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 )

22.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 11.10 11.20 11.10 11.12 25,838 +0.08(+0.71%)
Jun 29, 2005 11.03 11.09 11.01 11.04 20,721 -0.06(-0.53%)
Jun 28, 2005 11.02 11.10 11.02 11.10 42,467 +0.08(+0.71%)
Jun 27, 2005 11.08 11.09 10.96 11.02 23,536 -0.05(-0.42%)
Jun 24, 2005 10.99 11.08 10.99 11.07 40,164 +0.13(+1.22%)
Jun 23, 2005 11.01 11.07 10.93 10.94 33,769 -0.15(-1.34%)
Jun 22, 2005 11.01 11.13 11.01 11.09 97,981 +0.02(+0.18%)
Jun 21, 2005 10.96 11.07 10.96 11.07 76,748 +0.05(+0.43%)
Jun 20, 2005 10.98 11.03 10.94 11.02 37,606 -0.09(-0.81%)
Jun 17, 2005 10.95 11.11 10.95 11.11 70,352 +0.30(+2.82%)
Jun 16, 2005 10.78 10.81 10.75 10.80 23,791 +0.17(+1.58%)
Jun 15, 2005 10.76 10.77 10.59 10.64 74,957 -0.10(-0.95%)
Jun 14, 2005 10.68 10.75 10.68 10.74 37,606 +0.26(+2.46%)
Jun 13, 2005 10.34 10.49 10.32 10.48 52,188 +0.16(+1.55%)
Jun 10, 2005 10.39 10.39 10.31 10.32 31,978 -0.09(-0.83%)
Jun 09, 2005 10.36 10.41 10.34 10.41 45,025 +0.02(+0.15%)
Jun 08, 2005 10.48 10.52 10.37 10.39 27,885 +0.01(+0.11%)
Jun 07, 2005 10.40 10.49 10.38 10.38 24,559 -0.08(-0.75%)
Jun 06, 2005 10.46 10.52 10.40 10.46 38,118 +0.02(+0.23%)
Jun 03, 2005 10.44 10.45 10.40 10.43 49,118 -0.05(-0.49%)
Jun 02, 2005 10.44 10.54 10.38 10.48 114,610 +0.11(+1.09%)
Jun 01, 2005 10.33 10.41 10.30 10.37 67,794 +0.08(+0.80%)
May 31, 2005 10.26 10.36 10.26 10.29 55,514 -0.24(-2.27%)
May 27, 2005 10.44 10.57 10.43 10.53 76,748 -0.04(-0.41%)
May 26, 2005 10.53 10.60 10.50 10.57 29,675 +0.01(+0.07%)
May 25, 2005 10.53 10.63 10.53 10.56 47,583 +0.07(+0.63%)
May 24, 2005 10.53 10.53 10.44 10.50 31,722 +0.00(+0.00%)
May 23, 2005 10.46 10.52 10.42 10.50 290,107 +0.09(+0.90%)
May 20, 2005 10.36 10.43 10.29 10.40 68,305 -0.26(-2.42%)
May 19, 2005 10.61 10.66 10.57 10.66 38,118 -0.04(-0.36%)
May 18, 2005 10.55 10.72 10.53 10.70 353,296 +0.12(+1.11%)
May 17, 2005 10.55 10.60 10.51 10.58 214,894 -0.02(-0.18%)
May 16, 2005 10.60 10.68 10.57 10.60 55,514 -0.07(-0.66%)
May 13, 2005 10.66 10.71 10.59 10.67 54,746 -0.06(-0.55%)
May 12, 2005 10.67 10.79 10.65 10.73 71,375 -0.14(-1.26%)
May 11, 2005 10.78 10.87 10.75 10.87 85,702 +0.09(+0.87%)
May 10, 2005 10.70 10.80 10.70 10.77 45,281 +0.07(+0.66%)
May 09, 2005 10.60 10.73 10.55 10.70 128,936 +0.01(+0.07%)
May 06, 2005 10.71 10.74 10.65 10.69 146,588 +0.30(+2.86%)
May 05, 2005 10.51 10.57 10.34 10.40 354,320 +0.21(+2.11%)
May 04, 2005 10.14 10.28 10.10 10.18 445,906 -0.21(-2.03%)
