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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.100 3.289 3.005 3.269 13,154,963 +0.05(+1.55%)
Feb 27, 2020 3.289 3.409 3.150 3.219 15,720,285 -0.15(-4.44%)
Feb 26, 2020 3.648 3.678 3.359 3.369 22,004,906 -0.26(-7.14%)
Feb 25, 2020 3.738 3.758 3.608 3.628 9,562,253 -0.10(-2.67%)
Feb 24, 2020 3.638 3.788 3.608 3.728 22,996,634 -0.05(-1.32%)
Feb 21, 2020 3.698 3.813 3.688 3.778 8,449,696 +0.05(+1.34%)
Feb 20, 2020 3.768 3.808 3.708 3.728 8,561,097 -0.04(-1.06%)
Feb 19, 2020 3.798 3.798 3.678 3.768 15,737,201 +0.00(+0.00%)
Feb 18, 2020 3.857 3.907 3.748 3.768 9,268,730 -0.12(-3.08%)
Feb 14, 2020 3.937 4.007 3.847 3.887 5,749,577 -0.05(-1.27%)
Feb 13, 2020 4.107 4.126 3.867 3.937 15,518,435 -0.17(-4.13%)
Feb 12, 2020 4.146 4.166 4.027 4.107 22,595,034 -0.23(-5.29%)
Feb 11, 2020 4.146 4.336 4.117 4.336 17,244,962 +0.20(+4.82%)
Feb 10, 2020 4.156 4.196 4.107 4.136 2,200,549 -0.03(-0.72%)
Feb 07, 2020 4.146 4.201 4.107 4.166 2,751,285 -0.01(-0.24%)
Feb 06, 2020 4.196 4.226 4.117 4.176 3,287,503 +0.00(+0.00%)
Feb 05, 2020 4.306 4.316 4.156 4.176 4,781,404 -0.09(-2.10%)
Feb 04, 2020 4.216 4.286 4.186 4.266 9,346,388 +0.06(+1.42%)
Feb 03, 2020 4.057 4.206 4.037 4.206 6,613,034 +0.18(+4.46%)
Jan 31, 2020 4.156 4.166 4.017 4.027 7,191,788 -0.16(-3.81%)
Jan 30, 2020 4.186 4.226 4.097 4.186 6,356,846 -0.07(-1.64%)
Jan 29, 2020 4.356 4.356 4.196 4.256 16,001,169 -0.08(-1.84%)
Jan 28, 2020 4.146 4.356 4.146 4.336 8,779,928 +0.20(+4.82%)
Jan 27, 2020 4.087 4.166 4.027 4.136 9,164,245 -0.07(-1.66%)
Jan 24, 2020 4.246 4.261 4.176 4.206 9,482,971 -0.02(-0.47%)
Jan 23, 2020 4.156 4.236 4.077 4.226 9,412,515 +0.00(+0.00%)
Jan 22, 2020 4.156 4.316 4.136 4.226 11,461,685 +0.10(+2.42%)
Jan 21, 2020 4.156 4.196 4.067 4.126 12,115,528 -0.07(-1.66%)
Jan 17, 2020 3.977 4.231 3.932 4.196 17,145,194 +0.29(+7.40%)
Jan 16, 2020 3.718 3.927 3.688 3.907 16,111,641 +0.22(+5.95%)
Jan 15, 2020 3.758 3.817 3.688 3.688 6,079,570 -0.12(-3.14%)
Jan 14, 2020 3.798 3.827 3.778 3.808 2,617,980 -0.01(-0.26%)
Jan 13, 2020 3.817 3.837 3.788 3.817 5,611,757 +0.00(+0.00%)
Jan 10, 2020 3.788 3.857 3.778 3.817 5,975,515 +0.03(+0.79%)
Jan 09, 2020 3.847 3.867 3.738 3.788 5,924,076 -0.04(-1.04%)
