Cemex S.A.B. DE C.V. ADR (NY: CX )

6.295 +0.115 (+1.86%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.821 6.471 5.477 5.821 0 -0.14(-2.38%)
Jan 29, 2009 6.755 6.755 5.888 5.963 14,392,056 -0.69(-10.34%)
Jan 28, 2009 6.710 7.174 6.494 6.651 22,067,878 +0.34(+5.45%)
Jan 27, 2009 6.284 6.494 6.247 6.307 7,500,952 +0.08(+1.32%)
Jan 26, 2009 6.501 6.763 6.165 6.225 7,468,268 -0.13(-2.00%)
Jan 23, 2009 5.612 6.568 5.612 6.352 8,425,508 +0.04(+0.71%)
Jan 22, 2009 6.150 6.501 5.948 6.307 12,011,826 -0.28(-4.31%)
Jan 21, 2009 6.464 6.621 6.157 6.591 11,873,571 +0.29(+4.63%)
Jan 20, 2009 7.233 7.233 6.098 6.299 17,607,940 -0.98(-13.45%)
Jan 16, 2009 7.353 7.547 6.785 7.278 7,490,401 +0.20(+2.85%)
Jan 15, 2009 6.763 7.316 6.449 7.077 13,021,100 +0.16(+2.38%)
Jan 14, 2009 6.882 7.091 6.800 6.912 12,557,439 -0.36(-4.93%)
Jan 13, 2009 6.808 7.293 6.770 7.271 8,472,257 +0.26(+3.73%)
Jan 12, 2009 7.839 7.839 6.875 7.009 20,736,188 -0.76(-9.81%)
Jan 09, 2009 7.779 7.906 7.570 7.771 11,705,853 +0.08(+1.07%)
Jan 08, 2009 7.263 7.727 7.263 7.689 10,994,111 +0.22(+2.90%)
Jan 07, 2009 7.734 7.779 7.450 7.473 10,418,314 -0.41(-5.21%)
Jan 06, 2009 8.003 8.048 7.719 7.884 18,992,998 +0.10(+1.34%)
Jan 05, 2009 7.570 7.884 7.405 7.779 15,432,724 +0.31(+4.20%)
Jan 02, 2009 6.837 7.555 6.837 7.465 0 +0.64(+9.30%)
Jan 01, 2009 6.486 7.024 6.486 6.830 0 +0.00(+0.00%)
Dec 31, 2008 6.486 7.024 6.486 6.830 7,446,449 +0.01(+0.11%)
Dec 30, 2008 6.845 6.875 6.606 6.822 5,757,636 +0.05(+0.77%)
Dec 29, 2008 6.718 6.949 6.628 6.770 10,483,696 +0.07(+1.12%)
Dec 26, 2008 6.598 6.725 6.307 6.695 4,261,677 +0.12(+1.82%)
Dec 24, 2008 6.718 6.800 6.531 6.576 3,655,359 -0.17(-2.55%)
Dec 23, 2008 6.957 7.428 6.725 6.748 19,335,428 +0.30(+4.64%)
Dec 22, 2008 7.032 7.069 6.352 6.449 11,134,473 -0.46(-6.70%)
Dec 19, 2008 7.360 7.510 6.830 6.912 11,688,582 -0.45(-6.09%)
Dec 18, 2008 7.771 7.831 7.189 7.360 17,408,218 -0.07(-0.91%)
Dec 17, 2008 6.972 7.659 6.740 7.428 21,817,570 +0.34(+4.85%)
Dec 16, 2008 5.881 7.121 5.754 7.084 18,931,306 +1.05(+17.33%)
Dec 15, 2008 6.180 6.397 5.858 6.038 7,484,996 -0.06(-0.98%)
Dec 12, 2008 6.000 6.247 5.604 6.098 0 -0.35(-5.45%)
Dec 11, 2008 7.607 7.644 6.053 6.449 31,298,766 -1.48(-18.66%)
