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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.516 9.864 9.498 9.770 8,729,278 +0.26(+2.71%)
Sep 29, 2005 9.481 9.537 9.303 9.513 6,694,900 +0.13(+1.43%)
Sep 28, 2005 9.376 9.576 9.363 9.378 28,885,172 +0.01(+0.12%)
Sep 27, 2005 9.597 9.598 9.341 9.367 7,035,881 -0.23(-2.41%)
Sep 26, 2005 9.617 9.632 9.499 9.598 3,907,901 +0.01(+0.14%)
Sep 23, 2005 9.581 9.718 9.535 9.585 2,368,132 -0.10(-1.00%)
Sep 22, 2005 9.836 9.836 9.585 9.683 3,751,060 +0.00(+0.02%)
Sep 21, 2005 9.630 9.851 9.528 9.681 3,257,788 +0.16(+1.71%)
Sep 20, 2005 9.853 9.879 9.483 9.518 2,608,746 -0.23(-2.34%)
Sep 19, 2005 9.714 9.847 9.647 9.746 2,341,368 +0.04(+0.38%)
Sep 16, 2005 9.817 9.856 9.621 9.709 2,872,645 -0.02(-0.25%)
Sep 15, 2005 9.729 9.746 9.604 9.733 1,887,172 +0.11(+1.13%)
Sep 14, 2005 9.552 9.660 9.498 9.625 2,166,327 +0.14(+1.52%)
Sep 13, 2005 9.501 9.501 9.322 9.481 5,669,280 -0.02(-0.22%)
Sep 12, 2005 9.686 9.714 9.481 9.501 2,343,241 -0.12(-1.20%)
Sep 09, 2005 9.569 9.724 9.492 9.617 3,159,027 +0.10(+1.10%)
Sep 08, 2005 9.668 9.669 9.458 9.513 4,982,767 -0.22(-2.25%)
Sep 07, 2005 9.970 9.970 9.677 9.731 5,017,561 -0.21(-2.09%)
Sep 06, 2005 9.761 10.06 9.621 9.938 13,142,495 +0.58(+6.17%)
Sep 02, 2005 9.455 9.455 9.303 9.361 5,554,192 +0.03(+0.34%)
Sep 01, 2005 8.999 9.378 8.999 9.329 15,529,363 +0.42(+4.76%)
Aug 31, 2005 8.287 8.926 8.285 8.905 9,884,439 +0.64(+7.70%)
Aug 30, 2005 8.295 8.373 8.259 8.268 2,379,106 -0.01(-0.16%)
Aug 29, 2005 8.220 8.423 8.214 8.281 3,061,068 -0.00(-0.02%)
Aug 26, 2005 8.407 8.427 8.199 8.283 3,270,903 -0.16(-1.90%)
Aug 25, 2005 8.562 8.586 8.410 8.444 2,494,997 -0.11(-1.33%)
Aug 24, 2005 8.612 8.657 8.453 8.558 3,139,489 -0.10(-1.12%)
Aug 23, 2005 8.745 8.799 8.599 8.655 1,730,064 -0.11(-1.22%)
Aug 22, 2005 8.679 8.791 8.674 8.762 1,450,909 +0.12(+1.41%)
Aug 19, 2005 8.743 8.756 8.584 8.640 1,777,170 -0.07(-0.75%)
Aug 18, 2005 8.726 8.752 8.605 8.706 4,640,983 +0.04(+0.41%)
Aug 17, 2005 8.763 8.763 8.631 8.670 3,550,325 -0.09(-1.04%)
Aug 16, 2005 8.827 8.905 8.689 8.762 3,007,271 -0.15(-1.68%)
Aug 15, 2005 8.864 8.918 8.762 8.911 1,867,634 +0.02(+0.25%)
Aug 12, 2005 8.976 8.976 8.806 8.889 2,187,471 -0.09(-1.04%)