Jan 08, 2020 3.768 3.857 3.748 3.827 3,817,267 +0.08(+2.13%)
Jan 07, 2020 3.827 3.827 3.708 3.748 5,016,987 -0.08(-2.08%)
Jan 06, 2020 3.768 3.827 3.748 3.827 3,022,438 +0.04(+1.05%)
Jan 03, 2020 3.768 3.837 3.758 3.788 2,870,976 -0.04(-1.04%)
Jan 02, 2020 3.798 3.867 3.788 3.827 2,670,652 +0.06(+1.59%)
Dec 31, 2019 3.758 3.808 3.738 3.768 2,652,362 -0.01(-0.26%)
Dec 30, 2019 3.837 3.867 3.728 3.778 4,125,098 -0.06(-1.56%)
Dec 27, 2019 3.887 3.907 3.827 3.837 3,677,711 -0.04(-1.03%)
Dec 26, 2019 3.827 3.897 3.808 3.877 2,781,637 +0.05(+1.30%)
Dec 24, 2019 3.857 3.867 3.808 3.827 1,170,221 -0.03(-0.78%)
Dec 23, 2019 3.827 3.877 3.798 3.857 4,309,244 +0.05(+1.31%)
Dec 20, 2019 3.877 3.897 3.798 3.808 3,781,048 -0.05(-1.29%)
Dec 19, 2019 3.887 3.937 3.847 3.857 6,809,263 -0.02(-0.51%)
Dec 18, 2019 3.768 3.887 3.738 3.877 10,454,982 +0.11(+2.91%)
Dec 17, 2019 3.778 3.808 3.728 3.768 4,988,491 -0.03(-0.79%)
Dec 16, 2019 3.748 3.817 3.748 3.798 4,416,850 +0.05(+1.33%)
Dec 13, 2019 3.678 3.768 3.678 3.748 5,474,278 +0.09(+2.45%)
Dec 12, 2019 3.609 3.727 3.609 3.658 4,209,043 +0.06(+1.64%)
Dec 11, 2019 3.540 3.643 3.511 3.599 3,964,741 +0.08(+2.23%)
Dec 10, 2019 3.501 3.555 3.461 3.520 8,806,228 +0.01(+0.28%)
Dec 09, 2019 3.442 3.520 3.442 3.511 4,049,103 +0.04(+1.13%)
Dec 06, 2019 3.550 3.579 3.461 3.471 4,377,441 -0.08(-2.22%)
Dec 05, 2019 3.511 3.599 3.491 3.550 2,952,115 +0.07(+1.98%)
Dec 04, 2019 3.461 3.540 3.461 3.481 8,981,139 +0.02(+0.57%)
Dec 03, 2019 3.540 3.550 3.461 3.461 4,556,164 -0.11(-3.03%)
Dec 02, 2019 3.658 3.697 3.550 3.570 4,545,274 -0.10(-2.68%)
Nov 29, 2019 3.727 3.747 3.629 3.668 4,778,625 -0.06(-1.58%)
Nov 27, 2019 3.638 3.727 3.629 3.727 4,510,660 +0.09(+2.43%)
Nov 26, 2019 3.658 3.727 3.638 3.638 10,804,682 -0.01(-0.27%)
Nov 25, 2019 3.579 3.668 3.579 3.648 3,991,747 +0.05(+1.37%)
Nov 22, 2019 3.589 3.609 3.530 3.599 4,257,136 +0.04(+1.10%)
Nov 21, 2019 3.540 3.599 3.540 3.560 2,982,038 +0.01(+0.28%)
Nov 20, 2019 3.599 3.653 3.535 3.550 4,875,511 -0.08(-2.17%)
Nov 19, 2019 3.609 3.638 3.550 3.629 5,519,299 +0.03(+0.82%)
Nov 18, 2019 3.570 3.638 3.570 3.599 2,518,117 -0.03(-0.81%)
Nov 15, 2019 3.619 3.643 3.599 3.629 4,221,238 +0.04(+1.10%)
