276,403 -0.41(-4.46%)
Feb 24, 2004 9.077 9.335 9.061 9.284 127,964 +0.36(+4.07%)
Feb 23, 2004 8.952 9.022 8.877 8.920 124,125 +0.01(+0.13%)
Feb 20, 2004 9.006 9.022 8.831 8.909 56,048 -0.06(-0.65%)
Feb 19, 2004 9.092 9.124 8.952 8.967 236,990 -0.24(-2.63%)
Feb 18, 2004 9.221 9.241 9.159 9.210 156,628 -0.01(-0.08%)
Feb 17, 2004 9.104 9.288 9.100 9.217 85,480 +0.05(+0.60%)
Feb 13, 2004 9.292 9.292 9.096 9.163 48,626 -0.12(-1.30%)
Feb 12, 2004 9.186 9.296 9.131 9.284 129,500 +0.02(+0.21%)
Feb 11, 2004 9.057 9.339 9.057 9.264 191,434 +0.16(+1.76%)
Feb 10, 2004 9.096 9.163 9.061 9.104 48,626 +0.08(+0.87%)
Feb 09, 2004 9.038 9.124 8.991 9.026 48,114 +0.00(+0.00%)
Feb 06, 2004 8.932 9.104 8.932 9.026 46,323 +0.43(+4.95%)
Feb 05, 2004 8.604 8.659 8.557 8.600 50,418 -0.23(-2.57%)
Feb 04, 2004 8.791 8.889 8.702 8.827 61,934 -0.06(-0.66%)
Feb 03, 2004 8.866 8.889 8.795 8.885 89,575 +0.04(+0.40%)
Feb 02, 2004 8.702 8.881 8.702 8.850 58,863 +0.24(+2.77%)
Jan 30, 2004 8.596 8.623 8.502 8.612 376,215 -0.26(-2.91%)
Jan 29, 2004 8.932 8.936 8.764 8.870 241,341 -0.07(-0.83%)
Jan 28, 2004 9.006 9.010 8.928 8.944 298,925 -0.11(-1.17%)
Jan 27, 2004 8.971 9.085 8.944 9.049 82,921 -0.08(-0.86%)
Jan 26, 2004 9.116 9.167 9.065 9.128 58,863 -0.03(-0.34%)
Jan 23, 2004 9.264 9.268 9.159 9.159 99,044 -0.20(-2.17%)
Jan 22, 2004 9.319 9.378 9.311 9.362 61,167 +0.04(+0.46%)
Jan 21, 2004 9.288 9.331 9.233 9.319 339,873 +0.23(+2.58%)
Jan 20, 2004 9.128 9.182 9.065 9.085 191,434 -0.00(-0.04%)
Jan 16, 2004 8.967 9.116 8.967 9.088 147,926 +0.28(+3.15%)
Jan 15, 2004 8.917 8.917 8.729 8.811 594,011 -0.32(-3.47%)
Jan 14, 2004 9.143 9.151 9.045 9.128 226,753 -0.04(-0.43%)
Jan 13, 2004 9.182 9.225 9.092 9.167 175,567 -0.05(-0.59%)
Jan 12, 2004 9.339 9.339 9.120 9.221 346,016 -0.11(-1.21%)
Jan 09, 2004 9.346 9.370 9.272 9.335 212,165 -0.00(-0.04%)
Jan 08, 2004 9.319 9.370 9.292 9.339 160,467 +0.02(+0.21%)
Jan 07, 2004 9.385 9.385 9.280 9.319 325,797 -0.29(-3.01%)
Jan 06, 2004 9.561 9.632 9.503 9.608 89,575 +0.23(+2.46%)
Jan 05, 2004 9.358 9.475 9.260 9.378 263,351 +0.02(+0.21%)
Jan 02, 2004 9.299 9.417 9.206 9.358 54,768 +0.23(+2.57%)
Dec 31, 2003 9.104 9.198 9.104 9.124 63,214 -0.01(-0.13%)
Dec 30, 2003 9.085 9.178 9.057 9.135 62,702 +0.12(+1.30%)
Dec 29, 2003 9.135 9.022 8.936 9.018 305,579 -0.12(-1.28%)
Dec 26, 2003 9.053 9.135 9.053 9.135 13,820 +0.00(+0.04%)
Dec 24, 2003 9.026 9.143 8.956 9.131 47,602 +0.26(+2.95%)
Dec 23, 2003 8.952 8.971 8.870 8.870 34,038 -0.20(-2.20%)
Dec 22, 2003 8.987 9.069 8.987 9.069 91,878 +0.08(+0.91%)
Dec 19, 2003 9.120 9.143 8.987 8.987 292,526 -0.15(-1.63%)
Dec 18, 2003 9.085 9.108 9.085 9.135 63,726 +0.03(+0.34%)
Dec 17, 2003 9.034 9.171 9.034 9.104 44,019 +0.02(+0.22%)
Dec 16, 2003 9.002 9.085 9.002 9.085 84,968 +0.23(+2.60%)
Dec 15, 2003 8.874 8.874 8.791 8.854 45,811 +0.02(+0.27%)
Dec 12, 2003 8.831 8.831 8.596 8.831 84,456 -0.19(-2.12%)
Dec 11, 2003 8.791 9.026 8.791 9.022 43,252 +0.24(+2.76%)
