Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embotell Andina Sa Cl A ADR (NY: AKO-A )

14.00 -0.55 (-3.78%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 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 8.630 8.630 8.050 8.050 27,900 -0.60(-6.94%)
May 29, 2003 8.560 8.650 8.550 8.650 156,800 +0.15(+1.76%)
May 28, 2003 8.130 8.570 8.130 8.500 49,900 +0.27(+3.28%)
May 27, 2003 8.400 8.400 8.150 8.230 128,700 +0.16(+1.98%)
May 23, 2003 8.150 8.200 8.020 8.070 37,400 +0.07(+0.88%)
May 22, 2003 7.800 8.020 7.800 8.000 20,300 +0.26(+3.36%)
May 21, 2003 7.650 7.740 7.650 7.740 2,300 +0.17(+2.25%)
May 20, 2003 7.500 7.620 7.490 7.570 700 -0.03(-0.39%)
May 19, 2003 7.780 7.780 7.600 7.600 5,300 -0.14(-1.81%)
May 16, 2003 7.900 7.900 7.740 7.740 1,300 -0.11(-1.40%)
May 15, 2003 7.950 7.950 7.850 7.850 300 -0.20(-2.48%)
May 14, 2003 8.000 8.050 8.000 8.050 1,700 -0.02(-0.25%)
May 13, 2003 8.110 8.150 8.070 8.070 900 -0.08(-0.98%)
May 12, 2003 8.150 8.150 8.150 8.150 500 +0.05(+0.62%)
May 09, 2003 8.110 8.160 8.100 8.100 2,600 +0.00(+0.00%)
May 08, 2003 8.100 8.100 8.100 8.100 100 -0.07(-0.86%)
May 07, 2003 8.050 8.190 8.050 8.170 3,500 -0.26(-3.08%)
May 06, 2003 8.430 8.430 8.380 8.430 3,000 +0.03(+0.36%)
May 05, 2003 8.290 8.500 8.290 8.400 6,400 +0.18(+2.19%)
May 02, 2003 8.060 8.220 8.060 8.220 600 +0.23(+2.88%)
Apr 30, 2003 7.970 8.050 7.970 7.990 19,300 -0.01(-0.12%)
Apr 29, 2003 7.780 8.000 7.780 8.000 3,000 +0.32(+4.17%)
Apr 28, 2003 7.680 7.680 7.680 7.680 100 +0.00(+0.00%)
Apr 25, 2003 7.580 7.680 7.570 7.680 4,500 +0.11(+1.45%)
Apr 24, 2003 7.530 7.620 7.530 7.570 600 +0.07(+0.93%)
Apr 23, 2003 7.500 7.500 7.500 7.500 600 -0.10(-1.32%)
Apr 22, 2003 7.510 7.620 7.470 7.600 1,500 +0.06(+0.80%)
Apr 21, 2003 7.450 7.540 7.450 7.540 200 +0.11(+1.48%)
Apr 17, 2003 7.470 7.470 7.430 7.430 200 -0.06(-0.80%)
Apr 16, 2003 7.400 7.490 7.400 7.490 7,000 +0.13(+1.77%)
Apr 15, 2003 7.370 7.370 7.360 7.360 200 -0.02(-0.27%)
Apr 14, 2003 7.350 7.380 7.350 7.380 400 +0.05(+0.68%)
Apr 11, 2003 7.250 7.330 7.250 7.330 400 +0.00(+0.00%)
Apr 10, 2003 7.290 7.330 7.280 7.330 3,700 +0.07(+0.96%)
Apr 09, 2003 7.090 7.260 7.090 7.260 700 +0.21(+2.98%)
Apr 08, 2003 7.030 7.050 6.920 7.050 5,600 -0.05(-0.70%)
Apr 07, 2003 7.000 7.100 7.000 7.100 1,400 +0.11(+1.57%)
Apr 04, 2003 7.030 7.030 6.990 6.990 3,000 -0.01(-0.14%)
Apr 03, 2003 7.050 7.100 6.980 7.000 53,900 +0.00(+0.00%)
Apr 02, 2003 6.770 7.000 6.770 7.000 2,000 +0.30(+4.48%)
Apr 01, 2003 6.700 6.700 6.700 6.700 2,200 +0.10(+1.52%)
Mar 31, 2003 6.600 6.600 6.600 6.600 500 +0.00(+0.00%)
Mar 28, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 27, 2003 6.600 6.600 6.600 6.600 2,000 -0.02(-0.30%)
Mar 26, 2003 6.600 6.620 6.450 6.620 3,400 -0.03(-0.45%)
Mar 25, 2003 6.500 6.650 6.450 6.650 3,900 +0.10(+1.53%)
Mar 24, 2003 6.720 6.720 6.490 6.550 5,400 -0.24(-3.53%)
Mar 21, 2003 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 20, 2003 6.760 6.790 6.760 6.790 1,100 -0.02(-0.29%)
Mar 19, 2003 6.810 6.810 6.810 6.810 100 -0.03(-0.44%)
Mar 18, 2003 6.660 6.880 6.660 6.840 12,100 +0.12(+1.79%)
Mar 17, 2003 6.710 6.720 6.610 6.720 3,000 +0.11(+1.66%)
Mar 14, 2003 6.570 6.630 6.570 6.610 4,200 +0.01(+0.15%)
Mar 13, 2003 6.510 6.600 6.510 6.600 3,900 +0.09(+1.38%)
Mar 12, 2003 6.510 6.510 6.510 6.510 100 +0.01(+0.15%)
Mar 11, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 10, 2003 6.500 6.500 6.500 6.500 1,400 +0.00(+0.00%)
Mar 07, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 06, 2003 6.510 6.510 6.500 6.500 1,100 -0.05(-0.76%)
Mar 05, 2003 6.380 6.550 6.360 6.550 2,400 +0.16(+2.50%)
Mar 04, 2003 6.410 6.410 6.350 6.390 1,100 -0.03(-0.47%)
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.