Skip to main content
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 (%)
May 30, 2003 8.790 8.860 7.990 8.300 37,200 -0.34(-3.94%)
May 29, 2003 8.510 8.710 8.510 8.640 154,300 +0.19(+2.25%)
May 28, 2003 8.350 8.620 8.350 8.450 76,800 +0.15(+1.81%)
May 27, 2003 8.090 8.560 8.090 8.300 278,600 +0.24(+2.98%)
May 23, 2003 8.200 8.250 8.060 8.060 138,300 -0.04(-0.49%)
May 22, 2003 7.720 8.100 7.700 8.100 262,800 +0.44(+5.74%)
May 21, 2003 7.510 7.850 7.510 7.660 74,000 +0.17(+2.27%)
May 20, 2003 7.380 7.550 7.280 7.490 163,700 +0.14(+1.90%)
May 19, 2003 7.600 7.600 7.240 7.350 34,300 -0.27(-3.54%)
May 16, 2003 7.620 7.620 7.620 7.620 3,200 -0.03(-0.39%)
May 15, 2003 7.750 7.750 7.640 7.650 21,400 -0.25(-3.16%)
May 14, 2003 7.900 7.900 7.900 7.900 200 -0.08(-1.00%)
May 13, 2003 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
May 12, 2003 7.980 7.980 7.980 7.980 500 +0.07(+0.88%)
May 09, 2003 7.930 8.000 7.900 7.910 146,800 -0.07(-0.88%)
May 08, 2003 8.150 8.150 7.930 7.980 17,700 -0.27(-3.27%)
May 07, 2003 8.190 8.250 8.190 8.250 600 -0.33(-3.85%)
May 06, 2003 8.630 8.630 8.580 8.580 700 -0.07(-0.81%)
May 05, 2003 8.500 8.680 8.500 8.650 11,000 +0.18(+2.13%)
May 02, 2003 8.270 8.500 8.270 8.470 2,000 +0.46(+5.74%)
Apr 30, 2003 7.740 8.080 7.740 8.010 31,300 +0.21(+2.69%)
Apr 29, 2003 7.700 7.800 7.700 7.800 22,100 +0.21(+2.77%)
Apr 28, 2003 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Apr 25, 2003 7.610 7.640 7.590 7.590 500 -0.02(-0.26%)
Apr 24, 2003 7.510 7.610 7.510 7.610 500 +0.11(+1.47%)
Apr 23, 2003 7.500 7.500 7.500 7.500 100,200 +0.04(+0.54%)
Apr 22, 2003 7.500 7.500 7.460 7.460 52,100 +0.04(+0.54%)
Apr 21, 2003 7.390 7.420 7.390 7.420 1,400 +0.01(+0.13%)
Apr 17, 2003 7.430 7.430 7.410 7.410 500 -0.02(-0.27%)
Apr 16, 2003 7.400 7.430 7.400 7.430 200 +0.04(+0.54%)
Apr 15, 2003 7.380 7.390 7.380 7.390 5,000 +0.01(+0.14%)
Apr 14, 2003 7.380 7.380 7.380 7.380 19,900 +0.01(+0.14%)
Apr 11, 2003 7.300 7.370 7.300 7.370 250,100 +0.04(+0.55%)
Apr 10, 2003 7.330 7.330 7.330 7.330 202,500 +0.13(+1.81%)
Apr 09, 2003 7.010 7.200 7.010 7.200 28,200 +0.20(+2.86%)
Apr 08, 2003 7.100 7.100 7.000 7.000 700 +0.00(+0.00%)
Apr 07, 2003 6.900 7.000 6.850 7.000 63,200 -0.02(-0.28%)
Apr 04, 2003 7.010 7.020 7.010 7.020 73,900 +0.00(+0.00%)
Apr 03, 2003 6.950 7.030 6.940 7.020 20,800 +0.12(+1.74%)
Apr 02, 2003 6.700 6.900 6.700 6.900 2,500 +0.39(+5.99%)
Apr 01, 2003 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Mar 31, 2003 6.510 6.510 6.510 6.510 100 -0.01(-0.15%)
Mar 28, 2003 6.430 6.530 6.430 6.520 2,000 +0.12(+1.87%)
Mar 27, 2003 6.400 6.400 6.400 6.400 46,900 +0.00(+0.00%)
Mar 26, 2003 6.520 6.520 6.400 6.400 700 -0.14(-2.14%)
Mar 25, 2003 6.430 6.550 6.430 6.540 1,100 +0.14(+2.19%)
Mar 24, 2003 6.370 6.400 6.370 6.400 200 +0.00(+0.00%)
Mar 21, 2003 6.420 6.450 6.150 6.400 8,800 -0.05(-0.78%)
Mar 20, 2003 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 19, 2003 6.520 6.520 6.410 6.450 400 -0.04(-0.62%)
Mar 18, 2003 6.360 6.500 6.360 6.490 400 +0.15(+2.37%)
Mar 17, 2003 6.330 6.360 6.310 6.340 500 +0.04(+0.63%)
Mar 14, 2003 6.370 6.370 6.300 6.300 380,000 -0.05(-0.79%)
Mar 13, 2003 6.220 6.350 6.220 6.350 800 +0.14(+2.25%)
Mar 12, 2003 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Mar 11, 2003 6.210 6.210 6.210 6.210 30,000 -0.03(-0.48%)
Mar 10, 2003 6.310 6.310 6.220 6.240 34,400 +0.02(+0.32%)
Mar 07, 2003 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Mar 06, 2003 6.290 6.290 6.220 6.220 1,800 -0.02(-0.32%)
Mar 05, 2003 6.080 6.240 6.050 6.240 1,300 +0.17(+2.80%)
Mar 04, 2003 6.080 6.090 6.050 6.070 1,400 -0.06(-0.98%)
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.