Dec 10, 2008 7.622 8.481 7.473 7.928 24,939,800 +0.52(+7.06%)
Dec 09, 2008 6.897 8.227 6.658 7.405 31,589,922 +0.38(+5.43%)
Dec 08, 2008 6.113 7.151 5.897 7.024 22,225,822 +1.55(+28.24%)
Dec 05, 2008 4.999 5.552 4.902 5.477 7,860,754 +0.34(+6.70%)
Dec 04, 2008 5.044 5.470 4.865 5.134 9,980,014 +0.11(+2.23%)
Dec 03, 2008 5.037 5.223 4.633 5.022 10,508,299 +0.12(+2.44%)
Dec 02, 2008 4.558 4.962 4.558 4.902 7,979,970 +0.38(+8.43%)
Dec 01, 2008 4.924 5.149 4.484 4.521 8,355,309 -0.67(-12.95%)
Nov 28, 2008 5.037 5.500 4.857 5.193 5,598,586 +0.26(+5.30%)
Nov 26, 2008 3.946 5.014 3.721 4.932 16,827,392 +1.13(+29.67%)
Nov 25, 2008 3.572 3.938 3.512 3.804 9,747,958 +0.37(+10.89%)
Nov 24, 2008 3.176 3.572 3.176 3.430 9,937,011 +0.37(+11.95%)
Nov 21, 2008 3.213 3.385 2.996 3.064 7,741,154 -0.14(-4.43%)
Nov 20, 2008 3.714 3.714 3.101 3.206 11,797,958 -0.22(-6.33%)
Nov 19, 2008 3.460 3.587 3.400 3.422 7,640,230 -0.13(-3.58%)
Nov 18, 2008 3.721 3.848 3.407 3.549 9,746,293 -0.19(-5.00%)
Nov 17, 2008 3.916 3.923 3.572 3.736 7,532,611 -0.10(-2.72%)
Nov 14, 2008 4.185 4.185 3.729 3.841 0 -0.37(-8.70%)
Nov 13, 2008 4.229 4.304 3.691 4.207 16,203,792 -0.07(-1.57%)
Nov 12, 2008 4.962 4.962 4.207 4.274 8,387,640 -0.37(-8.04%)
Nov 11, 2008 4.895 4.984 4.573 4.648 7,864,203 -0.35(-7.03%)
Nov 10, 2008 5.418 5.582 4.857 4.999 4,562,275 -0.23(-4.43%)
Nov 07, 2008 5.433 5.575 5.014 5.231 6,611,589 -0.09(-1.69%)
Nov 06, 2008 5.492 5.709 5.253 5.320 9,632,167 -0.30(-5.32%)
Nov 05, 2008 5.978 6.023 5.619 5.619 7,139,210 -0.45(-7.39%)
Nov 04, 2008 5.978 6.486 5.978 6.068 10,018,797 +0.19(+3.18%)
Nov 03, 2008 5.679 5.978 5.604 5.881 5,215,739 +0.23(+4.10%)
Oct 31, 2008 5.567 5.851 5.365 5.649 6,880,227 +0.11(+2.02%)
Oct 30, 2008 5.642 5.642 5.328 5.537 10,354,544 +0.33(+6.31%)
Oct 29, 2008 4.902 5.582 4.753 5.208 10,717,624 +0.36(+7.40%)
Oct 28, 2008 4.498 4.865 4.312 4.850 7,746,338 +0.53(+12.28%)
Oct 27, 2008 4.379 4.543 4.267 4.319 9,065,333 -0.19(-4.30%)
Oct 24, 2008 4.521 4.812 4.356 4.513 8,290,178 -0.56(-11.05%)
Oct 23, 2008 5.111 5.223 4.640 5.074 13,756,165 +0.01(+0.30%)
Oct 22, 2008 5.268 5.418 4.902 5.059 11,569,422 -0.64(-11.27%)
Oct 21, 2008 5.746 5.971 5.537 5.702 8,340,649 -0.20(-3.42%)
Oct 20, 2008 5.716 6.008 5.604 5.903 6,140,354 +0.32(+5.76%)