Aug 11, 2005 8.777 8.986 8.769 8.982 2,443,876 +0.21(+2.43%)
Aug 10, 2005 8.853 8.876 8.732 8.769 2,613,029 +0.02(+0.19%)
Aug 09, 2005 8.769 8.846 8.691 8.752 2,355,018 +0.03(+0.34%)
Aug 08, 2005 8.734 8.795 8.653 8.722 1,695,002 +0.01(+0.17%)
Aug 05, 2005 8.932 8.932 8.618 8.707 3,479,131 -0.22(-2.51%)
Aug 04, 2005 8.978 9.117 8.922 8.932 4,278,591 +0.10(+1.16%)
Aug 03, 2005 8.930 8.960 8.829 8.829 1,674,126 -0.07(-0.82%)
Aug 02, 2005 8.892 9.051 8.874 8.902 2,560,035 +0.11(+1.23%)
Aug 01, 2005 8.930 8.967 8.782 8.793 2,855,248 -0.02(-0.19%)
Jul 29, 2005 8.855 8.866 8.743 8.810 2,986,395 +0.04(+0.51%)
Jul 28, 2005 8.571 8.773 8.556 8.765 4,742,421 +0.28(+3.26%)
Jul 27, 2005 8.397 8.519 8.336 8.489 2,959,095 +0.18(+2.11%)
Jul 26, 2005 8.388 8.414 8.291 8.313 1,990,216 +0.00(+0.05%)
Jul 25, 2005 8.552 8.564 8.291 8.309 2,827,681 -0.12(-1.40%)
Jul 22, 2005 8.412 8.474 8.379 8.427 3,002,721 +0.07(+0.83%)
Jul 21, 2005 8.534 8.593 8.298 8.358 2,903,692 -0.09(-1.11%)
Jul 20, 2005 8.272 8.465 8.268 8.451 3,662,737 +0.19(+2.26%)
Jul 19, 2005 8.130 8.334 8.102 8.265 2,787,266 +0.20(+2.53%)
Jul 18, 2005 8.192 8.192 8.020 8.061 3,410,079 -0.04(-0.55%)
Jul 15, 2005 8.295 8.295 8.054 8.106 4,689,427 -0.19(-2.27%)
Jul 14, 2005 8.341 8.394 8.270 8.295 2,570,205 -0.01(-0.18%)
Jul 13, 2005 8.323 8.332 8.259 8.309 2,319,956 -0.00(-0.02%)
Jul 12, 2005 8.291 8.351 8.248 8.311 1,125,451 +0.06(+0.72%)
Jul 11, 2005 8.225 8.351 8.225 8.252 2,092,992 +0.03(+0.34%)
Jul 08, 2005 8.177 8.296 8.154 8.224 4,256,108 +0.09(+1.15%)
Jul 07, 2005 8.126 8.145 7.988 8.130 3,414,896 +0.00(+0.05%)
Jul 06, 2005 7.975 8.177 7.975 8.126 2,926,710 +0.17(+2.14%)
Jul 05, 2005 7.856 7.997 7.829 7.956 1,689,382 +0.10(+1.26%)
Jul 01, 2005 7.846 7.906 7.820 7.857 1,667,435 -0.07(-0.85%)
Jun 30, 2005 8.082 8.182 7.891 7.925 3,354,944 -0.14(-1.71%)
Jun 29, 2005 7.968 8.085 7.904 8.063 2,912,257 +0.18(+2.27%)
Jun 28, 2005 7.753 7.934 7.747 7.884 2,531,397 +0.14(+1.76%)
Jun 27, 2005 7.594 7.794 7.594 7.747 1,267,572 +0.13(+1.64%)
Jun 24, 2005 7.667 7.671 7.572 7.622 1,131,607 -0.04(-0.56%)
Jun 23, 2005 7.783 7.783 7.579 7.665 2,891,381 -0.12(-1.51%)
Jun 22, 2005 7.940 7.949 7.766 7.783 2,507,844 -0.12(-1.47%)
