Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embotell Andna Sa Cl B ADR (NY: AKO-B )

18.84 -0.16 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 10.61 10.70 10.25 10.30 151,100 -0.37(-3.47%)
Oct 30, 2003 10.59 10.97 10.59 10.67 30,300 +0.23(+2.20%)
Oct 29, 2003 10.60 10.60 10.20 10.44 21,500 -0.19(-1.79%)
Oct 28, 2003 10.63 10.63 10.63 10.63 2,500 -0.11(-1.02%)
Oct 27, 2003 10.69 10.74 10.69 10.74 7,700 +0.07(+0.66%)
Oct 24, 2003 10.60 10.75 10.50 10.67 5,700 +0.07(+0.66%)
Oct 23, 2003 10.60 10.60 10.60 10.60 3,400 -0.05(-0.47%)
Oct 22, 2003 10.70 10.71 10.65 10.65 30,300 -0.01(-0.09%)
Oct 21, 2003 10.42 10.69 10.35 10.66 54,600 +0.00(+0.00%)
Oct 20, 2003 10.78 10.78 10.66 10.66 5,300 -0.02(-0.19%)
Oct 17, 2003 10.98 10.98 10.70 10.68 8,300 -0.28(-2.55%)
Oct 16, 2003 11.05 11.05 10.96 10.96 55,100 -0.12(-1.08%)
Oct 15, 2003 11.14 11.40 11.08 11.08 129,600 +0.05(+0.45%)
Oct 14, 2003 11.15 11.22 11.03 11.03 229,500 +0.12(+1.10%)
Oct 13, 2003 10.67 11.18 10.67 10.91 209,500 +0.23(+2.15%)
Oct 10, 2003 10.34 10.68 10.29 10.68 80,200 +0.33(+3.19%)
Oct 09, 2003 9.990 10.60 9.990 10.35 283,500 +0.46(+4.65%)
Oct 08, 2003 9.650 9.940 9.550 9.890 110,200 +0.60(+6.46%)
Oct 07, 2003 9.200 9.310 9.170 9.290 255,500 +0.29(+3.22%)
Oct 06, 2003 9.000 9.090 9.000 9.000 13,700 +0.05(+0.56%)
Oct 03, 2003 8.800 9.050 8.800 8.950 230,500 +0.28(+3.23%)
Oct 02, 2003 8.700 8.830 8.670 8.670 42,000 +0.08(+0.93%)
Oct 01, 2003 8.450 8.450 8.420 8.590 114,300 +0.21(+2.51%)
Sep 30, 2003 8.350 8.400 8.350 8.380 4,400 -0.05(-0.59%)
Sep 29, 2003 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Sep 26, 2003 8.300 8.300 8.300 8.430 43,600 +0.08(+0.96%)
Sep 25, 2003 8.350 8.350 8.350 8.350 6,700 +0.23(+2.83%)
Sep 24, 2003 8.100 8.300 8.060 8.120 57,100 +0.16(+2.01%)
Sep 23, 2003 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Sep 22, 2003 8.000 8.000 7.960 7.960 10,300 +0.07(+0.89%)
Sep 19, 2003 7.890 7.890 7.890 7.890 0 +0.00(+0.00%)
Sep 18, 2003 7.760 7.990 7.760 7.890 24,700 +0.09(+1.15%)
Sep 17, 2003 7.820 7.990 7.770 7.800 12,000 +0.10(+1.30%)
Sep 16, 2003 7.550 7.780 7.700 7.700 20,100 +0.15(+1.99%)
Sep 15, 2003 7.510 7.620 7.510 7.550 51,800 -0.06(-0.79%)
Sep 12, 2003 7.720 7.720 7.610 7.610 18,700 -0.15(-1.93%)
Sep 11, 2003 7.900 7.900 7.760 7.760 1,000 +0.06(+0.78%)
Sep 10, 2003 7.840 7.840 7.700 7.700 1,900 -0.09(-1.16%)
Sep 09, 2003 7.790 7.850 7.790 7.790 3,500 +0.10(+1.30%)
Sep 08, 2003 7.630 7.690 7.630 7.690 8,400 +0.11(+1.45%)
Sep 05, 2003 7.610 7.610 7.580 7.580 7,500 -0.15(-1.94%)
Sep 04, 2003 7.830 7.880 7.730 7.730 600 -0.02(-0.26%)
Sep 03, 2003 7.800 7.820 7.710 7.750 13,300 +0.01(+0.13%)
Sep 02, 2003 7.890 8.150 7.740 7.740 10,900 -0.05(-0.64%)
Aug 29, 2003 7.740 7.920 7.740 7.790 4,400 -0.01(-0.13%)
Aug 28, 2003 7.910 7.950 7.800 7.800 900 -0.09(-1.14%)
Aug 27, 2003 7.880 7.890 7.840 7.890 10,800 -0.01(-0.13%)
Aug 26, 2003 8.040 8.040 7.900 7.900 65,400 -0.21(-2.59%)
Aug 25, 2003 8.110 8.110 8.110 8.110 3,000 -0.09(-1.10%)
Aug 22, 2003 8.230 8.250 8.150 8.200 50,000 -0.09(-1.09%)
Aug 21, 2003 8.300 8.300 8.180 8.290 5,200 +0.00(+0.00%)
Aug 20, 2003 8.210 8.290 8.180 8.290 89,100 +0.09(+1.10%)
Aug 19, 2003 8.200 8.280 8.200 8.200 8,600 +0.02(+0.24%)
Aug 18, 2003 8.100 8.180 8.100 8.180 200 +0.13(+1.61%)
Aug 15, 2003 8.100 8.100 8.050 8.050 1,000 -0.19(-2.31%)
Aug 14, 2003 8.260 8.360 8.240 8.240 10,000 +0.01(+0.12%)
Aug 13, 2003 8.160 8.230 8.160 8.230 400 +0.03(+0.37%)
Aug 12, 2003 8.230 8.230 8.160 8.200 29,100 -0.04(-0.49%)
Aug 11, 2003 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Aug 08, 2003 8.140 8.290 8.140 8.240 23,300 +0.14(+1.73%)
Aug 07, 2003 7.990 8.100 7.990 8.100 300 -0.02(-0.25%)
Aug 06, 2003 8.050 8.120 8.050 8.120 177,800 +0.02(+0.25%)
Aug 05, 2003 7.990 8.100 7.990 8.100 58,600 +0.06(+0.75%)
Aug 04, 2003 8.050 8.050 8.040 8.040 400 -0.16(-1.95%)
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.