Oct 17, 2008 5.201 5.829 5.134 5.582 0 +0.33(+6.26%)
Oct 16, 2008 6.180 6.180 4.872 5.253 16,683,888 -0.51(-8.82%)
Oct 15, 2008 6.426 6.666 5.604 5.761 12,850,692 -0.94(-14.05%)
Oct 14, 2008 6.770 7.293 6.397 6.703 24,524,580 +0.50(+8.07%)
Oct 13, 2008 6.045 6.202 5.552 6.202 15,422,448 +0.90(+16.90%)
Oct 10, 2008 5.388 5.978 3.363 5.306 50,871,444 -0.80(-13.10%)
Oct 09, 2008 7.682 7.958 5.903 6.105 38,146,936 -1.46(-19.27%)
Oct 08, 2008 7.383 8.646 7.106 7.562 16,512,820 -0.81(-9.72%)
Oct 07, 2008 8.967 9.102 8.022 8.377 15,182,548 -0.42(-4.76%)
Oct 06, 2008 9.602 9.699 8.145 8.795 23,464,344 -1.37(-13.46%)
Oct 03, 2008 11.37 11.57 10.16 10.16 0 -1.05(-9.33%)
Oct 02, 2008 12.27 12.27 11.05 11.21 13,502,492 -1.05(-8.59%)
Oct 01, 2008 13.07 13.07 12.22 12.26 8,897,342 -0.61(-4.70%)
Sep 30, 2008 12.11 12.91 12.11 12.87 10,893,743 +0.82(+6.82%)
Sep 29, 2008 13.17 13.27 11.88 12.05 10,254,981 -1.43(-10.64%)
Sep 26, 2008 13.31 13.63 13.17 13.48 0 -0.26(-1.90%)
Sep 25, 2008 13.44 13.92 13.23 13.74 9,074,100 +0.27(+2.00%)
Sep 24, 2008 13.46 13.85 13.27 13.47 5,168,253 -0.02(-0.17%)
Sep 23, 2008 14.27 14.30 13.44 13.50 6,996,408 -0.77(-5.40%)
Sep 22, 2008 14.58 14.68 14.07 14.27 10,517,640 -0.45(-3.05%)
Sep 19, 2008 14.71 15.85 14.05 14.71 0 +1.92(+15.01%)
Sep 18, 2008 12.87 14.76 12.17 12.79 18,163,662 +0.06(+0.47%)
Sep 17, 2008 13.46 13.53 12.66 12.73 15,014,374 -0.96(-7.04%)
Sep 16, 2008 12.82 13.79 12.46 13.70 14,938,668 +0.72(+5.59%)
Sep 15, 2008 13.69 13.69 12.82 12.97 13,721,491 -1.00(-7.17%)
Sep 12, 2008 14.38 14.38 13.54 13.97 25,035,580 -1.08(-7.20%)
Sep 11, 2008 14.95 15.12 14.66 15.06 9,289,654 -0.22(-1.47%)
Sep 10, 2008 15.32 15.48 14.98 15.28 8,284,293 +0.02(+0.15%)
Sep 09, 2008 15.92 16.07 15.22 15.26 16,425,995 -0.65(-4.09%)
Sep 08, 2008 15.69 16.04 15.35 15.91 16,194,268 +0.74(+4.88%)
Sep 05, 2008 14.95 15.29 14.80 15.17 0 +0.05(+0.35%)
Sep 04, 2008 15.51 15.77 14.95 15.12 7,416,756 -0.54(-3.44%)
Sep 03, 2008 15.61 15.88 15.36 15.65 6,610,104 +0.05(+0.34%)
Sep 02, 2008 15.13 15.68 15.13 15.60 14,019,650 +0.62(+4.14%)
Aug 29, 2008 15.03 15.25 14.95 14.98 0 -0.06(-0.40%)
Aug 28, 2008 14.95 15.13 14.80 15.04 5,474,630 +0.13(+0.85%)
Aug 27, 2008 14.83 15.02 14.10 14.92 6,678,385 +0.07(+0.45%)
