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 )

20.27 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2005 10.34 10.44 10.34 10.37 55,093 -0.24(-2.27%)
May 27, 2005 10.52 10.65 10.50 10.61 76,166 -0.04(-0.41%)
May 26, 2005 10.62 10.69 10.58 10.65 29,450 +0.01(+0.07%)
May 25, 2005 10.62 10.71 10.62 10.64 47,222 +0.07(+0.63%)
May 24, 2005 10.61 10.61 10.52 10.58 31,481 +0.00(+0.00%)
May 23, 2005 10.54 10.60 10.50 10.58 287,907 +0.09(+0.90%)
May 20, 2005 10.44 10.50 10.37 10.48 67,787 -0.26(-2.42%)
May 19, 2005 10.69 10.74 10.65 10.74 37,829 -0.04(-0.37%)
May 18, 2005 10.63 10.80 10.61 10.78 350,617 +0.12(+1.11%)
May 17, 2005 10.63 10.68 10.60 10.66 213,264 -0.02(-0.18%)
May 16, 2005 10.69 10.76 10.65 10.68 55,093 -0.07(-0.66%)
May 13, 2005 10.74 10.79 10.67 10.75 54,331 -0.06(-0.55%)
May 12, 2005 10.75 10.87 10.73 10.81 70,834 -0.14(-1.26%)
May 11, 2005 10.87 10.95 10.83 10.95 85,052 +0.09(+0.87%)
May 10, 2005 10.78 10.88 10.78 10.86 44,937 +0.07(+0.66%)
May 09, 2005 10.68 10.81 10.63 10.78 127,958 +0.01(+0.07%)
May 06, 2005 10.80 10.82 10.73 10.78 145,477 +0.30(+2.86%)
May 05, 2005 10.60 10.65 10.41 10.48 351,633 +0.22(+2.11%)
May 04, 2005 10.22 10.36 10.18 10.26 442,524 -0.21(-2.03%)
May 03, 2005 10.55 10.60 10.42 10.47 63,217 -0.02(-0.19%)
May 02, 2005 10.52 10.53 10.46 10.49 29,450 -0.06(-0.60%)
Apr 29, 2005 10.53 10.60 10.40 10.56 67,787 +0.06(+0.53%)
Apr 28, 2005 10.52 10.61 10.42 10.50 59,155 +0.02(+0.19%)
Apr 27, 2005 10.50 10.54 10.41 10.48 58,901 -0.18(-1.70%)
Apr 26, 2005 10.69 10.72 10.60 10.66 57,886 -0.06(-0.59%)
Apr 25, 2005 10.67 10.73 10.64 10.73 26,150 +0.06(+0.52%)
Apr 22, 2005 10.72 10.83 10.61 10.67 43,160 +0.02(+0.15%)
Apr 21, 2005 10.65 10.67 10.58 10.65 28,689 -0.02(-0.22%)
Apr 20, 2005 10.73 10.86 10.68 10.68 39,606 -0.13(-1.24%)
Apr 19, 2005 10.73 10.85 10.73 10.81 29,704 +0.18(+1.67%)
Apr 18, 2005 10.63 10.68 10.62 10.63 34,020 -0.11(-1.03%)
Apr 15, 2005 10.78 10.86 10.74 10.74 41,383 +0.03(+0.29%)
Apr 14, 2005 10.73 10.75 10.67 10.71 41,637 -0.14(-1.31%)
Apr 13, 2005 10.80 10.93 10.80 10.86 44,430 -0.05(-0.47%)
Apr 12, 2005 10.85 10.92 10.74 10.91 240,684 -0.03(-0.25%)
Apr 11, 2005 10.93 10.97 10.92 10.93 30,720 +0.06(+0.58%)
Apr 08, 2005 10.86 10.93 10.84 10.87 29,450 -0.03(-0.29%)
Apr 07, 2005 10.89 10.94 10.82 10.90 242,969 +0.15(+1.43%)
Apr 06, 2005 10.64 10.77 10.64 10.75 102,316 -0.05(-0.44%)
Apr 05, 2005 10.77 10.86 10.77 10.80 57,632 +0.19(+1.78%)
Apr 04, 2005 10.67 10.69 10.61 10.61 51,285 -0.13(-1.21%)
