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

6.900 USD +0.410 (+6.32%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.50 28.36 27.36 28.15 1,000,100 +0.44(+1.59%)
Nov 29, 2005 28.10 28.15 27.65 27.71 924,400 -0.20(-0.72%)
Nov 28, 2005 28.46 28.50 27.64 27.91 993,400 -0.33(-1.17%)
Nov 25, 2005 28.02 28.33 28.01 28.24 441,000 +0.21(+0.77%)
Nov 23, 2005 28.67 28.67 27.92 28.02 1,111,600 -0.46(-1.63%)
Nov 22, 2005 28.88 28.88 28.40 28.49 1,518,000 -0.11(-0.38%)
Nov 21, 2005 28.50 28.77 28.50 28.60 997,900 +0.13(+0.46%)
Nov 18, 2005 28.62 28.71 28.16 28.47 1,447,900 -0.01(-0.04%)
Nov 17, 2005 28.00 28.54 27.92 28.48 2,128,100 +0.78(+2.82%)
Nov 16, 2005 27.60 27.79 27.33 27.70 2,162,700 +0.73(+2.71%)
Nov 15, 2005 27.17 27.27 26.87 26.97 948,800 -0.20(-0.75%)
Nov 14, 2005 26.81 27.18 26.77 27.17 805,300 +0.36(+1.36%)
Nov 11, 2005 26.92 27.07 26.64 26.81 908,100 -0.20(-0.74%)
Nov 10, 2005 26.13 27.05 26.12 27.01 895,600 +0.64(+2.41%)
Nov 09, 2005 26.55 26.83 26.34 26.38 1,141,900 -0.17(-0.66%)
Nov 08, 2005 26.26 26.98 26.26 26.55 1,303,700 -0.50(-1.85%)
Nov 07, 2005 26.64 27.07 26.51 27.05 1,116,700 +0.41(+1.56%)
Nov 04, 2005 26.22 26.67 26.00 26.64 1,014,800 +0.54(+2.07%)
Nov 03, 2005 26.80 27.02 25.96 26.09 1,444,200 -0.52(-1.95%)
Nov 02, 2005 26.33 26.75 26.25 26.61 1,218,100 +0.26(+0.99%)
Nov 01, 2005 26.04 26.50 25.84 26.36 1,563,900 +0.32(+1.23%)
Oct 31, 2005 25.75 26.21 25.74 26.04 1,365,200 +0.45(+1.74%)
Oct 28, 2005 24.99 25.62 24.86 25.59 1,747,100 +0.88(+3.54%)
Oct 27, 2005 25.12 25.17 24.54 24.71 1,478,400 -0.36(-1.44%)
Oct 26, 2005 24.73 25.30 24.66 25.08 1,373,600 +0.33(+1.31%)
Oct 25, 2005 25.01 25.39 24.59 24.75 1,286,500 -0.11(-0.44%)
Oct 24, 2005 24.38 24.90 24.01 24.86 2,187,100 +0.49(+1.99%)
Oct 21, 2005 24.24 24.64 23.92 24.38 1,854,700 +0.27(+1.14%)
Oct 20, 2005 24.85 25.25 23.89 24.10 2,095,700 -0.76(-3.08%)
Oct 19, 2005 24.10 24.88 23.65 24.86 2,014,400 +0.57(+2.37%)
Oct 18, 2005 24.61 24.65 24.17 24.29 962,800 -0.36(-1.46%)
Oct 17, 2005 23.88 24.74 23.88 24.65 1,598,200 +0.86(+3.61%)
Oct 14, 2005 24.36 24.53 23.38 23.79 3,485,300 -0.45(-1.88%)
Oct 13, 2005 23.85 24.50 23.48 24.25 2,325,900 -0.26(-1.06%)