Aug 26, 2008 15.26 15.26 14.53 14.85 9,122,623 -0.30(-1.97%)
Aug 25, 2008 15.45 15.45 15.03 15.15 3,380,879 -0.26(-1.70%)
Aug 22, 2008 15.33 15.50 15.20 15.41 0 +0.16(+1.03%)
Aug 21, 2008 15.18 15.45 15.08 15.25 5,885,888 -0.28(-1.78%)
Aug 20, 2008 15.31 15.62 15.27 15.53 4,432,855 +0.10(+0.63%)
Aug 19, 2008 15.68 15.68 15.21 15.43 9,396,282 -0.41(-2.59%)
Aug 18, 2008 16.34 16.49 15.72 15.84 4,667,072 -0.40(-2.48%)
Aug 15, 2008 16.39 16.49 15.99 16.25 0 +0.04(+0.23%)
Aug 14, 2008 16.25 16.26 15.83 16.21 5,168,459 -0.01(-0.05%)
Aug 13, 2008 16.36 16.36 15.93 16.22 5,626,039 -0.24(-1.45%)
Aug 12, 2008 16.38 16.50 16.16 16.45 8,725,345 +0.17(+1.06%)
Aug 11, 2008 15.88 16.61 15.88 16.28 13,321,329 +0.34(+2.16%)
Aug 08, 2008 15.94 16.04 15.44 15.94 10,554,321 +0.11(+0.71%)
Aug 07, 2008 16.13 16.36 15.72 15.83 7,313,731 -0.48(-2.93%)
Aug 06, 2008 16.13 16.40 15.91 16.31 5,430,091 -0.02(-0.14%)
Aug 05, 2008 15.28 16.34 15.28 16.33 14,276,851 +1.15(+7.58%)
Aug 04, 2008 15.29 15.83 15.09 15.18 7,753,361 -0.02(-0.15%)
Aug 01, 2008 15.98 15.98 14.95 15.20 17,220,860 -0.69(-4.33%)
Jul 31, 2008 16.14 16.29 15.65 15.89 13,749,575 -0.42(-2.57%)
Jul 30, 2008 16.49 16.60 16.00 16.31 13,369,643 -0.45(-2.68%)
Jul 29, 2008 16.75 16.86 16.14 16.75 6,539,265 +0.51(+3.13%)
Jul 28, 2008 16.94 16.94 16.07 16.25 6,986,190 -0.31(-1.85%)
Jul 25, 2008 16.48 16.93 16.34 16.55 5,538,266 +0.05(+0.32%)
Jul 24, 2008 17.75 17.81 16.42 16.50 12,404,957 -0.82(-4.75%)
Jul 23, 2008 17.26 19.02 17.02 17.32 20,314,572 -0.08(-0.47%)
Jul 22, 2008 16.48 17.45 16.44 17.40 11,595,979 +0.64(+3.83%)
Jul 21, 2008 16.69 17.33 16.69 16.76 5,218,351 -0.13(-0.75%)
Jul 18, 2008 17.04 17.14 16.72 16.89 6,774,575 +0.00(+0.00%)
Jul 17, 2008 16.54 17.14 16.39 16.89 12,417,354 +0.67(+4.10%)
Jul 16, 2008 15.90 16.36 15.56 16.22 10,172,142 +0.33(+2.07%)
Jul 15, 2008 16.11 16.29 15.37 15.89 11,584,900 -0.39(-2.39%)
Jul 14, 2008 16.98 17.03 16.19 16.28 7,983,079 -0.33(-1.98%)
Jul 11, 2008 17.14 17.14 16.26 16.61 11,579,376 -0.61(-3.52%)
Jul 10, 2008 17.74 17.74 16.90 17.22 9,723,302 -0.32(-1.83%)
Jul 09, 2008 17.78 18.26 17.43 17.54 8,681,355 -0.06(-0.34%)
Jul 08, 2008 17.18 17.74 16.78 17.60 9,687,562 +0.47(+2.75%)
Jul 07, 2008 17.49 17.65 16.70 17.13 10,890,072 -0.31(-1.76%)