Nov 14, 2019 3.540 3.629 3.540 3.589 4,265,572 +0.01(+0.27%)
Nov 13, 2019 3.530 3.609 3.491 3.579 7,240,427 +0.01(+0.28%)
Nov 12, 2019 3.717 3.727 3.560 3.570 5,391,092 -0.14(-3.71%)
Nov 11, 2019 3.737 3.756 3.688 3.707 3,711,270 -0.06(-1.57%)
Nov 08, 2019 3.776 3.815 3.751 3.766 2,812,463 -0.05(-1.29%)
Nov 07, 2019 3.845 3.865 3.810 3.815 4,888,215 -0.01(-0.26%)
Nov 06, 2019 3.766 3.825 3.697 3.825 4,355,169 +0.03(+0.78%)
Nov 05, 2019 3.806 3.879 3.776 3.796 5,665,922 -0.01(-0.26%)
Nov 04, 2019 3.835 3.899 3.796 3.806 7,148,387 +0.01(+0.26%)
Nov 01, 2019 3.756 3.815 3.722 3.796 9,252,981 +0.09(+2.39%)
Oct 31, 2019 3.747 3.766 3.688 3.707 6,282,036 -0.07(-1.82%)
Oct 30, 2019 3.924 3.943 3.747 3.776 18,099,090 -0.17(-4.24%)
Oct 29, 2019 4.002 4.032 3.943 3.943 5,060,727 -0.08(-1.96%)
Oct 28, 2019 3.933 4.032 3.919 4.022 6,143,393 +0.11(+2.76%)
Oct 25, 2019 3.855 3.933 3.806 3.914 6,854,312 +0.08(+2.05%)
Oct 24, 2019 4.022 4.022 3.766 3.835 14,795,517 -0.29(-6.92%)
Oct 23, 2019 4.081 4.130 4.032 4.120 8,243,417 +0.05(+1.21%)
Oct 22, 2019 3.992 4.091 3.978 4.071 7,096,313 +0.06(+1.47%)
Oct 21, 2019 4.032 4.051 3.983 4.012 2,874,644 +0.00(+0.00%)
Oct 18, 2019 4.012 4.081 3.933 4.012 6,512,721 +0.01(+0.25%)
Oct 17, 2019 4.051 4.125 4.002 4.002 3,845,056 -0.06(-1.45%)
Oct 16, 2019 4.042 4.091 4.022 4.061 3,593,477 +0.02(+0.49%)
Oct 15, 2019 4.032 4.155 4.017 4.042 5,884,593 +0.01(+0.24%)
Oct 14, 2019 3.983 4.051 3.933 4.032 8,729,525 +0.03(+0.74%)
Oct 11, 2019 3.924 4.042 3.894 4.002 14,026,522 +0.16(+4.09%)
Oct 10, 2019 3.786 3.914 3.766 3.845 7,906,630 +0.05(+1.30%)
Oct 09, 2019 3.766 3.806 3.688 3.796 6,894,478 +0.10(+2.66%)
Oct 08, 2019 3.619 3.756 3.599 3.697 4,725,067 +0.06(+1.62%)
Oct 07, 2019 3.678 3.704 3.629 3.638 3,031,656 -0.05(-1.33%)
Oct 04, 2019 3.599 3.697 3.589 3.688 5,074,658 +0.07(+1.90%)
Oct 03, 2019 3.599 3.668 3.560 3.619 5,993,552 -0.01(-0.27%)
Oct 02, 2019 3.688 3.727 3.540 3.629 9,100,104 -0.11(-2.89%)
Oct 01, 2019 3.884 3.884 3.727 3.737 6,006,029 -0.12(-3.06%)
Sep 30, 2019 3.894 3.943 3.835 3.855 3,502,701 -0.04(-1.01%)
Sep 27, 2019 3.904 3.983 3.884 3.894 4,187,170 -0.02(-0.50%)
Sep 26, 2019 3.894 3.919 3.874 3.914 2,949,619 -0.02(-0.50%)