Oct 12, 2005 25.42 25.42 24.31 24.50 2,468,300 -0.85(-3.33%)
Oct 11, 2005 25.66 25.71 25.26 25.35 2,168,200 -0.11(-0.43%)
Oct 10, 2005 25.48 25.73 25.23 25.46 1,556,700 +0.09(+0.35%)
Oct 07, 2005 25.07 25.43 24.52 25.37 2,304,500 +0.83(+3.36%)
Oct 06, 2005 25.39 25.52 24.25 24.55 2,436,600 -1.05(-4.12%)
Oct 05, 2005 26.05 26.11 25.47 25.60 2,019,500 -0.57(-2.18%)
Oct 04, 2005 26.74 26.80 26.17 26.17 2,064,700 -0.39(-1.47%)
Oct 03, 2005 26.55 26.77 26.05 26.56 2,065,400 +0.41(+1.57%)
Sep 30, 2005 25.47 26.40 25.42 26.15 3,261,500 +0.69(+2.71%)
Sep 29, 2005 25.38 25.52 24.90 25.46 2,501,400 +0.36(+1.43%)
Sep 28, 2005 25.09 25.63 25.06 25.10 10,792,300 +0.03(+0.12%)
Sep 27, 2005 25.68 25.69 25.00 25.07 2,628,800 -0.62(-2.41%)
Sep 26, 2005 25.74 25.78 25.42 25.69 1,460,100 +0.04(+0.14%)
Sep 23, 2005 25.64 26.01 25.52 25.66 884,800 -0.26(-1.00%)
Sep 22, 2005 26.33 26.33 25.66 25.92 1,401,500 +0.01(+0.02%)
Sep 21, 2005 25.77 26.36 25.50 25.91 1,217,200 +0.43(+1.71%)
Sep 20, 2005 26.37 26.44 25.38 25.48 974,700 -0.61(-2.34%)
Sep 19, 2005 26.00 26.35 25.82 26.08 874,800 +0.10(+0.38%)
Sep 16, 2005 26.27 26.38 25.75 25.99 1,073,300 -0.06(-0.25%)
Sep 15, 2005 26.04 26.08 25.70 26.05 705,100 +0.29(+1.13%)
Sep 14, 2005 25.57 25.86 25.42 25.76 809,400 +0.39(+1.52%)
Sep 13, 2005 25.43 25.43 24.95 25.38 2,118,200 -0.05(-0.22%)
Sep 12, 2005 25.92 26.00 25.38 25.43 875,500 -0.31(-1.20%)
Sep 09, 2005 25.61 26.02 25.41 25.74 1,180,300 +0.28(+1.10%)
Sep 08, 2005 25.88 25.88 25.32 25.46 1,861,700 -0.59(-2.25%)
Sep 07, 2005 26.68 26.68 25.90 26.05 1,874,700 -0.55(-2.09%)
Sep 06, 2005 26.12 26.92 25.75 26.60 4,910,400 +1.55(+6.17%)
Sep 02, 2005 25.30 25.30 24.90 25.05 2,075,200 +0.09(+0.34%)
Sep 01, 2005 24.08 25.10 24.08 24.97 5,802,200 +1.14(+4.76%)
Aug 31, 2005 22.18 23.89 22.17 23.83 3,693,100 +1.70(+7.70%)
Aug 30, 2005 22.20 22.41 22.11 22.13 888,900 -0.04(-0.16%)
Aug 29, 2005 22.00 22.55 21.99 22.17 1,143,700 -0.00(-0.02%)
Aug 26, 2005 22.50 22.55 21.95 22.17 1,222,100 -0.43(-1.90%)
Aug 25, 2005 22.92 22.98 22.51 22.60 932,200 -0.31(-1.33%)
Aug 24, 2005 23.05 23.17 22.62 22.91 1,173,000 -0.26(-1.12%)
Aug 23, 2005 23.41 23.55 23.01 23.17 646,400 -0.29(-1.22%)