Jul 04, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.00(+0.00%)
Jul 03, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.28(+1.66%)
Jul 02, 2008 17.96 18.02 17.01 17.15 9,961,197 -0.81(-4.53%)
Jul 01, 2008 18.30 18.30 17.58 17.96 10,913,206 -0.49(-2.67%)
Jun 30, 2008 18.38 18.62 18.19 18.46 6,388,271 +0.08(+0.45%)
Jun 27, 2008 18.30 18.53 18.18 18.38 13,123,816 +0.21(+1.15%)
Jun 26, 2008 18.35 18.35 17.85 18.17 11,352,032 -0.43(-2.29%)
Jun 25, 2008 18.06 18.84 17.94 18.59 9,453,589 +0.67(+3.75%)
Jun 24, 2008 18.14 18.34 17.56 17.92 6,303,929 +0.13(+0.76%)
Jun 23, 2008 18.20 18.20 17.52 17.78 5,607,293 -0.09(-0.50%)
Jun 20, 2008 18.10 18.10 17.45 17.87 10,258,577 -0.32(-1.77%)
Jun 19, 2008 18.50 18.50 17.90 18.20 13,717,048 -0.02(-0.12%)
Jun 18, 2008 19.12 19.12 17.94 18.22 18,002,350 -0.84(-4.43%)
Jun 17, 2008 20.03 20.06 18.95 19.06 9,116,333 -0.16(-0.86%)
Jun 16, 2008 19.42 19.52 19.08 19.23 4,057,222 -0.01(-0.08%)
Jun 13, 2008 19.70 19.70 18.89 19.24 7,184,665 -0.07(-0.39%)
Jun 12, 2008 19.08 19.83 19.08 19.32 8,254,154 +0.13(+0.70%)
Jun 11, 2008 19.71 19.97 19.18 19.18 8,549,052 -0.81(-4.04%)
Jun 10, 2008 19.99 20.24 19.62 19.99 5,234,268 -0.41(-2.01%)
Jun 09, 2008 20.93 21.08 20.09 20.40 8,092,224 -0.54(-2.57%)
Jun 06, 2008 21.60 21.60 20.78 20.94 7,954,801 -0.69(-3.18%)
Jun 05, 2008 21.39 21.75 21.29 21.63 5,316,309 +0.25(+1.19%)
Jun 04, 2008 21.11 21.80 20.92 21.37 7,729,724 +0.32(+1.53%)
Jun 03, 2008 20.72 21.37 20.72 21.05 4,853,825 +0.16(+0.75%)
Jun 02, 2008 21.12 21.25 20.62 20.89 7,506,345 -0.36(-1.69%)
May 30, 2008 21.67 21.69 21.19 21.25 6,173,799 -0.22(-1.01%)
May 29, 2008 21.86 22.07 21.37 21.47 8,949,177 -0.80(-3.59%)
May 28, 2008 22.60 22.70 21.80 22.27 9,770,631 -0.65(-2.84%)
May 27, 2008 23.11 23.13 22.61 22.92 3,822,996 -0.10(-0.45%)
May 26, 2008 23.15 23.21 22.68 23.02 0 +0.00(+0.00%)
May 23, 2008 23.15 23.21 22.68 23.02 4,260,496 -0.31(-1.31%)
May 22, 2008 23.31 23.37 23.00 23.33 3,864,702 +0.28(+1.20%)
May 21, 2008 23.61 23.74 22.98 23.05 6,905,676 -0.31(-1.31%)
May 20, 2008 23.61 23.76 23.01 23.36 6,088,436 -0.46(-1.91%)
May 19, 2008 23.25 24.37 23.12 23.82 12,637,848 +0.81(+3.54%)
May 16, 2008 22.26 23.13 22.17 23.00 8,906,726 +0.90(+4.09%)
May 15, 2008 21.89 22.19 21.64 22.10 5,278,226 +0.50(+2.32%)