May 03, 2005 10.47 10.51 10.34 10.39 63,700 -0.02(-0.19%)
May 02, 2005 10.44 10.45 10.38 10.41 29,675 -0.06(-0.60%)
Apr 29, 2005 10.45 10.51 10.32 10.48 68,305 +0.05(+0.52%)
Apr 28, 2005 10.44 10.53 10.34 10.42 59,607 +0.02(+0.19%)
Apr 27, 2005 10.43 10.46 10.33 10.40 59,351 -0.18(-1.70%)
Apr 26, 2005 10.60 10.64 10.52 10.58 58,328 -0.06(-0.59%)
Apr 25, 2005 10.59 10.64 10.56 10.64 26,350 +0.05(+0.52%)
Apr 22, 2005 10.64 10.75 10.53 10.59 43,490 +0.02(+0.15%)
Apr 21, 2005 10.57 10.59 10.50 10.57 28,908 -0.02(-0.22%)
Apr 20, 2005 10.65 10.77 10.60 10.60 39,908 -0.13(-1.24%)
Apr 19, 2005 10.65 10.77 10.65 10.73 29,931 +0.18(+1.67%)
Apr 18, 2005 10.55 10.60 10.54 10.55 34,280 -0.11(-1.03%)
Apr 15, 2005 10.70 10.78 10.66 10.66 41,699 +0.03(+0.29%)
Apr 14, 2005 10.64 10.67 10.59 10.63 41,955 -0.14(-1.31%)
Apr 13, 2005 10.72 10.85 10.72 10.77 44,769 -0.05(-0.47%)
Apr 12, 2005 10.77 10.84 10.66 10.82 242,523 -0.03(-0.25%)
Apr 11, 2005 10.85 10.89 10.84 10.85 30,955 +0.06(+0.58%)
Apr 08, 2005 10.78 10.85 10.76 10.79 29,675 -0.03(-0.29%)
Apr 07, 2005 10.80 10.86 10.74 10.82 244,826 +0.15(+1.43%)
Apr 06, 2005 10.56 10.69 10.56 10.67 103,098 -0.05(-0.44%)
Apr 05, 2005 10.69 10.78 10.69 10.71 58,072 +0.19(+1.78%)
Apr 04, 2005 10.59 10.61 10.53 10.53 51,677 -0.13(-1.21%)
Apr 01, 2005 10.73 10.77 10.57 10.66 142,239 +0.03(+0.29%)
Mar 31, 2005 10.62 10.66 10.54 10.62 79,306 -0.04(-0.40%)
Mar 30, 2005 10.63 10.72 10.61 10.67 90,818 +0.13(+1.26%)
Mar 29, 2005 10.59 10.66 10.50 10.53 89,539 -0.13(-1.21%)
Mar 28, 2005 10.65 10.69 10.61 10.66 61,910 -0.02(-0.22%)
Mar 24, 2005 10.67 10.71 10.59 10.69 61,398 -0.02(-0.15%)
Mar 23, 2005 10.73 10.73 10.65 10.70 51,165 -0.17(-1.55%)
Mar 22, 2005 10.99 11.08 10.81 10.87 79,562 -0.09(-0.82%)
Mar 21, 2005 10.98 11.01 10.91 10.96 85,190 -0.10(-0.88%)
Mar 18, 2005 11.07 11.11 11.02 11.06 64,980 -0.09(-0.77%)
Mar 17, 2005 11.18 11.21 11.08 11.14 324,388 -0.04(-0.35%)
Mar 16, 2005 11.26 11.28 11.16 11.18 28,140 -0.05(-0.49%)
Mar 15, 2005 11.28 11.30 11.23 11.24 152,472 -0.07(-0.59%)
Mar 14, 2005 11.32 11.34 11.25 11.30 58,072 +0.06(+0.52%)
Mar 11, 2005 11.36 11.39 11.23 11.25 49,630 -0.11(-0.96%)
Mar 10, 2005 11.37 11.37 11.14 11.36 89,027 -0.05(-0.41%)
Mar 09, 2005 11.45 11.48 11.39 11.40 53,467 -0.06(-0.55%)
Mar 08, 2005 11.47 11.52 11.44 11.46 210,033 -0.01(-0.07%)
Mar 07, 2005 11.43 11.50 11.36 11.47 348,947 +0.11(+0.93%)
Mar 04, 2005 11.39 11.44 11.34 11.37 264,524 +0.04(+0.31%)