Aug 22, 2005 23.23 23.53 23.21 23.45 542,100 +0.33(+1.41%)
Aug 19, 2005 23.40 23.43 22.98 23.12 664,000 -0.17(-0.75%)
Aug 18, 2005 23.36 23.42 23.03 23.30 1,734,000 +0.09(+0.41%)
Aug 17, 2005 23.45 23.45 23.10 23.20 1,326,500 -0.25(-1.04%)
Aug 16, 2005 23.62 23.83 23.25 23.45 1,123,600 -0.40(-1.68%)
Aug 15, 2005 23.73 23.87 23.45 23.85 697,800 +0.06(+0.25%)
Aug 12, 2005 24.02 24.02 23.57 23.79 817,300 -0.25(-1.04%)
Aug 11, 2005 23.49 24.05 23.47 24.04 913,100 +0.57(+2.43%)
Aug 10, 2005 23.70 23.75 23.37 23.47 976,300 +0.05(+0.19%)
Aug 09, 2005 23.47 23.67 23.26 23.42 879,900 +0.08(+0.34%)
Aug 08, 2005 23.38 23.54 23.16 23.34 633,300 +0.04(+0.17%)
Aug 05, 2005 23.91 23.91 23.07 23.30 1,299,900 -0.60(-2.51%)
Aug 04, 2005 24.03 24.40 23.88 23.91 1,598,600 +0.28(+1.16%)
Aug 03, 2005 23.90 23.98 23.63 23.63 625,500 -0.20(-0.82%)
Aug 02, 2005 23.80 24.23 23.75 23.83 956,500 +0.29(+1.23%)
Aug 01, 2005 23.90 24.00 23.50 23.54 1,066,800 -0.04(-0.19%)
Jul 29, 2005 23.70 23.73 23.40 23.58 1,115,800 +0.12(+0.51%)
Jul 28, 2005 22.94 23.48 22.90 23.46 1,771,900 +0.74(+3.26%)
Jul 27, 2005 22.48 22.80 22.31 22.72 1,105,600 +0.47(+2.11%)
Jul 26, 2005 22.45 22.52 22.19 22.25 743,600 +0.01(+0.04%)
Jul 25, 2005 22.89 22.92 22.19 22.24 1,056,500 -0.32(-1.40%)
Jul 22, 2005 22.51 22.68 22.42 22.55 1,121,900 +0.18(+0.83%)
Jul 21, 2005 22.84 23.00 22.21 22.37 1,084,900 -0.25(-1.11%)
Jul 20, 2005 22.14 22.66 22.13 22.62 1,368,500 +0.50(+2.26%)
Jul 19, 2005 21.76 22.30 21.68 22.12 1,041,400 +0.54(+2.53%)
Jul 18, 2005 21.92 21.92 21.46 21.58 1,274,100 -0.12(-0.55%)
Jul 15, 2005 22.20 22.20 21.55 21.70 1,752,100 -0.51(-2.27%)
Jul 14, 2005 22.33 22.46 22.14 22.20 960,300 -0.04(-0.18%)
Jul 13, 2005 22.27 22.30 22.11 22.24 866,800 -0.01(-0.02%)
Jul 12, 2005 22.19 22.35 22.08 22.25 420,500 +0.16(+0.72%)
Jul 11, 2005 22.01 22.35 22.01 22.08 782,000 +0.07(+0.34%)
Jul 08, 2005 21.89 22.20 21.83 22.01 1,590,200 +0.25(+1.15%)
Jul 07, 2005 21.75 21.80 21.38 21.76 1,275,900 +0.01(+0.05%)
Jul 06, 2005 21.34 21.89 21.34 21.75 1,093,500 +0.45(+2.14%)
Jul 05, 2005 21.02 21.41 20.95 21.30 631,200 +0.26(+1.26%)
Jul 01, 2005 21.00 21.16 20.93 21.03 623,000 -0.18(-0.85%)
Jun 30, 2005 21.63 21.90 21.12 21.21 1,253,500 -0.37(-1.71%)