Apr 01, 2005 10.81 10.86 10.65 10.74 141,161 +0.03(+0.29%)
Mar 31, 2005 10.71 10.74 10.62 10.71 78,704 -0.04(-0.40%)
Mar 30, 2005 10.71 10.80 10.69 10.75 90,129 +0.13(+1.26%)
Mar 29, 2005 10.67 10.74 10.58 10.62 88,860 -0.13(-1.21%)
Mar 28, 2005 10.73 10.77 10.69 10.74 61,440 -0.02(-0.22%)
Mar 24, 2005 10.75 10.79 10.67 10.77 60,932 -0.02(-0.15%)
Mar 23, 2005 10.81 10.81 10.73 10.78 50,777 -0.17(-1.55%)
Mar 22, 2005 11.08 11.17 10.89 10.95 78,958 -0.09(-0.82%)
Mar 21, 2005 11.06 11.09 10.99 11.04 84,544 -0.10(-0.88%)
Mar 18, 2005 11.16 11.19 11.10 11.14 64,487 -0.09(-0.77%)
Mar 17, 2005 11.27 11.29 11.17 11.23 321,928 -0.04(-0.35%)
Mar 16, 2005 11.34 11.37 11.25 11.27 27,927 -0.06(-0.49%)
Mar 15, 2005 11.36 11.38 11.31 11.32 151,316 -0.07(-0.59%)
Mar 14, 2005 11.41 11.43 11.34 11.39 57,632 +0.06(+0.52%)
Mar 11, 2005 11.45 11.48 11.32 11.33 49,254 -0.11(-0.96%)
Mar 10, 2005 11.46 11.46 11.23 11.44 88,352 -0.05(-0.41%)
Mar 09, 2005 11.54 11.57 11.47 11.49 53,062 -0.06(-0.55%)
Mar 08, 2005 11.56 11.60 11.53 11.55 208,441 -0.01(-0.07%)
Mar 07, 2005 11.52 11.59 11.45 11.56 346,301 +0.11(+0.93%)
Mar 04, 2005 11.47 11.52 11.42 11.45 262,518 +0.04(+0.31%)
Mar 03, 2005 11.54 11.54 11.39 11.42 108,663 -0.19(-1.63%)
Mar 02, 2005 11.67 11.68 11.56 11.61 102,316 -0.19(-1.57%)
Mar 01, 2005 11.77 11.88 11.70 11.79 104,601 +0.05(+0.40%)
Feb 28, 2005 11.78 11.80 11.56 11.75 318,881 +0.15(+1.33%)
Feb 25, 2005 11.54 11.67 11.50 11.59 86,321 -0.18(-1.51%)
Feb 24, 2005 11.64 11.77 11.48 11.77 173,404 +0.63(+5.69%)
Feb 23, 2005 11.15 11.21 11.08 11.13 56,108 -0.05(-0.42%)
Feb 22, 2005 11.22 11.29 11.17 11.18 217,834 -0.02(-0.14%)
Feb 18, 2005 11.19 11.25 11.11 11.20 37,067 +0.09(+0.78%)
Feb 17, 2005 11.20 11.20 11.03 11.11 184,575 +0.01(+0.11%)
Feb 16, 2005 11.11 11.17 11.07 11.10 67,279 -0.06(-0.49%)
Feb 15, 2005 11.12 11.23 11.10 11.15 64,995 +0.12(+1.07%)
Feb 14, 2005 11.06 11.13 11.01 11.04 97,238 +0.07(+0.61%)
Feb 11, 2005 10.95 11.02 10.91 10.97 37,321 +0.04(+0.32%)
Feb 10, 2005 10.93 10.99 10.91 10.93 39,352 +0.07(+0.65%)
Feb 09, 2005 10.84 10.99 10.84 10.86 102,316 +0.15(+1.40%)
Feb 08, 2005 10.67 10.82 10.67 10.71 84,290 +0.09(+0.81%)
Feb 07, 2005 10.63 10.70 10.56 10.63 38,844 +0.06(+0.56%)
Feb 04, 2005 10.54 10.63 10.52 10.57 73,627 +0.09(+0.90%)
Feb 03, 2005 10.44 10.48 10.38 10.47 77,435 -0.08(-0.75%)
Feb 02, 2005 10.57 10.57 10.47 10.55 80,228 -0.06(-0.56%)
Feb 01, 2005 10.57 10.62 10.52 10.61 116,787 -0.01(-0.11%)
Jan 31, 2005 10.60 10.70 10.60 10.62 129,736 +0.07(+0.63%)