Mar 03, 2005 11.46 11.46 11.30 11.33 109,493 -0.19(-1.63%)
Mar 02, 2005 11.59 11.59 11.47 11.52 103,098 -0.18(-1.57%)
Mar 01, 2005 11.68 11.79 11.61 11.70 105,400 +0.05(+0.40%)
Feb 28, 2005 11.69 11.71 11.47 11.66 321,318 +0.15(+1.32%)
Feb 25, 2005 11.45 11.58 11.41 11.50 86,981 -0.18(-1.51%)
Feb 24, 2005 11.55 11.68 11.39 11.68 174,729 +0.63(+5.70%)
Feb 23, 2005 11.07 11.13 11.00 11.05 56,537 -0.05(-0.42%)
Feb 22, 2005 11.14 11.21 11.09 11.10 219,499 -0.02(-0.14%)
Feb 18, 2005 11.10 11.16 11.02 11.11 37,350 +0.09(+0.78%)
Feb 17, 2005 11.12 11.12 10.94 11.03 185,986 +0.01(+0.11%)
Feb 16, 2005 11.02 11.08 10.98 11.02 67,794 -0.05(-0.49%)
Feb 15, 2005 11.03 11.14 11.02 11.07 65,491 +0.12(+1.07%)
Feb 14, 2005 10.98 11.04 10.93 10.95 97,981 +0.07(+0.61%)
Feb 11, 2005 10.87 10.93 10.83 10.89 37,606 +0.04(+0.32%)
Feb 10, 2005 10.84 10.91 10.83 10.85 39,653 +0.07(+0.65%)
Feb 09, 2005 10.76 10.90 10.76 10.78 103,098 +0.15(+1.40%)
Feb 08, 2005 10.59 10.73 10.59 10.63 84,934 +0.09(+0.82%)
Feb 07, 2005 10.55 10.62 10.48 10.55 39,141 +0.06(+0.56%)
Feb 04, 2005 10.46 10.55 10.44 10.49 74,189 +0.09(+0.90%)
Feb 03, 2005 10.36 10.40 10.30 10.39 78,027 -0.08(-0.75%)
Feb 02, 2005 10.49 10.49 10.39 10.47 80,841 -0.06(-0.56%)
Feb 01, 2005 10.49 10.53 10.44 10.53 117,680 -0.01(-0.11%)
Jan 31, 2005 10.51 10.62 10.51 10.54 130,727 +0.07(+0.63%)
Jan 28, 2005 10.51 10.53 10.44 10.48 166,799 +0.12(+1.13%)
Jan 27, 2005 10.46 10.46 10.30 10.36 150,682 -0.12(-1.16%)
Jan 26, 2005 10.46 10.50 10.43 10.48 65,491 +0.16(+1.59%)
Jan 25, 2005 10.31 10.35 10.27 10.32 84,167 +0.08(+0.76%)
Jan 24, 2005 10.27 10.30 10.18 10.24 101,051 +0.03(+0.27%)
Jan 21, 2005 10.07 10.21 10.05 10.21 186,753 +0.34(+3.45%)
Jan 20, 2005 9.815 9.929 9.796 9.870 59,863 +0.02(+0.24%)
Jan 19, 2005 9.874 9.936 9.807 9.847 207,987 -0.04(-0.40%)
Jan 18, 2005 9.831 9.897 9.792 9.886 78,283 +0.05(+0.56%)
Jan 14, 2005 9.843 9.889 9.776 9.831 26,861 -0.09(-0.91%)
Jan 13, 2005 9.944 10.01 9.889 9.921 50,142 -0.12(-1.21%)
Jan 12, 2005 9.948 10.08 9.948 10.04 38,629 +0.23(+2.39%)
Jan 11, 2005 9.772 9.874 9.772 9.807 47,583 -0.07(-0.75%)
Jan 10, 2005 9.921 10.03 9.792 9.882 233,569 -0.02(-0.20%)
Jan 07, 2005 10.02 10.02 9.831 9.901 85,702 -0.10(-0.98%)
Jan 06, 2005 9.987 10.05 9.889 9.999 60,886 -0.14(-1.39%)
Jan 05, 2005 10.14 10.28 10.08 10.14 63,700 -0.09(-0.88%)
Jan 04, 2005 10.31 10.34 10.13 10.23 139,937 -0.22(-2.10%)
Jan 03, 2005 10.51 10.54 10.43 10.45 25,071 -0.03(-0.26%)