Sep 25, 2019 3.884 3.933 3.781 3.933 3,786,285 +0.01(+0.25%)
Sep 24, 2019 3.953 3.978 3.914 3.924 3,747,748 -0.04(-0.99%)
Sep 23, 2019 3.992 4.032 3.933 3.963 5,065,292 -0.08(-1.95%)
Sep 20, 2019 3.933 4.051 3.914 4.042 9,750,980 +0.13(+3.27%)
Sep 19, 2019 3.914 4.002 3.884 3.914 4,661,575 +0.00(+0.00%)
Sep 18, 2019 3.953 4.002 3.874 3.914 9,830,555 -0.07(-1.73%)
Sep 17, 2019 3.796 3.992 3.786 3.983 5,011,069 +0.13(+3.32%)
Sep 16, 2019 3.835 3.884 3.776 3.855 5,205,224 -0.03(-0.76%)
Sep 13, 2019 3.845 3.884 3.806 3.884 5,148,488 +0.08(+2.07%)
Sep 12, 2019 3.865 3.914 3.776 3.806 7,227,490 -0.06(-1.53%)
Sep 11, 2019 3.914 3.983 3.747 3.865 13,301,145 -0.11(-2.72%)
Sep 10, 2019 3.884 4.002 3.815 3.973 9,535,358 +0.09(+2.28%)
Sep 09, 2019 3.766 3.933 3.766 3.884 6,843,547 +0.12(+3.13%)
Sep 06, 2019 3.815 3.865 3.722 3.766 10,677,416 -0.05(-1.29%)
Sep 05, 2019 3.756 3.865 3.747 3.815 5,843,694 +0.13(+3.47%)
Sep 04, 2019 3.550 3.717 3.550 3.688 6,292,053 +0.18(+5.04%)
Sep 03, 2019 3.648 3.668 3.461 3.511 10,802,832 -0.18(-4.80%)
Aug 30, 2019 3.550 3.776 3.550 3.688 13,091,035 +0.18(+5.04%)
Aug 29, 2019 3.265 3.589 3.245 3.511 22,595,278 +0.29(+9.17%)
Aug 28, 2019 3.157 3.260 3.137 3.216 6,775,835 +0.07(+2.19%)
Aug 27, 2019 3.098 3.176 3.078 3.147 5,211,113 +0.05(+1.59%)
Aug 26, 2019 3.107 3.127 3.078 3.098 5,589,347 +0.03(+0.96%)
Aug 23, 2019 3.058 3.166 3.014 3.068 8,965,491 -0.01(-0.32%)
Aug 22, 2019 3.039 3.088 3.009 3.078 7,284,236 +0.02(+0.64%)
Aug 21, 2019 3.019 3.058 3.004 3.058 9,099,888 +0.10(+3.32%)
Aug 20, 2019 2.989 3.029 2.945 2.960 5,613,227 +0.02(+0.67%)
Aug 19, 2019 2.970 2.999 2.911 2.940 5,457,237 +0.02(+0.67%)
Aug 16, 2019 2.871 2.940 2.866 2.921 7,928,410 +0.08(+2.77%)
Aug 15, 2019 2.911 2.921 2.773 2.842 11,697,859 -0.07(-2.37%)
Aug 14, 2019 2.940 2.970 2.881 2.911 14,475,447 -0.06(-1.99%)
Aug 13, 2019 2.980 3.078 2.930 2.970 7,986,938 -0.01(-0.33%)
Aug 12, 2019 3.048 3.058 2.970 2.980 7,436,281 -0.13(-4.11%)
Aug 09, 2019 3.107 3.127 3.068 3.107 7,464,683 -0.02(-0.63%)
Aug 08, 2019 3.068 3.147 3.039 3.127 10,791,276 +0.05(+1.60%)
Aug 07, 2019 3.009 3.088 2.901 3.078 11,533,229 +0.01(+0.32%)
Aug 06, 2019 3.107 3.206 2.999 3.068 16,773,249 +0.02(+0.65%)