Dec 10, 2003 8.791 8.889 8.713 8.780 79,338 -0.04(-0.49%)
Dec 09, 2003 8.905 8.928 8.823 8.823 374,936 -0.02(-0.26%)
Dec 08, 2003 8.639 8.870 8.557 8.846 67,053 +0.05(+0.62%)
Dec 05, 2003 8.686 8.764 8.686 8.791 49,650 +0.00(+0.04%)
Dec 04, 2003 8.858 8.858 8.709 8.788 250,810 -0.02(-0.18%)
Dec 03, 2003 8.823 8.932 8.764 8.803 68,333 +0.14(+1.62%)
Dec 02, 2003 8.459 8.776 8.577 8.663 49,650 +0.20(+2.40%)
Dec 01, 2003 8.448 8.448 8.412 8.459 309,418 +0.16(+1.93%)
Nov 28, 2003 8.362 8.362 8.291 8.299 27,128 -0.07(-0.84%)
Nov 26, 2003 8.428 8.448 8.330 8.370 108,769 -0.04(-0.42%)
Nov 25, 2003 8.405 8.440 8.307 8.405 95,205 -0.06(-0.69%)
Nov 24, 2003 8.291 8.463 8.252 8.463 124,893 +0.16(+1.88%)
Nov 21, 2003 8.147 8.346 8.147 8.307 90,854 +0.29(+3.66%)
Nov 20, 2003 7.979 8.073 7.979 8.014 56,304 -0.04(-0.44%)
Nov 19, 2003 8.014 8.076 7.975 8.049 66,285 +0.07(+0.88%)
Nov 18, 2003 7.846 8.041 7.846 7.979 162,003 +0.17(+2.20%)
Nov 17, 2003 7.869 7.932 7.795 7.807 131,291 -0.21(-2.58%)
Nov 14, 2003 8.010 8.041 7.916 8.014 70,892 +0.26(+3.32%)
Nov 13, 2003 7.674 7.776 7.639 7.756 133,850 +0.09(+1.12%)
Nov 12, 2003 7.529 7.690 7.529 7.670 137,177 +0.20(+2.72%)
Nov 11, 2003 7.502 7.561 7.463 7.467 58,351 -0.03(-0.42%)
Nov 10, 2003 7.522 7.596 7.483 7.498 64,238 -0.02(-0.31%)
Nov 07, 2003 7.471 7.529 7.471 7.522 66,541 +0.05(+0.63%)
Nov 06, 2003 7.490 7.510 7.451 7.475 104,674 -0.03(-0.36%)
Nov 05, 2003 7.623 7.506 7.400 7.502 219,075 -0.07(-0.98%)
Nov 04, 2003 7.623 7.658 7.576 7.576 68,844 +0.07(+0.99%)
Nov 03, 2003 7.408 7.502 7.385 7.502 108,513 +0.08(+1.05%)
Oct 31, 2003 7.483 7.483 7.424 7.424 14,587 +0.01(+0.11%)
Oct 30, 2003 7.440 7.471 7.400 7.416 87,527 -0.01(-0.16%)
Oct 29, 2003 7.404 7.529 7.404 7.428 85,480 -0.32(-4.14%)
Oct 28, 2003 7.600 7.748 7.600 7.748 427,913 -0.03(-0.40%)
Oct 27, 2003 7.639 7.783 7.639 7.779 38,645 +0.17(+2.26%)
Oct 24, 2003 7.553 7.635 7.533 7.608 83,688 +0.06(+0.78%)
Oct 23, 2003 7.596 7.627 7.506 7.549 36,341 -0.29(-3.64%)
Oct 22, 2003 7.776 7.842 7.776 7.834 24,825 +0.02(+0.30%)
Oct 21, 2003 7.737 7.815 7.725 7.811 53,233 +0.13(+1.73%)
Oct 20, 2003 7.639 7.654 7.639 7.678 117,983 -0.02(-0.20%)
Oct 17, 2003 7.690 7.756 7.690 7.694 38,389 -0.22(-2.77%)
Oct 16, 2003 7.842 7.912 7.822 7.912 26,104 +0.03(+0.35%)
Oct 15, 2003 7.932 7.951 7.865 7.885 25,336 -0.03(-0.35%)
Oct 14, 2003 7.819 7.967 7.803 7.912 37,365 +0.04(+0.50%)
Oct 13, 2003 7.787 7.924 7.838 7.873 25,848 +0.09(+1.10%)
Oct 10, 2003 7.873 7.873 7.803 7.787 42,740 -0.24(-3.02%)
Oct 09, 2003 7.822 7.822 7.822 8.030 70,892 +0.25(+3.21%)
Oct 08, 2003 7.779 7.815 7.737 7.779 14,843 -0.00(-0.05%)
Oct 07, 2003 7.737 7.815 7.737 7.783 24,825 +0.04(+0.45%)
Oct 06, 2003 7.740 7.854 7.729 7.748 459,136 -0.10(-1.24%)
Oct 03, 2003 7.834 7.901 7.815 7.846 174,287 +0.23(+3.08%)
Oct 02, 2003 7.643 7.643 7.541 7.611 82,921 -0.16(-2.11%)
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.