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 )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 10.24 10.32 10.20 10.23 41,383 +0.06(+0.54%)
Nov 29, 2004 10.23 10.25 10.12 10.17 39,606 -0.14(-1.37%)
Nov 26, 2004 10.26 10.32 10.26 10.32 27,165 +0.08(+0.77%)
Nov 24, 2004 10.24 10.25 10.14 10.24 46,969 +0.07(+0.74%)
Nov 23, 2004 10.28 10.29 10.13 10.16 45,445 -0.13(-1.30%)
Nov 22, 2004 10.29 10.34 10.24 10.30 85,052 -0.08(-0.76%)
Nov 19, 2004 10.48 10.48 10.28 10.37 46,969 -0.12(-1.13%)
Nov 18, 2004 10.54 10.57 10.42 10.49 52,554 +0.00(+0.00%)
Nov 17, 2004 10.53 10.56 10.49 10.49 45,953 +0.06(+0.53%)
Nov 16, 2004 10.52 10.53 10.43 10.44 51,031 -0.05(-0.49%)
Nov 15, 2004 10.48 10.50 10.44 10.49 24,627 -0.19(-1.77%)
Nov 12, 2004 10.60 10.68 10.58 10.68 75,912 -0.05(-0.44%)
Nov 11, 2004 10.56 10.73 10.55 10.73 84,798 +0.02(+0.18%)
Nov 10, 2004 10.67 10.74 10.67 10.71 31,481 +0.12(+1.12%)
Nov 09, 2004 10.58 10.63 10.55 10.59 27,927 -0.04(-0.33%)
Nov 08, 2004 10.62 10.67 10.56 10.62 30,466 -0.01(-0.11%)
Nov 05, 2004 10.48 10.65 10.48 10.63 25,134 +0.15(+1.43%)
Nov 04, 2004 10.47 10.59 10.46 10.48 48,238 +0.07(+0.68%)
Nov 03, 2004 10.43 10.47 10.36 10.41 38,590 +0.24(+2.32%)
Nov 02, 2004 10.18 10.20 10.12 10.18 37,829 -0.13(-1.22%)
Nov 01, 2004 10.21 10.34 10.18 10.30 66,264 +0.16(+1.59%)
Oct 29, 2004 10.04 10.15 10.00 10.14 91,653 +0.04(+0.39%)
Oct 28, 2004 9.926 10.12 9.926 10.10 104,855 +0.08(+0.79%)
Oct 27, 2004 9.969 10.08 9.847 10.02 187,114 -0.13(-1.28%)
Oct 26, 2004 10.24 10.26 10.04 10.15 484,923 -0.20(-1.94%)
Oct 25, 2004 10.36 10.41 10.35 10.36 37,067 -0.21(-2.01%)
Oct 22, 2004 10.52 10.60 10.50 10.57 34,020 +0.07(+0.68%)
Oct 21, 2004 10.42 10.58 10.42 10.50 39,606 +0.10(+0.95%)
Oct 20, 2004 10.33 10.45 10.33 10.40 26,911 +0.13(+1.27%)
Oct 19, 2004 10.36 10.38 10.26 10.27 87,083 +0.03(+0.27%)
Oct 18, 2004 10.23 10.28 10.22 10.24 50,015 -0.09(-0.88%)
Oct 15, 2004 10.24 10.40 10.24 10.33 60,171 +0.25(+2.46%)
Oct 14, 2004 10.10 10.21 10.05 10.08 54,331 -0.01(-0.12%)
Oct 13, 2004 10.14 10.17 10.06 10.10 254,140 -0.13(-1.23%)
Oct 12, 2004 10.15 10.23 10.10 10.22 44,684 +0.02(+0.15%)
Oct 11, 2004 10.16 10.22 10.16 10.21 61,186 -0.01(-0.12%)
Oct 08, 2004 10.24 10.30 10.22 10.22 38,590 +0.13(+1.33%)
Oct 07, 2004 10.12 10.15 10.06 10.08 13,963 -0.02(-0.19%)
Oct 06, 2004 10.13 10.14 10.08 10.10 22,088 -0.08(-0.81%)
Oct 05, 2004 10.10 10.24 10.08 10.19 184,067 +0.09(+0.90%)
Oct 04, 2004 10.22 10.24 10.09 10.10 44,430 -0.15(-1.50%)