Jun 21, 2005 8.033 8.108 7.857 7.898 2,541,567 -0.08(-1.05%)
Jun 20, 2005 7.951 8.012 7.796 7.983 2,427,550 +0.06(+0.73%)
Jun 17, 2005 7.891 7.953 7.755 7.925 2,288,642 +0.08(+1.05%)
Jun 16, 2005 7.730 7.928 7.727 7.842 3,115,936 +0.11(+1.45%)
Jun 15, 2005 7.762 7.783 7.686 7.730 2,133,407 -0.01(-0.17%)
Jun 14, 2005 7.603 7.771 7.601 7.743 3,301,682 +0.14(+1.84%)
Jun 13, 2005 7.560 7.622 7.491 7.603 1,011,969 +0.07(+0.87%)
Jun 10, 2005 7.439 7.628 7.439 7.538 1,791,355 -0.00(-0.02%)
Jun 09, 2005 7.471 7.566 7.471 7.540 2,047,225 +0.12(+1.61%)
Jun 08, 2005 7.529 7.564 7.413 7.420 1,132,410 -0.10(-1.37%)
Jun 07, 2005 7.510 7.594 7.491 7.523 2,149,466 +0.09(+1.26%)
Jun 06, 2005 7.304 7.482 7.304 7.430 1,853,181 +0.18(+2.55%)
Jun 03, 2005 7.445 7.474 7.228 7.245 2,147,057 -0.17(-2.32%)
Jun 02, 2005 7.314 7.502 7.295 7.417 2,665,755 +0.14(+1.98%)
Jun 01, 2005 7.121 7.291 7.110 7.273 1,814,908 +0.14(+1.91%)
May 31, 2005 7.146 7.162 7.097 7.136 1,569,476 -0.02(-0.26%)
May 27, 2005 7.168 7.226 7.138 7.155 1,866,831 -0.01(-0.16%)
May 26, 2005 7.086 7.190 7.086 7.166 1,690,720 +0.10(+1.37%)
May 25, 2005 7.153 7.174 7.056 7.069 2,059,269 -0.08(-1.12%)
May 24, 2005 7.045 7.159 6.979 7.149 3,455,311 +0.12(+1.75%)
May 23, 2005 6.912 7.028 6.884 7.026 3,449,690 +0.11(+1.57%)
May 20, 2005 6.968 6.968 6.871 6.918 1,536,288 -0.05(-0.72%)
May 19, 2005 7.002 7.011 6.936 6.968 1,581,520 -0.01(-0.16%)
May 18, 2005 6.819 7.035 6.819 6.979 4,199,367 +0.16(+2.36%)
May 17, 2005 6.841 6.884 6.783 6.819 1,443,415 -0.02(-0.30%)
May 16, 2005 6.772 6.884 6.753 6.839 1,115,816 +0.07(+0.99%)
May 13, 2005 6.854 6.858 6.722 6.772 1,670,379 -0.08(-1.20%)
May 12, 2005 6.867 7.002 6.849 6.854 1,900,555 +0.01(+0.11%)
May 11, 2005 6.893 6.897 6.781 6.847 2,853,642 -0.05(-0.73%)
May 10, 2005 6.968 7.009 6.890 6.897 1,790,284 -0.04(-0.51%)
May 09, 2005 6.987 7.060 6.916 6.933 2,136,886 -0.06(-0.88%)
May 06, 2005 7.090 7.099 6.968 6.994 2,708,043 -0.18(-2.50%)
May 05, 2005 7.133 7.267 7.110 7.174 3,786,657 +0.02(+0.31%)
May 04, 2005 6.912 7.161 6.910 7.151 2,209,418 +0.20(+2.90%)
May 03, 2005 6.865 7.017 6.813 6.949 3,254,309 +0.08(+1.20%)
May 02, 2005 6.783 6.875 6.716 6.867 4,199,367 +0.14(+2.11%)
Apr 29, 2005 6.632 6.725 6.621 6.725 1,224,481 +0.11(+1.69%)