Dec 31, 2004 10.53 10.53 10.48 10.48 32,490 -0.05(-0.52%)
Dec 30, 2004 10.44 10.54 10.44 10.53 14,070 +0.08(+0.75%)
Dec 29, 2004 10.40 10.49 10.40 10.45 36,839 -0.04(-0.41%)
Dec 28, 2004 10.51 10.54 10.45 10.50 22,512 +0.06(+0.56%)
Dec 27, 2004 10.43 10.48 10.43 10.44 25,838 +0.02(+0.15%)
Dec 23, 2004 10.39 10.46 10.34 10.42 44,258 +0.17(+1.64%)
Dec 22, 2004 10.32 10.35 10.25 10.25 30,187 -0.10(-0.98%)
Dec 21, 2004 10.38 10.39 10.32 10.35 45,281 -0.04(-0.41%)
Dec 20, 2004 10.33 10.46 10.28 10.40 104,889 +0.23(+2.23%)
Dec 17, 2004 10.07 10.20 10.07 10.17 38,629 -0.09(-0.88%)
Dec 16, 2004 10.22 10.34 10.22 10.26 53,979 -0.05(-0.53%)
Dec 15, 2004 10.32 10.37 10.30 10.32 51,165 +0.20(+2.01%)
Dec 14, 2004 9.929 10.12 9.929 10.11 49,630 +0.24(+2.46%)
Dec 13, 2004 9.780 9.870 9.764 9.870 53,467 +0.20(+2.06%)
Dec 10, 2004 9.643 9.690 9.592 9.671 189,311 -0.32(-3.17%)
Dec 09, 2004 9.823 9.987 9.768 9.987 108,726 +0.01(+0.08%)
Dec 08, 2004 9.925 10.02 9.897 9.979 91,330 -0.05(-0.55%)
Dec 07, 2004 10.14 10.18 10.01 10.03 48,095 -0.18(-1.76%)
Dec 06, 2004 10.27 10.48 10.21 10.21 64,212 -0.15(-1.43%)
Dec 03, 2004 10.30 10.40 10.28 10.36 34,536 +0.13(+1.22%)
Dec 02, 2004 10.28 10.28 10.16 10.24 54,491 -0.14(-1.36%)
Dec 01, 2004 10.31 10.39 10.28 10.38 147,867 +0.23(+2.23%)
Nov 30, 2004 10.17 10.25 10.12 10.15 41,699 +0.05(+0.54%)
Nov 29, 2004 10.15 10.17 10.05 10.10 39,908 -0.14(-1.37%)
Nov 26, 2004 10.18 10.24 10.18 10.24 27,373 +0.08(+0.77%)
Nov 24, 2004 10.16 10.17 10.07 10.16 47,327 +0.07(+0.74%)
Nov 23, 2004 10.20 10.21 10.05 10.08 45,793 -0.13(-1.30%)
Nov 22, 2004 10.21 10.26 10.16 10.22 85,702 -0.08(-0.76%)
Nov 19, 2004 10.40 10.40 10.20 10.30 47,327 -0.12(-1.13%)
Nov 18, 2004 10.46 10.49 10.34 10.41 52,956 +0.00(+0.00%)
Nov 17, 2004 10.45 10.48 10.41 10.41 46,304 +0.05(+0.53%)
Nov 16, 2004 10.44 10.45 10.35 10.36 51,421 -0.05(-0.49%)
Nov 15, 2004 10.40 10.43 10.36 10.41 24,815 -0.19(-1.77%)
Nov 12, 2004 10.52 10.60 10.50 10.60 76,492 -0.05(-0.44%)
Nov 11, 2004 10.48 10.65 10.47 10.64 85,446 +0.02(+0.18%)
Nov 10, 2004 10.59 10.66 10.59 10.62 31,722 +0.12(+1.12%)
Nov 09, 2004 10.50 10.55 10.47 10.51 28,140 -0.04(-0.33%)
Nov 08, 2004 10.54 10.59 10.48 10.54 30,699 -0.01(-0.11%)
Nov 05, 2004 10.41 10.57 10.41 10.55 25,326 +0.15(+1.43%)
Nov 04, 2004 10.39 10.51 10.38 10.41 48,607 +0.07(+0.68%)
Nov 03, 2004 10.35 10.39 10.28 10.34 38,885 +0.23(+2.32%)
Nov 02, 2004 10.10 10.12 10.05 10.10 38,118 -0.13(-1.22%)
Nov 01, 2004 10.13 10.26 10.10 10.23 66,770 +0.16(+1.59%)