May 14, 2008 21.27 22.00 21.26 21.60 7,677,479 +0.29(+1.37%)
May 13, 2008 21.49 21.49 21.10 21.30 4,728,429 +0.06(+0.28%)
May 12, 2008 21.55 21.55 20.98 21.24 5,631,558 -0.06(-0.28%)
May 09, 2008 21.27 21.38 21.04 21.30 2,480,968 +0.05(+0.25%)
May 08, 2008 21.29 21.59 20.82 21.25 5,503,935 +0.23(+1.10%)
May 07, 2008 21.75 21.86 20.95 21.02 7,905,571 -0.72(-3.33%)
May 06, 2008 21.07 22.02 20.85 21.75 9,130,648 +0.28(+1.29%)
May 05, 2008 21.08 21.57 20.86 21.47 7,629,460 +0.55(+2.61%)
May 02, 2008 21.17 21.18 20.68 20.92 5,285,264 +0.09(+0.43%)
May 01, 2008 20.86 21.16 20.39 20.83 5,026,948 +0.17(+0.83%)
Apr 30, 2008 20.50 21.13 20.48 20.66 5,584,712 +0.25(+1.25%)
Apr 29, 2008 20.73 20.73 20.30 20.41 5,486,076 -0.34(-1.62%)
Apr 28, 2008 20.93 21.18 20.65 20.74 6,705,102 -0.20(-0.96%)
Apr 25, 2008 20.91 21.18 20.18 20.95 4,452,158 +0.32(+1.56%)
Apr 24, 2008 20.18 20.92 20.00 20.62 5,217,935 +0.49(+2.41%)
Apr 23, 2008 20.92 20.92 19.95 20.14 5,893,164 -0.67(-3.20%)
Apr 22, 2008 20.61 21.11 20.36 20.80 7,540,738 +0.34(+1.68%)
Apr 21, 2008 19.95 20.56 19.95 20.46 6,440,823 +0.49(+2.43%)
Apr 18, 2008 19.76 20.22 19.76 19.97 5,939,102 +0.39(+1.98%)
Apr 17, 2008 19.37 19.72 19.32 19.59 4,848,716 +0.11(+0.58%)
Apr 16, 2008 19.47 19.80 19.20 19.47 5,017,642 +0.21(+1.09%)
Apr 15, 2008 19.18 19.37 19.07 19.26 4,162,441 +0.09(+0.47%)
Apr 14, 2008 19.50 19.50 18.99 19.17 5,341,048 -0.28(-1.46%)
Apr 11, 2008 19.79 20.11 19.38 19.46 4,281,861 -0.53(-2.65%)
Apr 10, 2008 20.00 20.00 19.44 19.99 4,858,062 +0.25(+1.25%)
Apr 09, 2008 19.91 20.27 19.66 19.74 3,856,656 -0.42(-2.08%)
Apr 08, 2008 20.00 20.41 19.95 20.16 5,143,585 -0.28(-1.39%)
Apr 07, 2008 20.09 20.82 19.76 20.44 11,951,751 +0.78(+3.95%)
Apr 04, 2008 20.00 20.34 19.56 19.67 8,972,335 -0.87(-4.22%)
Apr 03, 2008 20.32 20.56 20.10 20.53 4,935,219 -0.01(-0.07%)
Apr 02, 2008 20.92 20.92 20.14 20.55 6,684,492 -0.03(-0.15%)
Apr 01, 2008 20.06 20.67 19.70 20.58 11,123,122 +1.06(+5.44%)
Mar 31, 2008 19.35 19.87 18.99 19.52 7,208,276 +0.18(+0.93%)
Mar 28, 2008 20.03 20.23 19.24 19.34 9,558,760 -0.67(-3.36%)
Mar 27, 2008 20.18 20.41 19.99 20.01 5,692,307 +0.01(+0.04%)
Mar 26, 2008 20.47 20.47 19.88 20.00 4,394,512 -0.27(-1.33%)
Mar 25, 2008 19.88 20.28 19.72 20.27 5,537,734 +0.38(+1.92%)