Jun 29, 2005 21.33 21.64 21.16 21.58 1,088,100 +0.48(+2.27%)
Jun 28, 2005 20.75 21.24 20.74 21.10 945,800 +0.36(+1.76%)
Jun 27, 2005 20.33 20.86 20.33 20.74 473,600 +0.34(+1.64%)
Jun 24, 2005 20.52 20.53 20.26 20.40 422,800 -0.11(-0.56%)
Jun 23, 2005 20.83 20.83 20.29 20.51 1,080,300 -0.32(-1.51%)
Jun 22, 2005 21.25 21.27 20.79 20.83 937,000 -0.31(-1.47%)
Jun 21, 2005 21.50 21.70 21.03 21.14 949,600 -0.23(-1.05%)
Jun 20, 2005 21.28 21.45 20.86 21.36 907,000 +0.16(+0.73%)
Jun 17, 2005 21.12 21.29 20.75 21.21 855,100 +0.22(+1.05%)
Jun 16, 2005 20.69 21.22 20.68 20.99 1,164,200 +0.30(+1.45%)
Jun 15, 2005 20.77 20.83 20.57 20.69 797,100 -0.03(-0.17%)
Jun 14, 2005 20.35 20.80 20.34 20.73 1,233,600 +0.38(+1.84%)
Jun 13, 2005 20.24 20.40 20.05 20.35 378,100 +0.18(+0.87%)
Jun 10, 2005 19.91 20.42 19.91 20.17 669,300 -0.01(-0.02%)
Jun 09, 2005 20.00 20.25 20.00 20.18 764,900 +0.32(+1.61%)
Jun 08, 2005 20.15 20.25 19.84 19.86 423,100 -0.27(-1.37%)
Jun 07, 2005 20.10 20.33 20.05 20.14 803,100 +0.25(+1.26%)
Jun 06, 2005 19.55 20.02 19.55 19.89 692,400 +0.50(+2.55%)
Jun 03, 2005 19.92 20.00 19.34 19.39 802,200 -0.46(-2.32%)
Jun 02, 2005 19.58 20.08 19.52 19.85 996,000 +0.39(+1.98%)
Jun 01, 2005 19.06 19.51 19.03 19.46 678,100 +0.36(+1.91%)
May 31, 2005 19.12 19.17 19.00 19.10 586,400 -0.05(-0.26%)
May 27, 2005 19.18 19.34 19.11 19.15 697,500 -0.03(-0.16%)
May 26, 2005 18.96 19.25 18.96 19.18 631,700 +0.26(+1.37%)
May 25, 2005 19.14 19.20 18.89 18.92 769,400 -0.21(-1.12%)
May 24, 2005 18.86 19.16 18.68 19.14 1,291,000 +0.33(+1.75%)
May 23, 2005 18.50 18.81 18.42 18.80 1,288,900 +0.29(+1.57%)
May 20, 2005 18.65 18.65 18.39 18.51 574,000 -0.14(-0.72%)
May 19, 2005 18.74 18.76 18.57 18.65 590,900 -0.03(-0.16%)
May 18, 2005 18.25 18.83 18.25 18.68 1,569,000 +0.43(+2.36%)
May 17, 2005 18.31 18.42 18.16 18.25 539,300 -0.05(-0.30%)
May 16, 2005 18.12 18.42 18.08 18.30 416,900 +0.18(+0.99%)
May 13, 2005 18.34 18.36 17.99 18.12 624,100 -0.22(-1.20%)
May 12, 2005 18.38 18.74 18.33 18.34 710,100 +0.02(+0.11%)
May 11, 2005 18.45 18.46 18.15 18.33 1,066,200 -0.13(-0.73%)
May 10, 2005 18.65 18.76 18.44 18.46 668,900 -0.10(-0.51%)