Oct 01, 2004 10.15 10.28 10.15 10.25 48,238 +0.20(+2.00%)
Sep 30, 2004 10.06 10.11 10.03 10.05 21,326 -0.05(-0.51%)
Sep 29, 2004 10.10 10.14 9.965 10.10 60,678 -0.02(-0.19%)
Sep 28, 2004 10.10 10.16 10.08 10.12 20,564 -0.01(-0.08%)
Sep 27, 2004 10.02 10.24 10.02 10.13 40,875 +0.06(+0.63%)
Sep 24, 2004 10.02 10.09 10.02 10.06 21,580 +0.03(+0.27%)
Sep 23, 2004 9.997 10.10 9.969 10.04 37,321 +0.06(+0.63%)
Sep 22, 2004 10.03 10.05 9.965 9.973 24,880 -0.06(-0.55%)
Sep 21, 2004 9.941 10.03 9.902 10.03 29,704 +0.09(+0.91%)
Sep 20, 2004 9.874 10.00 9.847 9.938 51,031 -0.03(-0.28%)
Sep 17, 2004 9.961 10.01 9.914 9.965 34,020 -0.01(-0.08%)
Sep 16, 2004 9.898 10.03 9.898 9.973 42,399 +0.09(+0.88%)
Sep 15, 2004 9.886 9.941 9.847 9.886 27,927 -0.02(-0.16%)
Sep 14, 2004 9.914 9.973 9.890 9.902 47,476 +0.02(+0.24%)
Sep 13, 2004 9.902 10.00 9.874 9.878 53,570 +0.07(+0.68%)
Sep 10, 2004 9.741 9.847 9.741 9.811 63,725 +0.31(+3.23%)
Sep 09, 2004 9.587 9.611 9.473 9.504 68,803 -0.05(-0.49%)
Sep 08, 2004 9.429 9.555 9.390 9.552 57,378 -0.01(-0.12%)
Sep 07, 2004 9.528 9.571 9.496 9.563 56,362 -0.02(-0.21%)
Sep 03, 2004 9.536 9.630 9.512 9.583 110,948 -0.07(-0.77%)
Sep 02, 2004 9.626 9.709 9.552 9.658 45,699 +0.03(+0.29%)
Sep 01, 2004 9.579 9.729 9.563 9.630 50,777 +0.01(+0.12%)
Aug 31, 2004 9.571 9.678 9.516 9.618 58,647 +0.04(+0.45%)
Aug 30, 2004 9.544 9.650 9.532 9.575 39,606 -0.07(-0.69%)
Aug 27, 2004 9.634 9.642 9.567 9.642 27,673 -0.04(-0.37%)
Aug 26, 2004 9.650 9.729 9.611 9.678 99,015 -0.06(-0.65%)
Aug 25, 2004 9.599 9.741 9.591 9.741 78,451 +0.12(+1.27%)
Aug 24, 2004 9.618 9.689 9.618 9.618 18,025 +0.04(+0.41%)
Aug 23, 2004 9.689 9.729 9.575 9.579 33,513 -0.17(-1.78%)
Aug 20, 2004 9.670 9.804 9.670 9.752 26,404 +0.05(+0.49%)
Aug 19, 2004 9.642 9.788 9.630 9.705 47,476 -0.07(-0.73%)
Aug 18, 2004 9.670 9.796 9.654 9.776 144,461 +0.25(+2.60%)
Aug 17, 2004 9.548 9.595 9.492 9.528 52,554 -0.08(-0.82%)
Aug 16, 2004 9.618 9.678 9.579 9.607 41,129 -0.02(-0.25%)
Aug 13, 2004 9.626 9.748 9.595 9.630 63,725 +0.09(+0.95%)
Aug 12, 2004 9.689 9.748 9.532 9.540 127,705 -0.10(-1.06%)
Aug 11, 2004 9.622 9.685 9.587 9.642 40,621 -0.04(-0.37%)
Aug 10, 2004 9.662 9.705 9.532 9.678 78,958 +0.15(+1.53%)
Aug 09, 2004 9.595 9.595 9.512 9.532 25,642 -0.06(-0.58%)
Aug 06, 2004 9.615 9.650 9.567 9.587 34,274 -0.02(-0.25%)
Aug 05, 2004 9.607 9.689 9.552 9.611 42,399 -0.10(-1.01%)
Aug 04, 2004 9.587 9.733 9.552 9.709 62,202 -0.00(-0.04%)