Mar 24, 2008 19.06 20.10 19.06 19.89 10,258,339 +1.04(+5.51%)
Mar 21, 2008 18.85 18.91 18.32 18.85 6,240,054 +0.00(+0.00%)
Mar 20, 2008 18.85 18.91 18.32 18.85 6,206,598 +0.34(+1.86%)
Mar 19, 2008 19.44 19.55 18.40 18.51 8,587,732 -0.86(-4.44%)
Mar 18, 2008 18.67 19.43 18.64 19.37 11,184,354 +1.30(+7.20%)
Mar 17, 2008 18.68 18.79 17.25 18.07 12,985,397 -1.42(-7.29%)
Mar 14, 2008 20.62 20.62 18.91 19.49 21,145,652 -1.58(-7.52%)
Mar 13, 2008 19.81 21.15 19.80 21.07 9,648,740 +0.82(+4.06%)
Mar 12, 2008 20.17 20.60 19.88 20.25 9,970,427 +0.30(+1.50%)
Mar 11, 2008 19.43 20.02 19.20 19.95 9,266,032 +1.17(+6.21%)
Mar 10, 2008 19.30 19.38 18.56 18.79 6,237,665 -0.01(-0.04%)
Mar 07, 2008 19.13 19.21 18.55 18.79 9,466,854 -0.40(-2.06%)
Mar 06, 2008 20.39 20.39 19.16 19.19 7,400,721 -1.03(-5.10%)
Mar 05, 2008 19.97 20.55 19.97 20.22 8,447,824 +0.06(+0.30%)
Mar 04, 2008 20.19 20.54 19.88 20.16 7,362,215 -0.30(-1.46%)
Mar 03, 2008 20.76 20.76 20.03 20.46 8,065,285 -0.13(-0.62%)
Feb 29, 2008 21.30 21.48 20.44 20.59 11,293,037 -0.97(-4.51%)
Feb 28, 2008 21.29 22.00 21.01 21.56 9,819,956 +0.34(+1.62%)
Feb 27, 2008 21.38 21.54 20.88 21.21 6,905,125 -0.13(-0.60%)
Feb 26, 2008 20.76 21.49 20.59 21.34 6,638,231 +0.46(+2.18%)
Feb 25, 2008 20.68 20.91 20.07 20.89 4,485,632 +0.28(+1.34%)
Feb 22, 2008 20.68 20.68 20.10 20.61 3,656,811 +0.07(+0.36%)
Feb 21, 2008 20.33 20.74 20.18 20.53 7,370,372 +0.36(+1.78%)
Feb 20, 2008 19.67 20.24 19.60 20.18 6,202,666 +0.23(+1.16%)
Feb 19, 2008 19.94 20.34 19.66 19.94 4,462,557 +0.50(+2.57%)
Feb 18, 2008 19.59 19.62 19.07 19.44 0 +0.00(+0.00%)
Feb 15, 2008 19.59 19.62 19.07 19.44 3,466,608 -0.08(-0.42%)
Feb 14, 2008 19.91 19.95 19.29 19.53 4,490,717 -0.32(-1.62%)
Feb 13, 2008 19.96 19.96 19.45 19.85 4,599,720 +0.28(+1.45%)
Feb 12, 2008 20.12 20.17 19.39 19.56 6,769,501 -0.22(-1.13%)
Feb 11, 2008 19.85 20.03 19.08 19.79 6,669,865 +0.31(+1.57%)
Feb 08, 2008 19.42 19.81 19.05 19.48 5,422,937 +0.19(+0.97%)
Feb 07, 2008 19.29 19.57 18.68 19.29 8,207,587 +0.32(+1.69%)
Feb 06, 2008 19.27 19.61 18.76 18.97 6,881,837 +0.07(+0.36%)
Feb 05, 2008 20.18 20.18 18.88 18.91 11,441,030 -1.49(-7.33%)
Feb 04, 2008 20.92 21.07 20.20 20.40 4,421,646 -0.35(-1.69%)
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.