May 09, 2005 18.70 18.89 18.51 18.55 798,400 -0.16(-0.88%)
May 06, 2005 18.98 19.00 18.65 18.72 1,011,800 -0.48(-2.50%)
May 05, 2005 19.09 19.45 19.03 19.20 1,414,800 +0.06(+0.31%)
May 04, 2005 18.50 19.17 18.50 19.14 825,500 +0.54(+2.90%)
May 03, 2005 18.38 18.78 18.24 18.60 1,215,900 +0.22(+1.20%)
May 02, 2005 18.16 18.40 17.98 18.38 1,569,000 +0.38(+2.11%)
Apr 29, 2005 17.75 18.00 17.72 18.00 457,500 +0.30(+1.69%)
Apr 28, 2005 18.02 18.05 17.69 17.70 660,200 -0.39(-2.16%)
Apr 27, 2005 18.40 18.40 17.92 18.09 860,400 -0.39(-2.08%)
Apr 26, 2005 18.17 19.15 18.06 18.48 1,506,200 +0.32(+1.76%)
Apr 25, 2005 17.20 18.21 17.20 18.16 1,483,500 +0.96(+5.61%)
Apr 22, 2005 17.90 17.98 17.07 17.19 3,315,600 -0.64(-3.59%)
Apr 21, 2005 17.55 17.92 17.48 17.83 906,900 +0.32(+1.83%)
Apr 20, 2005 17.89 17.89 17.50 17.51 770,500 -0.38(-2.10%)
Apr 19, 2005 17.80 18.07 17.80 17.89 1,453,800 +0.26(+1.45%)
Apr 18, 2005 17.62 17.80 17.38 17.63 1,568,800 -0.04(-0.25%)
Apr 15, 2005 18.00 18.02 17.67 17.67 920,000 -0.40(-2.19%)
Apr 14, 2005 18.66 18.69 18.00 18.07 1,054,200 -0.58(-3.11%)
Apr 13, 2005 18.69 18.78 18.58 18.65 931,900 -0.13(-0.69%)
Apr 12, 2005 18.50 18.80 18.31 18.78 452,800 +0.28(+1.51%)
Apr 11, 2005 18.53 18.60 18.34 18.50 384,300 -0.03(-0.16%)
Apr 08, 2005 18.62 18.66 18.48 18.53 646,400 +0.04(+0.22%)
Apr 07, 2005 18.10 18.57 18.10 18.49 783,500 +0.34(+1.90%)
Apr 06, 2005 18.08 18.34 17.92 18.14 682,900 +0.09(+0.47%)
Apr 05, 2005 18.38 18.55 18.01 18.06 798,900 -0.30(-1.63%)
Apr 04, 2005 18.48 18.58 18.33 18.36 756,800 -0.06(-0.35%)
Apr 01, 2005 18.30 18.64 18.27 18.42 1,318,100 +0.30(+1.66%)
Mar 31, 2005 18.06 18.24 18.06 18.12 1,819,800 +0.11(+0.61%)
Mar 30, 2005 18.12 18.36 17.92 18.01 1,882,400 -0.26(-1.40%)
Mar 29, 2005 18.50 18.62 18.24 18.27 1,088,200 -0.28(-1.48%)
Mar 28, 2005 18.82 18.84 18.42 18.55 1,210,100 -0.27(-1.46%)
Mar 24, 2005 18.60 18.91 18.51 18.82 667,900 +0.23(+1.24%)
Mar 23, 2005 18.84 18.89 18.57 18.59 758,300 -0.27(-1.41%)
Mar 22, 2005 18.56 19.14 18.45 18.86 1,428,800 +0.17(+0.91%)
Mar 21, 2005 18.50 18.78 18.12 18.68 1,335,400 -0.20(-1.06%)
Mar 18, 2005 19.00 19.02 18.83 18.89 1,714,800 -0.13(-0.68%)
Mar 17, 2005 19.19 19.42 18.75 19.01 1,316,700 -0.17(-0.89%)