Aug 05, 2019 3.166 3.196 2.970 3.048 23,903,506 -0.17(-5.20%)
Aug 02, 2019 3.304 3.343 3.166 3.216 10,156,334 -0.13(-3.82%)
Aug 01, 2019 3.511 3.550 3.309 3.343 9,936,880 -0.16(-4.49%)
Jul 31, 2019 3.609 3.609 3.461 3.501 9,529,533 -0.11(-3.00%)
Jul 30, 2019 3.550 3.619 3.540 3.609 6,107,951 +0.03(+0.82%)
Jul 29, 2019 3.589 3.629 3.530 3.579 5,750,677 +0.01(+0.28%)
Jul 26, 2019 3.629 3.629 3.540 3.570 6,881,973 -0.03(-0.82%)
Jul 25, 2019 3.609 3.629 3.540 3.599 8,656,176 -0.08(-2.14%)
Jul 24, 2019 3.648 3.697 3.619 3.678 5,121,796 +0.05(+1.36%)
Jul 23, 2019 3.688 3.707 3.619 3.629 6,495,384 -0.03(-0.81%)
Jul 22, 2019 3.688 3.747 3.629 3.658 5,407,945 -0.04(-1.06%)
Jul 19, 2019 3.697 3.737 3.638 3.697 8,697,933 +0.00(+0.00%)
Jul 18, 2019 3.835 3.865 3.648 3.697 10,940,854 -0.15(-3.84%)
Jul 17, 2019 3.933 3.943 3.835 3.845 6,801,080 -0.09(-2.25%)
Jul 16, 2019 4.002 4.002 3.899 3.933 4,777,442 -0.07(-1.72%)
Jul 15, 2019 3.963 4.032 3.933 4.002 5,336,138 +0.05(+1.24%)
Jul 12, 2019 3.983 4.051 3.948 3.953 19,864,806 -0.03(-0.74%)
Jul 11, 2019 3.953 3.992 3.914 3.983 8,950,505 +0.07(+1.76%)
Jul 10, 2019 3.973 3.983 3.884 3.914 11,587,504 -0.03(-0.75%)
Jul 09, 2019 4.179 4.219 3.938 3.943 10,077,945 -0.27(-6.31%)
Jul 08, 2019 4.199 4.268 4.194 4.209 3,979,413 -0.02(-0.47%)
Jul 05, 2019 4.179 4.238 4.150 4.228 2,754,498 +0.05(+1.18%)
Jul 03, 2019 4.248 4.258 4.169 4.179 3,541,105 -0.04(-0.93%)
Jul 02, 2019 4.248 4.278 4.179 4.219 3,225,095 -0.03(-0.69%)
Jul 01, 2019 4.199 4.248 4.150 4.248 4,695,178 +0.08(+1.89%)
Jun 28, 2019 4.169 4.189 4.081 4.169 4,350,085 +0.03(+0.71%)
Jun 27, 2019 4.160 4.209 4.130 4.140 5,607,971 +0.01(+0.24%)
Jun 26, 2019 4.061 4.160 4.022 4.130 7,612,014 +0.09(+2.19%)
Jun 25, 2019 4.061 4.096 4.012 4.042 4,268,031 -0.05(-1.20%)
Jun 24, 2019 4.130 4.140 4.061 4.091 1,984,700 -0.01(-0.24%)
Jun 21, 2019 4.061 4.120 3.992 4.101 5,809,503 +0.04(+0.97%)
Jun 20, 2019 4.140 4.179 4.042 4.061 4,559,229 -0.02(-0.48%)
Jun 19, 2019 4.101 4.120 4.032 4.081 6,182,867 +0.00(+0.00%)
Jun 18, 2019 4.091 4.150 4.081 4.081 4,744,977 +0.05(+1.22%)
Jun 17, 2019 4.091 4.091 3.992 4.032 6,436,167 -0.07(-1.68%)
Jun 14, 2019 4.140 4.140 4.032 4.101 4,804,253 -0.05(-1.18%)