Aug 03, 2004 9.689 9.737 9.650 9.713 37,575 +0.13(+1.40%)
Aug 02, 2004 9.544 9.638 9.508 9.579 111,456 -0.02(-0.25%)
Jul 30, 2004 9.603 9.630 9.504 9.603 37,067 -0.03(-0.33%)
Jul 29, 2004 9.512 9.748 9.512 9.634 68,295 +0.09(+0.99%)
Jul 28, 2004 9.473 9.540 9.398 9.540 49,507 +0.03(+0.29%)
Jul 27, 2004 9.532 9.532 9.481 9.512 69,057 -0.07(-0.70%)
Jul 26, 2004 9.689 9.689 9.516 9.579 52,554 -0.04(-0.45%)
Jul 23, 2004 9.709 9.721 9.607 9.622 46,461 -0.26(-2.59%)
Jul 22, 2004 9.961 9.973 9.670 9.878 144,461 -0.09(-0.91%)
Jul 21, 2004 9.961 10.08 9.961 9.969 44,176 +0.04(+0.36%)
Jul 20, 2004 9.926 10.01 9.906 9.934 100,793 +0.08(+0.80%)
Jul 19, 2004 9.823 9.882 9.748 9.855 35,036 +0.03(+0.32%)
Jul 16, 2004 9.847 9.906 9.756 9.823 54,077 +0.16(+1.63%)
Jul 15, 2004 9.634 9.670 9.583 9.666 22,849 -0.13(-1.33%)
Jul 14, 2004 9.591 9.808 9.583 9.796 64,995 -0.06(-0.60%)
Jul 13, 2004 9.741 9.874 9.689 9.855 87,590 -0.07(-0.75%)
Jul 12, 2004 9.890 9.945 9.847 9.930 65,756 +0.12(+1.20%)
Jul 09, 2004 9.847 9.847 9.729 9.811 47,730 -0.11(-1.15%)
Jul 08, 2004 9.847 9.945 9.831 9.926 39,098 -0.18(-1.79%)
Jul 07, 2004 9.945 10.14 9.945 10.11 214,280 +0.22(+2.23%)
Jul 06, 2004 9.953 9.953 9.855 9.886 55,855 -0.26(-2.52%)
Jul 02, 2004 10.06 10.16 10.05 10.14 99,015 +0.23(+2.34%)
Jul 01, 2004 9.961 9.985 9.882 9.910 26,404 +0.05(+0.48%)
Jun 30, 2004 9.768 9.871 9.650 9.863 145,223 +0.16(+1.66%)
Jun 29, 2004 9.689 9.792 9.689 9.701 39,098 -0.02(-0.16%)
Jun 28, 2004 9.737 9.808 9.701 9.717 56,362 -0.04(-0.36%)
Jun 25, 2004 9.729 9.780 9.697 9.752 85,559 -0.06(-0.56%)
Jun 24, 2004 9.808 9.843 9.748 9.808 169,342 +0.17(+1.80%)
Jun 23, 2004 9.650 9.650 9.607 9.634 287,653 -0.03(-0.29%)
Jun 22, 2004 9.689 9.713 9.571 9.662 171,627 -0.24(-2.47%)
Jun 21, 2004 9.965 10.00 9.898 9.906 84,290 -0.02(-0.20%)
Jun 18, 2004 9.926 10.00 9.886 9.926 119,834 +0.01(+0.08%)
Jun 17, 2004 9.953 9.957 9.867 9.918 505,488 -0.10(-1.02%)
Jun 16, 2004 9.934 10.02 9.934 10.02 442,524 +0.11(+1.07%)
Jun 15, 2004 9.808 9.926 9.788 9.914 27,673 +0.20(+2.07%)
Jun 14, 2004 9.764 9.764 9.634 9.713 50,269 -0.27(-2.72%)
Jun 10, 2004 9.823 9.985 9.823 9.985 42,652 +0.20(+2.05%)
Jun 09, 2004 9.847 9.898 9.717 9.784 71,596 -0.31(-3.04%)
Jun 08, 2004 10.04 10.12 10.03 10.09 437,193 -0.07(-0.66%)
Jun 07, 2004 10.10 10.17 10.02 10.16 54,839 +0.16(+1.62%)
Jun 04, 2004 10.01 10.10 9.938 9.997 54,077 +0.00(+0.00%)
Jun 03, 2004 9.965 10.01 9.906 9.997 51,792 -0.00(-0.04%)