Mar 16, 2005 19.65 19.65 19.02 19.18 1,820,800 -0.49(-2.47%)
Mar 15, 2005 19.88 20.08 19.56 19.67 792,900 -0.20(-1.03%)
Mar 14, 2005 20.25 20.30 19.64 19.88 2,131,000 -0.43(-2.12%)
Mar 11, 2005 20.14 20.41 20.12 20.30 417,300 +0.04(+0.17%)
Mar 10, 2005 20.80 20.82 20.17 20.27 1,213,300 -0.57(-2.74%)
Mar 09, 2005 21.09 21.15 20.76 20.84 605,000 -0.27(-1.30%)
Mar 08, 2005 21.16 21.26 21.02 21.11 745,800 -0.05(-0.21%)
Mar 07, 2005 21.08 21.24 21.02 21.16 1,322,400 +0.17(+0.83%)
Mar 04, 2005 20.33 21.05 20.33 20.99 997,200 +0.76(+3.73%)
Mar 03, 2005 20.16 20.29 20.12 20.23 772,900 +0.07(+0.35%)
Mar 02, 2005 19.68 20.16 19.66 20.16 869,200 +0.48(+2.44%)
Mar 01, 2005 19.75 19.87 19.50 19.68 1,022,900 -0.31(-1.53%)
Feb 28, 2005 20.45 20.45 19.77 19.99 952,000 -0.50(-2.44%)
Feb 25, 2005 19.57 20.49 19.52 20.49 944,700 +0.94(+4.81%)
Feb 24, 2005 19.43 19.55 19.26 19.55 531,500 +0.11(+0.57%)
Feb 23, 2005 19.41 19.55 19.36 19.43 480,100 +0.03(+0.18%)
Feb 22, 2005 19.42 19.67 19.40 19.40 572,200 -0.02(-0.10%)
Feb 18, 2005 19.35 19.46 19.27 19.42 842,900 +0.00(+0.03%)
Feb 17, 2005 19.50 19.50 19.38 19.42 625,200 +0.08(+0.39%)
Feb 16, 2005 19.45 19.48 19.26 19.34 868,200 -0.16(-0.82%)
Feb 15, 2005 19.55 19.64 19.47 19.50 387,200 -0.04(-0.18%)
Feb 14, 2005 19.55 19.65 19.45 19.54 416,600 +0.01(+0.05%)
Feb 11, 2005 19.43 19.65 19.34 19.52 477,900 +0.09(+0.46%)
Feb 10, 2005 19.39 19.50 19.34 19.43 310,100 +0.05(+0.26%)
Feb 09, 2005 19.34 19.62 19.30 19.39 634,700 -0.06(-0.28%)
Feb 08, 2005 19.27 19.47 19.27 19.44 448,700 +0.17(+0.88%)
Feb 07, 2005 19.31 19.46 19.17 19.27 456,600 -0.07(-0.36%)
Feb 04, 2005 19.27 19.65 19.26 19.34 678,600 +0.12(+0.62%)
Feb 03, 2005 19.42 19.42 19.07 19.22 740,600 -0.20(-1.00%)
Feb 02, 2005 19.25 19.62 19.25 19.42 1,189,300 +0.15(+0.78%)
Feb 01, 2005 18.77 19.33 18.75 19.26 1,160,000 +0.52(+2.80%)
Jan 31, 2005 18.60 18.86 18.48 18.74 583,600 +0.18(+1.00%)
Jan 28, 2005 18.45 18.58 18.36 18.55 582,600 +0.05(+0.30%)
Jan 27, 2005 18.27 18.57 18.21 18.50 798,100 +0.25(+1.34%)
Jan 26, 2005 18.05 18.30 18.04 18.25 1,112,500 +0.26(+1.44%)
Jan 25, 2005 17.98 18.03 17.92 18.00 852,000 +0.10(+0.56%)
Jan 24, 2005 18.02 18.08 17.80 17.89 615,400 -0.15(-0.86%)