Oct 29, 2004 9.968 10.08 9.925 10.07 92,353 +0.04(+0.39%)
Oct 28, 2004 9.850 10.05 9.850 10.03 105,656 +0.08(+0.79%)
Oct 27, 2004 9.893 10.01 9.772 9.948 188,544 -0.13(-1.28%)
Oct 26, 2004 10.16 10.18 9.968 10.08 488,629 -0.20(-1.94%)
Oct 25, 2004 10.28 10.33 10.27 10.28 37,350 -0.21(-2.01%)
Oct 22, 2004 10.44 10.51 10.43 10.49 34,280 +0.07(+0.68%)
Oct 21, 2004 10.34 10.50 10.34 10.42 39,908 +0.10(+0.95%)
Oct 20, 2004 10.25 10.37 10.25 10.32 27,117 +0.13(+1.27%)
Oct 19, 2004 10.28 10.30 10.19 10.19 87,748 +0.03(+0.27%)
Oct 18, 2004 10.16 10.20 10.14 10.16 50,397 -0.09(-0.88%)
Oct 15, 2004 10.17 10.32 10.16 10.25 60,630 +0.25(+2.46%)
Oct 14, 2004 10.02 10.13 9.972 10.01 54,746 -0.01(-0.12%)
Oct 13, 2004 10.06 10.09 9.979 10.02 256,082 -0.13(-1.23%)
Oct 12, 2004 10.07 10.15 10.03 10.14 45,025 +0.02(+0.16%)
Oct 11, 2004 10.08 10.14 10.08 10.13 61,654 -0.01(-0.12%)
Oct 08, 2004 10.16 10.23 10.14 10.14 38,885 +0.13(+1.33%)
Oct 07, 2004 10.05 10.07 9.987 10.01 14,070 -0.02(-0.19%)
Oct 06, 2004 10.06 10.07 10.00 10.03 22,256 -0.08(-0.81%)
Oct 05, 2004 10.02 10.16 10.00 10.11 185,474 +0.09(+0.90%)
Oct 04, 2004 10.14 10.17 10.01 10.02 44,769 -0.15(-1.50%)
Oct 01, 2004 10.08 10.21 10.08 10.17 48,607 +0.20(+2.00%)
Sep 30, 2004 9.983 10.03 9.956 9.972 21,489 -0.05(-0.51%)
Sep 29, 2004 10.02 10.07 9.889 10.02 61,142 -0.02(-0.19%)
Sep 28, 2004 10.03 10.08 9.999 10.04 20,721 -0.01(-0.08%)
Sep 27, 2004 9.948 10.16 9.948 10.05 41,188 +0.06(+0.63%)
Sep 24, 2004 9.944 10.01 9.944 9.987 21,745 +0.03(+0.27%)
Sep 23, 2004 9.921 10.03 9.893 9.960 37,606 +0.06(+0.63%)
Sep 22, 2004 9.952 9.976 9.889 9.897 25,071 -0.05(-0.55%)
Sep 21, 2004 9.866 9.952 9.827 9.952 29,931 +0.09(+0.91%)
Sep 20, 2004 9.800 9.929 9.772 9.862 51,421 -0.03(-0.28%)
Sep 17, 2004 9.886 9.936 9.839 9.889 34,280 -0.01(-0.08%)
Sep 16, 2004 9.823 9.956 9.823 9.897 42,723 +0.09(+0.88%)
Sep 15, 2004 9.811 9.866 9.772 9.811 28,140 -0.02(-0.16%)
Sep 14, 2004 9.839 9.897 9.815 9.827 47,839 +0.02(+0.24%)
Sep 13, 2004 9.827 9.929 9.800 9.804 53,979 +0.07(+0.68%)
Sep 10, 2004 9.667 9.772 9.667 9.737 64,212 +0.30(+3.23%)
Sep 09, 2004 9.514 9.538 9.401 9.432 69,329 -0.05(-0.49%)
Sep 08, 2004 9.358 9.483 9.319 9.479 57,816 -0.01(-0.12%)
Sep 07, 2004 9.456 9.499 9.424 9.491 56,793 -0.02(-0.21%)
Sep 03, 2004 9.463 9.557 9.440 9.510 111,796 -0.07(-0.77%)
Sep 02, 2004 9.553 9.635 9.479 9.585 46,048 +0.03(+0.29%)
Sep 01, 2004 9.506 9.655 9.491 9.557 51,165 +0.01(+0.12%)