Jun 02, 2004 10.02 10.04 9.926 10.00 45,699 -0.08(-0.82%)
Jun 01, 2004 9.823 10.08 9.721 10.08 267,088 +0.33(+3.43%)
May 28, 2004 9.748 9.748 9.654 9.748 119,580 +0.14(+1.48%)
May 27, 2004 9.607 9.689 9.575 9.607 210,472 +0.06(+0.58%)
May 26, 2004 9.457 9.587 9.453 9.552 67,533 +0.12(+1.25%)
May 25, 2004 9.264 9.532 9.264 9.433 138,114 +0.00(+0.00%)
May 24, 2004 9.276 9.552 9.158 9.433 120,088 +0.15(+1.57%)
May 21, 2004 9.315 9.319 9.217 9.288 31,735 +0.11(+1.25%)
May 20, 2004 9.213 9.272 9.099 9.173 39,606 -0.02(-0.26%)
May 19, 2004 9.347 9.347 9.118 9.197 67,787 -0.15(-1.60%)
May 18, 2004 9.347 9.453 9.335 9.347 47,476 -0.01(-0.08%)
May 17, 2004 9.193 9.355 9.193 9.355 70,072 +0.18(+1.98%)
May 14, 2004 9.162 9.197 9.059 9.173 51,539 +0.01(+0.09%)
May 13, 2004 9.142 9.165 9.059 9.165 43,922 -0.06(-0.68%)
May 12, 2004 9.248 9.256 9.138 9.229 51,792 +0.14(+1.52%)
May 11, 2004 8.976 9.138 8.976 9.091 59,917 +0.18(+2.03%)
May 10, 2004 8.980 9.020 8.764 8.909 91,907 -0.06(-0.62%)
May 07, 2004 9.114 9.158 8.949 8.965 112,217 -0.31(-3.31%)
May 06, 2004 9.217 9.335 9.158 9.272 63,725 +0.05(+0.56%)
May 05, 2004 9.264 9.295 9.209 9.221 43,922 -0.10(-1.06%)
May 04, 2004 9.217 9.335 9.177 9.319 299,840 +0.18(+1.98%)
May 03, 2004 9.110 9.256 9.036 9.138 124,912 +0.05(+0.52%)
Apr 30, 2004 9.122 9.158 9.087 9.091 94,953 +0.20(+2.26%)
Apr 29, 2004 8.973 9.032 8.874 8.890 77,435 -0.08(-0.92%)
Apr 28, 2004 9.055 9.055 8.902 8.973 84,036 -0.03(-0.31%)
Apr 27, 2004 8.980 9.059 8.925 9.000 27,419 +0.09(+0.97%)
Apr 26, 2004 9.063 9.063 8.906 8.913 82,259 -0.15(-1.65%)
Apr 23, 2004 9.008 9.075 8.937 9.063 53,570 +0.12(+1.37%)
Apr 22, 2004 8.906 9.012 8.795 8.941 143,953 +0.02(+0.26%)
Apr 21, 2004 8.791 8.933 8.791 8.917 73,373 +0.24(+2.77%)
Apr 20, 2004 8.740 8.740 8.626 8.677 84,798 -0.31(-3.46%)
Apr 19, 2004 8.957 9.075 8.957 8.988 120,088 +0.00(+0.00%)
Apr 16, 2004 8.941 9.087 8.913 8.988 144,715 +0.19(+2.10%)
Apr 15, 2004 8.772 8.898 8.772 8.803 104,093 +0.06(+0.63%)
Apr 14, 2004 8.567 8.803 8.559 8.748 85,052 +0.11(+1.23%)
Apr 13, 2004 8.803 8.803 8.602 8.642 709,105 -0.18(-2.05%)
Apr 12, 2004 8.783 8.843 8.705 8.823 43,160 +0.07(+0.86%)
Apr 08, 2004 8.736 8.831 8.736 8.748 138,368 +0.09(+1.00%)
Apr 07, 2004 8.614 8.728 8.614 8.661 54,077 +0.07(+0.78%)
Apr 06, 2004 8.626 8.626 8.575 8.594 294,000 -0.11(-1.31%)
Apr 05, 2004 8.571 8.740 8.555 8.709 105,109 +0.07(+0.77%)
Apr 02, 2004 8.646 8.760 8.634 8.642 112,725 +0.04(+0.41%)