Jun 13, 2019 4.042 4.219 4.042 4.150 6,452,854 +0.06(+1.44%)
Jun 12, 2019 4.140 4.169 4.086 4.091 5,117,646 -0.09(-2.12%)
Jun 11, 2019 4.366 4.366 4.160 4.179 7,778,372 -0.14(-3.19%)
Jun 10, 2019 4.160 4.386 4.130 4.317 8,630,314 +0.26(+6.30%)
Jun 07, 2019 4.071 4.115 4.032 4.061 3,979,103 +0.02(+0.49%)
Jun 06, 2019 4.110 4.120 3.973 4.042 9,470,622 -0.08(-1.91%)
Jun 05, 2019 4.248 4.248 4.101 4.120 4,770,262 -0.10(-2.33%)
Jun 04, 2019 4.101 4.297 4.091 4.219 7,212,638 +0.16(+3.87%)
Jun 03, 2019 4.081 4.130 3.992 4.061 5,974,750 +0.01(+0.24%)
May 31, 2019 4.012 4.091 3.894 4.051 8,953,593 -0.11(-2.60%)
May 30, 2019 4.120 4.266 4.120 4.160 4,474,265 +0.04(+0.95%)
May 29, 2019 3.914 4.130 3.874 4.120 8,327,516 +0.16(+3.97%)
May 28, 2019 4.120 4.140 3.894 3.963 11,092,408 -0.18(-4.28%)
May 24, 2019 4.287 4.287 4.120 4.140 5,647,605 -0.11(-2.55%)
May 23, 2019 4.238 4.248 4.150 4.248 5,316,087 -0.02(-0.46%)
May 22, 2019 4.297 4.327 4.248 4.268 3,254,691 -0.04(-0.91%)
May 21, 2019 4.346 4.346 4.287 4.307 2,840,240 -0.01(-0.23%)
May 20, 2019 4.297 4.356 4.273 4.317 2,921,496 +0.01(+0.23%)
May 17, 2019 4.307 4.346 4.287 4.307 6,542,924 -0.02(-0.45%)
May 16, 2019 4.287 4.415 4.287 4.327 5,347,043 -0.01(-0.23%)
May 15, 2019 4.287 4.366 4.278 4.337 4,085,021 +0.03(+0.68%)
May 14, 2019 4.307 4.415 4.278 4.307 7,019,650 +0.04(+0.92%)
May 13, 2019 4.346 4.366 4.238 4.268 5,673,419 -0.18(-3.98%)
May 10, 2019 4.435 4.484 4.351 4.445 6,733,499 +0.00(+0.00%)
May 09, 2019 4.405 4.464 4.341 4.445 8,983,347 +0.02(+0.44%)
May 08, 2019 4.474 4.484 4.415 4.425 4,899,812 -0.03(-0.66%)
May 07, 2019 4.484 4.504 4.425 4.455 4,429,741 -0.08(-1.74%)
May 06, 2019 4.484 4.582 4.474 4.533 3,245,638 -0.03(-0.65%)
May 03, 2019 4.553 4.573 4.514 4.563 3,967,306 +0.07(+1.53%)
May 02, 2019 4.484 4.543 4.445 4.494 6,747,833 -0.01(-0.22%)
May 01, 2019 4.573 4.602 4.494 4.504 6,604,221 -0.02(-0.43%)
Apr 30, 2019 4.494 4.553 4.464 4.523 4,247,556 +0.03(+0.66%)
Apr 29, 2019 4.504 4.548 4.464 4.494 5,120,860 -0.04(-0.87%)
Apr 26, 2019 4.523 4.573 4.504 4.533 7,143,125 +0.01(+0.22%)
Apr 25, 2019 4.730 4.769 4.514 4.523 12,220,631 -0.22(-4.56%)
Apr 24, 2019 4.700 4.750 4.651 4.740 7,806,264 +0.04(+0.84%)
Apr 23, 2019 4.750 4.759 4.612 4.700 9,918,523 -0.06(-1.24%)