Jan 28, 2005 10.59 10.61 10.52 10.56 165,534 +0.12(+1.13%)
Jan 27, 2005 10.54 10.54 10.37 10.44 149,539 -0.12(-1.16%)
Jan 26, 2005 10.54 10.58 10.51 10.56 64,995 +0.17(+1.59%)
Jan 25, 2005 10.39 10.43 10.35 10.39 83,528 +0.08(+0.76%)
Jan 24, 2005 10.35 10.37 10.26 10.32 100,285 +0.03(+0.27%)
Jan 21, 2005 10.14 10.29 10.13 10.29 185,337 +0.34(+3.45%)
Jan 20, 2005 9.890 10.00 9.871 9.945 59,409 +0.02(+0.24%)
Jan 19, 2005 9.949 10.01 9.882 9.922 206,409 -0.04(-0.40%)
Jan 18, 2005 9.906 9.973 9.867 9.961 77,689 +0.06(+0.56%)
Jan 14, 2005 9.918 9.965 9.851 9.906 26,658 -0.09(-0.91%)
Jan 13, 2005 10.02 10.08 9.965 9.997 49,761 -0.12(-1.21%)
Jan 12, 2005 10.02 10.15 10.02 10.12 38,336 +0.24(+2.39%)
Jan 11, 2005 9.847 9.949 9.847 9.882 47,222 -0.07(-0.75%)
Jan 10, 2005 9.997 10.10 9.867 9.957 231,798 -0.02(-0.20%)
Jan 07, 2005 10.10 10.10 9.906 9.977 85,052 -0.10(-0.98%)
Jan 06, 2005 10.06 10.12 9.965 10.08 60,425 -0.14(-1.39%)
Jan 05, 2005 10.22 10.36 10.16 10.22 63,217 -0.09(-0.88%)
Jan 04, 2005 10.39 10.41 10.21 10.31 138,876 -0.22(-2.10%)
Jan 03, 2005 10.59 10.62 10.50 10.53 24,880 -0.03(-0.26%)
Dec 31, 2004 10.61 10.62 10.56 10.56 32,243 -0.06(-0.52%)
Dec 30, 2004 10.52 10.62 10.52 10.61 13,963 +0.08(+0.75%)
Dec 29, 2004 10.48 10.57 10.48 10.53 36,559 -0.04(-0.41%)
Dec 28, 2004 10.59 10.62 10.53 10.58 22,342 +0.06(+0.56%)
Dec 27, 2004 10.50 10.56 10.50 10.52 25,642 +0.02(+0.15%)
Dec 23, 2004 10.47 10.54 10.42 10.50 43,922 +0.17(+1.64%)
Dec 22, 2004 10.40 10.43 10.33 10.33 29,958 -0.10(-0.98%)
Dec 21, 2004 10.46 10.47 10.40 10.43 44,937 -0.04(-0.41%)
Dec 20, 2004 10.41 10.54 10.36 10.48 104,093 +0.23(+2.23%)
Dec 17, 2004 10.14 10.28 10.14 10.25 38,336 -0.09(-0.88%)
Dec 16, 2004 10.30 10.42 10.30 10.34 53,570 -0.06(-0.53%)
Dec 15, 2004 10.39 10.45 10.38 10.39 50,777 +0.20(+2.01%)
Dec 14, 2004 10.00 10.20 10.00 10.19 49,254 +0.24(+2.46%)
Dec 13, 2004 9.855 9.945 9.839 9.945 53,062 +0.20(+2.06%)
Dec 10, 2004 9.717 9.764 9.666 9.745 187,876 -0.32(-3.17%)
Dec 09, 2004 9.898 10.06 9.843 10.06 107,901 +0.01(+0.08%)
Dec 08, 2004 10.00 10.10 9.973 10.06 90,637 -0.06(-0.54%)
Dec 07, 2004 10.22 10.26 10.08 10.11 47,730 -0.18(-1.76%)
Dec 06, 2004 10.35 10.56 10.29 10.29 63,725 -0.15(-1.43%)
Dec 03, 2004 10.38 10.48 10.36 10.44 34,274 +0.13(+1.22%)
Dec 02, 2004 10.36 10.36 10.23 10.32 54,077 -0.14(-1.36%)
Dec 01, 2004 10.39 10.47 10.36 10.46 146,746 +0.23(+2.23%)
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%)
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.