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

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

18.99 +0.64 (+3.49%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Apr 27, 2006 10.28 10.28 10.28 10.28 578 -0.10(-1.00%)
Apr 26, 2006 10.45 10.45 10.38 10.38 433 -0.13(-1.25%)
Apr 25, 2006 10.45 10.52 10.38 10.51 21,967 -0.02(-0.20%)
Apr 24, 2006 10.37 10.53 10.37 10.53 7,226 +0.11(+1.06%)
Apr 21, 2006 10.42 10.42 10.41 10.42 15,463 +0.00(+0.00%)
Apr 20, 2006 10.49 10.49 10.42 10.42 23,990 -0.06(-0.59%)
Apr 19, 2006 10.49 10.50 10.48 10.48 4,191 -0.13(-1.24%)
Apr 18, 2006 10.61 10.72 10.55 10.61 7,948 +0.08(+0.72%)
Apr 17, 2006 10.54 10.54 10.54 10.54 1,156 +0.07(+0.66%)
Apr 13, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Apr 12, 2006 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Apr 11, 2006 10.51 10.51 10.47 10.47 7,370 +0.02(+0.20%)
Apr 10, 2006 10.53 10.53 10.37 10.45 5,058 -0.01(-0.13%)
Apr 07, 2006 10.46 10.46 10.46 10.46 144 +0.07(+0.67%)
Apr 06, 2006 10.45 10.50 10.39 10.39 6,214 -0.12(-1.18%)
Apr 05, 2006 10.17 10.52 10.17 10.52 10,839 +0.35(+3.40%)
Apr 04, 2006 10.10 10.17 10.10 10.17 1,156 +0.20(+2.01%)
Apr 03, 2006 10.14 10.14 9.943 9.971 1,878 -0.24(-2.37%)
Mar 31, 2006 10.21 10.21 10.21 10.21 4,480 +0.00(+0.00%)
Mar 30, 2006 10.44 10.44 10.21 10.21 113,737 -0.02(-0.20%)
Mar 29, 2006 10.21 10.24 10.07 10.23 7,948 +0.06(+0.61%)
Mar 28, 2006 10.14 10.31 10.14 10.17 14,596 +0.03(+0.34%)
Mar 27, 2006 10.23 10.23 10.14 10.14 8,382 -0.10(-1.01%)
Mar 24, 2006 10.17 10.24 10.17 10.24 433 +0.14(+1.37%)
Mar 21, 2006 10.20 10.28 10.07 10.10 3,902 +0.00(+0.00%)
Mar 20, 2006 10.10 10.10 10.10 10.10 144 -0.07(-0.68%)
Mar 17, 2006 10.57 10.57 10.17 10.17 3,323 -0.33(-3.16%)
Mar 16, 2006 10.48 10.66 10.41 10.50 33,239 +0.09(+0.86%)
Mar 15, 2006 10.13 10.43 10.13 10.41 38,731 +0.38(+3.79%)
Mar 14, 2006 9.784 10.03 9.756 10.03 5,058 +0.21(+2.11%)
Mar 13, 2006 9.756 9.826 9.618 9.826 10,549 +0.00(+0.00%)
Mar 10, 2006 9.826 9.826 9.826 9.826 2,023 -0.02(-0.21%)
Mar 09, 2006 9.812 9.964 9.812 9.846 44,223 +0.04(+0.42%)
Mar 08, 2006 9.839 9.839 9.805 9.805 433 -0.03(-0.35%)
Mar 07, 2006 9.936 10.01 9.839 9.839 4,046 -0.17(-1.66%)
Mar 06, 2006 10.14 10.14 10.01 10.01 2,601 -0.14(-1.36%)
Mar 03, 2006 10.23 10.24 10.14 10.14 30,349 -0.09(-0.88%)
Mar 02, 2006 10.35 10.35 10.22 10.23 6,936 -0.19(-1.79%)
Mar 01, 2006 10.25 10.59 10.21 10.42 41,910 +0.18(+1.76%)
Feb 28, 2006 10.31 10.39 10.24 10.24 9,104 -0.07(-0.67%)
Feb 27, 2006 10.33 10.36 10.31 10.31 722 +0.05(+0.47%)
Feb 24, 2006 10.30 10.30 10.25 10.26 578 +0.00(+0.00%)
Feb 23, 2006 10.31 10.37 10.25 10.26 1,589 -0.01(-0.14%)
Feb 22, 2006 10.17 10.38 9.950 10.28 94,660 +0.08(+0.75%)
Feb 21, 2006 10.13 10.21 10.13 10.20 32,806 +0.07(+0.68%)
Feb 17, 2006 10.03 10.23 10.03 10.13 3,757 -0.15(-1.41%)
Feb 15, 2006 10.10 10.38 10.10 10.28 453,359 +0.19(+1.85%)
Feb 14, 2006 10.17 10.18 10.09 10.09 8,815 -0.10(-0.95%)
Feb 13, 2006 10.14 10.21 10.14 10.19 115,760 +0.05(+0.48%)
Feb 10, 2006 10.03 10.32 10.03 10.14 51,015 +0.11(+1.10%)
Feb 09, 2006 10.03 10.03 10.03 10.03 1,156 +0.01(+0.07%)
Feb 08, 2006 9.826 10.07 9.826 10.02 8,960 +0.19(+1.97%)
Feb 07, 2006 9.999 9.999 9.819 9.826 17,631 -0.12(-1.25%)
Feb 06, 2006 9.950 9.950 9.950 9.950 578 -0.07(-0.69%)
Feb 03, 2006 9.819 10.32 9.784 10.02 21,533 +0.19(+1.97%)
Feb 02, 2006 9.583 10.03 9.583 9.826 39,164 +0.31(+3.27%)
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.