Aug 31, 2004 9.499 9.604 9.444 9.546 59,096 +0.04(+0.45%)
Aug 30, 2004 9.471 9.577 9.460 9.503 39,908 -0.07(-0.69%)
Aug 27, 2004 9.561 9.569 9.495 9.569 27,885 -0.04(-0.37%)
Aug 26, 2004 9.577 9.655 9.538 9.604 99,772 -0.06(-0.65%)
Aug 25, 2004 9.526 9.667 9.518 9.667 79,050 +0.12(+1.27%)
Aug 24, 2004 9.546 9.616 9.546 9.546 18,163 +0.04(+0.41%)
Aug 23, 2004 9.616 9.655 9.503 9.506 33,769 -0.17(-1.78%)
Aug 20, 2004 9.596 9.729 9.596 9.678 26,605 +0.05(+0.49%)
Aug 19, 2004 9.569 9.714 9.557 9.632 47,839 -0.07(-0.73%)
Aug 18, 2004 9.596 9.721 9.581 9.702 145,565 +0.25(+2.60%)
Aug 17, 2004 9.475 9.522 9.420 9.456 52,956 -0.08(-0.82%)
Aug 16, 2004 9.546 9.604 9.506 9.534 41,443 -0.02(-0.25%)
Aug 13, 2004 9.553 9.675 9.522 9.557 64,212 +0.09(+0.95%)
Aug 12, 2004 9.616 9.675 9.460 9.467 128,680 -0.10(-1.06%)
Aug 11, 2004 9.549 9.612 9.514 9.569 40,932 -0.04(-0.37%)
Aug 10, 2004 9.589 9.632 9.460 9.604 79,562 +0.14(+1.53%)
Aug 09, 2004 9.522 9.522 9.440 9.460 25,838 -0.05(-0.58%)
Aug 06, 2004 9.542 9.577 9.495 9.514 34,536 -0.02(-0.25%)
Aug 05, 2004 9.534 9.616 9.479 9.538 42,723 -0.10(-1.01%)
Aug 04, 2004 9.514 9.659 9.479 9.635 62,677 -0.00(-0.04%)
Aug 03, 2004 9.616 9.663 9.577 9.639 37,862 +0.13(+1.40%)
Aug 02, 2004 9.471 9.565 9.436 9.506 112,307 -0.02(-0.25%)
Jul 30, 2004 9.530 9.557 9.432 9.530 37,350 -0.03(-0.33%)
Jul 29, 2004 9.440 9.675 9.440 9.561 68,817 +0.09(+0.99%)
Jul 28, 2004 9.401 9.467 9.327 9.467 49,886 +0.03(+0.29%)
Jul 27, 2004 9.460 9.460 9.409 9.440 69,584 -0.07(-0.70%)
Jul 26, 2004 9.616 9.616 9.444 9.506 52,956 -0.04(-0.45%)
Jul 23, 2004 9.635 9.647 9.534 9.549 46,816 -0.25(-2.59%)
Jul 22, 2004 9.886 9.897 9.596 9.804 145,565 -0.09(-0.91%)
Jul 21, 2004 9.886 10.01 9.886 9.893 44,513 +0.04(+0.36%)
Jul 20, 2004 9.850 9.932 9.831 9.858 101,563 +0.08(+0.80%)
Jul 19, 2004 9.749 9.807 9.675 9.780 35,304 +0.03(+0.32%)
Jul 16, 2004 9.772 9.831 9.682 9.749 54,491 +0.16(+1.63%)
Jul 15, 2004 9.561 9.596 9.510 9.592 23,024 -0.13(-1.33%)
Jul 14, 2004 9.518 9.733 9.510 9.721 65,491 -0.06(-0.60%)
Jul 13, 2004 9.667 9.800 9.616 9.780 88,260 -0.07(-0.75%)
Jul 12, 2004 9.815 9.870 9.772 9.854 66,259 +0.12(+1.20%)
Jul 09, 2004 9.772 9.772 9.655 9.737 48,095 -0.11(-1.15%)
Jul 08, 2004 9.772 9.870 9.757 9.850 39,397 -0.18(-1.79%)
Jul 07, 2004 9.870 10.06 9.870 10.03 215,917 +0.22(+2.23%)
Jul 06, 2004 9.878 9.878 9.780 9.811 56,281 -0.25(-2.52%)
Jul 02, 2004 9.987 10.08 9.972 10.07 99,772 +0.23(+2.34%)
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.