Jan 21, 2005 18.00 18.20 17.92 18.05 812,100 -0.04(-0.19%)
Jan 20, 2005 18.35 18.35 18.05 18.08 1,263,000 -0.34(-1.85%)
Jan 19, 2005 18.75 18.86 18.27 18.42 1,437,600 -0.24(-1.29%)
Jan 18, 2005 19.00 19.00 18.54 18.67 1,475,100 +0.15(+0.81%)
Jan 14, 2005 18.05 18.64 18.01 18.51 1,177,500 +0.48(+2.66%)
Jan 13, 2005 17.92 18.14 17.83 18.04 830,000 +0.06(+0.33%)
Jan 12, 2005 17.70 17.98 17.70 17.98 1,231,800 +0.31(+1.75%)
Jan 11, 2005 17.79 17.80 17.56 17.67 1,204,100 -0.00(-0.03%)
Jan 10, 2005 17.30 17.75 17.25 17.67 1,421,900 +0.29(+1.67%)
Jan 07, 2005 17.55 17.61 17.33 17.38 1,204,800 -0.10(-0.57%)
Jan 06, 2005 17.48 17.52 17.36 17.48 1,214,200 +0.03(+0.14%)
Jan 05, 2005 17.88 17.88 17.42 17.45 1,881,300 -0.46(-2.54%)
Jan 04, 2005 18.07 18.08 17.86 17.91 1,822,400 -0.20(-1.13%)
Jan 03, 2005 18.33 18.33 18.08 18.11 2,316,200 -0.09(-0.52%)
Dec 31, 2004 18.23 18.28 18.17 18.21 315,800 -0.04(-0.22%)
Dec 30, 2004 18.23 18.25 18.17 18.25 419,200 +0.05(+0.27%)
Dec 29, 2004 18.10 18.20 18.03 18.20 450,800 +0.04(+0.22%)
Dec 28, 2004 18.12 18.20 18.08 18.16 731,400 +0.07(+0.36%)
Dec 27, 2004 18.23 18.23 18.00 18.09 725,700 -0.06(-0.33%)
Dec 23, 2004 18.00 18.23 17.91 18.16 1,042,900 +0.16(+0.89%)
Dec 22, 2004 17.93 18.00 17.85 18.00 1,452,800 +0.08(+0.42%)
Dec 21, 2004 17.75 17.92 17.65 17.92 1,947,600 +0.28(+1.56%)
Dec 20, 2004 17.48 17.65 17.46 17.64 1,050,200 +0.22(+1.26%)
Dec 17, 2004 17.35 17.43 17.30 17.42 727,100 +0.07(+0.43%)
Dec 16, 2004 17.24 17.48 17.08 17.35 1,460,300 +0.11(+0.64%)
Dec 15, 2004 16.98 17.68 16.97 17.24 1,147,000 +0.26(+1.56%)
Dec 14, 2004 17.05 17.11 16.95 16.98 696,400 +0.05(+0.30%)
Dec 13, 2004 16.88 17.07 16.70 16.92 734,100 +0.05(+0.30%)
Dec 10, 2004 16.65 17.02 16.55 16.88 8,112,900 +0.25(+1.47%)
Dec 09, 2004 16.52 16.67 16.47 16.63 561,300 +0.03(+0.18%)
Dec 08, 2004 16.62 16.68 16.58 16.60 258,400 -0.02(-0.12%)
Dec 07, 2004 16.75 16.79 16.54 16.62 1,010,900 -0.13(-0.78%)
Dec 06, 2004 16.70 16.75 16.65 16.75 488,300 +0.05(+0.30%)
Dec 03, 2004 16.59 16.73 16.58 16.70 1,041,700 +0.06(+0.36%)
Dec 02, 2004 16.75 16.84 16.58 16.64 2,898,300 -0.12(-0.69%)
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.