Apr 01, 2004 8.606 8.705 8.583 8.606 95,969 +0.00(+0.00%)
Mar 31, 2004 8.590 8.661 8.532 8.606 415,866 +0.19(+2.20%)
Mar 30, 2004 8.409 8.464 8.346 8.421 53,823 -0.01(-0.09%)
Mar 29, 2004 8.382 8.460 8.350 8.429 77,689 +0.18(+2.20%)
Mar 26, 2004 8.271 8.346 8.181 8.248 78,704 +0.01(+0.10%)
Mar 25, 2004 8.169 8.252 8.078 8.240 416,628 +0.13(+1.65%)
Mar 24, 2004 8.126 8.224 8.098 8.106 118,311 -0.11(-1.34%)
Mar 23, 2004 8.165 8.267 8.161 8.216 111,456 +0.13(+1.56%)
Mar 22, 2004 7.956 8.090 7.917 8.090 374,990 +0.05(+0.64%)
Mar 19, 2004 8.145 8.145 8.039 8.039 101,554 -0.14(-1.69%)
Mar 18, 2004 8.201 8.228 8.114 8.177 85,305 -0.06(-0.76%)
Mar 17, 2004 8.173 8.283 8.110 8.240 98,761 +0.02(+0.19%)
Mar 16, 2004 8.157 8.311 8.122 8.224 215,549 +0.01(+0.14%)
Mar 15, 2004 8.271 8.299 8.173 8.212 68,803 -0.14(-1.65%)
Mar 12, 2004 8.232 8.382 8.173 8.350 333,607 -0.01(-0.11%)
Mar 11, 2004 8.354 8.590 8.311 8.360 356,710 -0.10(-1.24%)
Mar 10, 2004 8.500 8.520 8.417 8.464 128,212 -0.11(-1.33%)
Mar 09, 2004 8.630 8.661 8.535 8.579 347,063 -0.07(-0.86%)
Mar 08, 2004 8.697 8.783 8.638 8.653 77,943 -0.08(-0.90%)
Mar 05, 2004 8.634 8.795 8.626 8.732 157,917 +0.13(+1.46%)
Mar 04, 2004 8.504 8.622 8.488 8.606 84,290 -0.08(-0.91%)
Mar 03, 2004 8.567 8.705 8.539 8.685 78,197 +0.01(+0.14%)
Mar 02, 2004 8.776 8.850 8.657 8.673 196,762 -0.25(-2.82%)
Mar 01, 2004 8.913 8.969 8.823 8.925 80,735 +0.12(+1.39%)
Feb 27, 2004 8.894 8.902 8.795 8.803 396,571 -0.05(-0.58%)
Feb 26, 2004 8.772 8.862 8.716 8.854 189,399 -0.09(-0.97%)
Feb 25, 2004 9.087 9.087 8.764 8.941 274,197 -0.42(-4.46%)
Feb 24, 2004 9.150 9.410 9.134 9.358 126,943 +0.37(+4.07%)
Feb 23, 2004 9.024 9.095 8.949 8.992 123,135 +0.01(+0.13%)
Feb 20, 2004 9.079 9.095 8.902 8.980 55,601 -0.06(-0.65%)
Feb 19, 2004 9.165 9.197 9.024 9.039 235,099 -0.24(-2.63%)
Feb 18, 2004 9.295 9.315 9.232 9.284 155,378 -0.01(-0.08%)
Feb 17, 2004 9.177 9.362 9.173 9.292 84,798 +0.06(+0.60%)
Feb 13, 2004 9.366 9.366 9.169 9.236 48,238 -0.12(-1.30%)
Feb 12, 2004 9.260 9.370 9.205 9.358 128,466 +0.02(+0.21%)
Feb 11, 2004 9.130 9.414 9.130 9.339 189,907 +0.16(+1.76%)
Feb 10, 2004 9.169 9.236 9.134 9.177 48,238 +0.08(+0.87%)
Feb 09, 2004 9.110 9.197 9.063 9.099 47,730 +0.00(+0.00%)
Feb 06, 2004 9.004 9.177 9.004 9.099 45,953 +0.43(+4.95%)
Feb 05, 2004 8.673 8.728 8.626 8.669 50,015 -0.23(-2.57%)
Feb 04, 2004 8.862 8.961 8.772 8.898 61,440 -0.06(-0.66%)
Feb 03, 2004 8.937 8.961 8.866 8.957 88,860 +0.04(+0.40%)
Feb 02, 2004 8.772 8.953 8.772 8.921 58,393 +0.24(+2.77%)