Apr 22, 2019 4.779 4.809 4.740 4.759 3,526,271 -0.04(-0.82%)
Apr 18, 2019 4.799 4.897 4.779 4.799 4,252,458 -0.03(-0.61%)
Apr 17, 2019 4.818 4.868 4.740 4.828 7,893,497 +0.04(+0.82%)
Apr 16, 2019 4.700 4.789 4.700 4.789 4,587,404 +0.07(+1.46%)
Apr 15, 2019 4.700 4.784 4.641 4.720 4,099,647 +0.01(+0.21%)
Apr 12, 2019 4.730 4.759 4.641 4.710 7,087,701 +0.01(+0.21%)
Apr 11, 2019 4.848 4.853 4.671 4.700 9,581,166 -0.16(-3.24%)
Apr 10, 2019 4.917 4.917 4.838 4.858 3,799,825 -0.03(-0.60%)
Apr 09, 2019 4.986 5.005 4.872 4.887 5,548,980 -0.13(-2.55%)
Apr 08, 2019 4.858 5.015 4.789 5.015 5,922,203 +0.13(+2.62%)
Apr 05, 2019 4.809 4.907 4.799 4.887 6,825,736 +0.09(+1.84%)
Apr 04, 2019 4.720 4.838 4.700 4.799 6,172,804 +0.08(+1.67%)
Apr 03, 2019 4.720 4.759 4.681 4.720 5,992,286 +0.04(+0.84%)
Apr 02, 2019 4.661 4.700 4.558 4.681 10,987,638 +0.00(+0.00%)
Apr 01, 2019 4.641 4.710 4.612 4.681 6,134,168 +0.12(+2.59%)
Mar 29, 2019 4.514 4.622 4.464 4.563 30,454,460 +0.08(+1.75%)
Mar 28, 2019 4.641 4.661 4.464 4.484 14,733,333 -0.18(-3.80%)
Mar 27, 2019 4.602 4.681 4.568 4.661 6,832,097 +0.03(+0.64%)
Mar 26, 2019 4.779 4.789 4.592 4.632 8,918,947 -0.09(-1.87%)
Mar 25, 2019 4.464 4.740 4.464 4.720 14,369,699 +0.26(+5.73%)
Mar 22, 2019 4.740 4.789 4.455 4.464 22,081,238 -0.36(-7.54%)
Mar 21, 2019 4.809 4.966 4.799 4.828 9,630,470 -0.06(-1.21%)
Mar 20, 2019 4.789 4.897 4.691 4.887 10,814,673 +0.08(+1.64%)
Mar 19, 2019 4.789 4.858 4.750 4.809 12,907,159 +0.06(+1.24%)
Mar 18, 2019 4.700 4.809 4.622 4.750 7,552,136 +0.06(+1.26%)
Mar 15, 2019 4.602 4.691 4.592 4.691 6,132,790 +0.11(+2.36%)
Mar 14, 2019 4.592 4.646 4.533 4.582 5,617,069 -0.05(-1.06%)
Mar 13, 2019 4.651 4.676 4.582 4.632 4,743,137 -0.02(-0.42%)
Mar 12, 2019 4.651 4.710 4.617 4.651 4,521,185 +0.03(+0.64%)
Mar 11, 2019 4.582 4.671 4.563 4.622 4,704,002 +0.07(+1.51%)
Mar 08, 2019 4.553 4.602 4.523 4.553 5,599,504 -0.03(-0.64%)
Mar 07, 2019 4.651 4.651 4.504 4.582 10,253,135 -0.08(-1.69%)
Mar 06, 2019 4.661 4.710 4.582 4.661 4,151,555 -0.02(-0.42%)
Mar 05, 2019 4.730 4.740 4.661 4.681 5,578,244 -0.05(-1.04%)
Mar 04, 2019 4.799 4.818 4.691 4.730 7,548,622 -0.06(-1.23%)
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.