Jan 30, 2004 8.665 8.693 8.571 8.681 373,213 -0.26(-2.91%)
Jan 29, 2004 9.004 9.008 8.835 8.941 239,415 -0.07(-0.83%)
Jan 28, 2004 9.079 9.083 9.000 9.016 296,539 -0.11(-1.17%)
Jan 27, 2004 9.043 9.158 9.016 9.122 82,259 -0.08(-0.86%)
Jan 26, 2004 9.189 9.240 9.138 9.201 58,393 -0.03(-0.34%)
Jan 23, 2004 9.339 9.343 9.232 9.232 98,254 -0.20(-2.17%)
Jan 22, 2004 9.394 9.453 9.386 9.437 60,678 +0.04(+0.46%)
Jan 21, 2004 9.362 9.406 9.307 9.394 337,161 +0.24(+2.58%)
Jan 20, 2004 9.201 9.256 9.138 9.158 189,907 -0.00(-0.04%)
Jan 16, 2004 9.039 9.189 9.039 9.162 146,746 +0.28(+3.15%)
Jan 15, 2004 8.988 8.988 8.799 8.882 589,271 -0.32(-3.47%)
Jan 14, 2004 9.217 9.225 9.118 9.201 224,943 -0.04(-0.43%)
Jan 13, 2004 9.256 9.299 9.165 9.240 174,166 -0.06(-0.59%)
Jan 12, 2004 9.414 9.414 9.193 9.295 343,254 -0.11(-1.21%)
Jan 09, 2004 9.422 9.445 9.347 9.410 210,472 -0.00(-0.04%)
Jan 08, 2004 9.394 9.445 9.366 9.414 159,187 +0.02(+0.21%)
Jan 07, 2004 9.461 9.461 9.355 9.394 323,197 -0.29(-3.01%)
Jan 06, 2004 9.638 9.709 9.579 9.685 88,860 +0.23(+2.46%)
Jan 05, 2004 9.433 9.552 9.335 9.453 261,249 +0.02(+0.21%)
Jan 02, 2004 9.374 9.492 9.280 9.433 54,331 +0.24(+2.57%)
Dec 31, 2003 9.177 9.272 9.177 9.197 62,710 -0.01(-0.13%)
Dec 30, 2003 9.158 9.252 9.130 9.209 62,202 +0.12(+1.30%)
Dec 29, 2003 9.209 9.095 9.008 9.091 303,140 -0.12(-1.28%)
Dec 26, 2003 9.126 9.209 9.126 9.209 13,709 +0.00(+0.04%)
Dec 24, 2003 9.099 9.217 9.028 9.205 47,222 +0.26(+2.95%)
Dec 23, 2003 9.024 9.043 8.941 8.941 33,766 -0.20(-2.20%)
Dec 22, 2003 9.059 9.142 9.059 9.142 91,145 +0.08(+0.91%)
Dec 19, 2003 9.193 9.217 9.059 9.059 290,192 -0.15(-1.63%)
Dec 18, 2003 9.158 9.181 9.158 9.209 63,217 +0.03(+0.34%)
Dec 17, 2003 9.106 9.244 9.106 9.177 43,668 +0.02(+0.22%)
Dec 16, 2003 9.075 9.158 9.075 9.158 84,290 +0.23(+2.60%)
Dec 15, 2003 8.945 8.945 8.862 8.925 45,445 +0.02(+0.27%)
Dec 12, 2003 8.902 8.902 8.665 8.902 83,782 -0.19(-2.12%)
Dec 11, 2003 8.862 9.099 8.862 9.095 42,906 +0.24(+2.76%)
Dec 10, 2003 8.862 8.961 8.783 8.850 78,704 -0.04(-0.49%)
Dec 09, 2003 8.976 9.000 8.894 8.894 371,944 -0.02(-0.26%)
Dec 08, 2003 8.709 8.941 8.626 8.917 66,518 +0.06(+0.62%)
Dec 05, 2003 8.756 8.835 8.756 8.862 49,254 +0.00(+0.04%)
Dec 04, 2003 8.929 8.929 8.780 8.858 248,809 -0.02(-0.18%)
Dec 03, 2003 8.894 9.004 8.835 8.874 67,787 +0.14(+1.62%)
Dec 02, 2003 8.527 8.846 8.646 8.732 49,254 +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.