Apr 28, 2005 6.735 6.744 6.609 6.613 1,766,999 -0.15(-2.16%)
Apr 27, 2005 6.875 6.875 6.695 6.759 2,302,827 -0.14(-2.08%)
Apr 26, 2005 6.791 7.155 6.748 6.903 4,031,285 +0.12(+1.76%)
Apr 25, 2005 6.426 6.804 6.426 6.783 3,970,530 +0.36(+5.61%)
Apr 22, 2005 6.688 6.716 6.376 6.423 8,874,075 -0.24(-3.59%)
Apr 21, 2005 6.557 6.697 6.531 6.662 2,427,282 +0.12(+1.83%)
Apr 20, 2005 6.682 6.686 6.540 6.542 2,062,213 -0.14(-2.10%)
Apr 19, 2005 6.651 6.750 6.651 6.682 3,891,039 +0.10(+1.45%)
Apr 18, 2005 6.585 6.651 6.492 6.587 4,198,832 -0.02(-0.25%)
Apr 15, 2005 6.725 6.733 6.604 6.604 2,462,344 -0.15(-2.19%)
Apr 14, 2005 6.970 6.983 6.725 6.751 2,821,525 -0.22(-3.11%)
Apr 13, 2005 6.983 7.017 6.943 6.968 2,494,194 -0.05(-0.69%)
Apr 12, 2005 6.912 7.022 6.841 7.017 1,211,901 +0.10(+1.51%)
Apr 11, 2005 6.923 6.949 6.852 6.912 1,028,564 -0.01(-0.16%)
Apr 08, 2005 6.959 6.970 6.905 6.923 1,730,064 +0.01(+0.22%)
Apr 07, 2005 6.763 6.938 6.763 6.908 2,097,007 +0.13(+1.90%)
Apr 06, 2005 6.753 6.852 6.697 6.779 1,827,755 +0.03(+0.47%)
Apr 05, 2005 6.867 6.931 6.731 6.748 2,138,224 -0.11(-1.63%)
Apr 04, 2005 6.903 6.942 6.849 6.860 2,025,545 -0.02(-0.35%)
Apr 01, 2005 6.837 6.966 6.826 6.884 3,527,843 +0.11(+1.66%)
Mar 31, 2005 6.748 6.813 6.748 6.772 4,870,624 +0.04(+0.61%)
Mar 30, 2005 6.772 6.858 6.694 6.731 5,038,170 -0.10(-1.40%)
Mar 29, 2005 6.912 6.959 6.813 6.826 2,912,525 -0.10(-1.48%)
Mar 28, 2005 7.032 7.039 6.882 6.929 3,238,785 -0.10(-1.46%)
Mar 24, 2005 6.949 7.063 6.916 7.032 1,787,608 +0.09(+1.24%)
Mar 23, 2005 7.039 7.056 6.938 6.946 2,029,560 -0.10(-1.41%)
Mar 22, 2005 6.935 7.153 6.893 7.045 3,824,127 +0.06(+0.91%)
Mar 21, 2005 6.914 7.017 6.772 6.981 3,574,146 -0.07(-1.06%)
Mar 18, 2005 7.097 7.108 7.037 7.056 4,589,595 -0.05(-0.68%)
Mar 17, 2005 7.170 7.256 7.006 7.105 3,524,096 -0.06(-0.89%)
Mar 16, 2005 7.342 7.342 7.108 7.168 4,873,300 -0.18(-2.47%)
Mar 15, 2005 7.426 7.501 7.308 7.349 2,122,166 -0.08(-1.03%)
Mar 14, 2005 7.568 7.585 7.338 7.426 5,703,538 -0.16(-2.12%)
Mar 11, 2005 7.527 7.624 7.519 7.587 1,116,887 +0.01(+0.17%)
Mar 10, 2005 7.771 7.779 7.534 7.573 3,247,350 -0.21(-2.74%)
Mar 09, 2005 7.882 7.902 7.757 7.786 1,619,259 -0.10(-1.30%)
Mar 08, 2005 7.906 7.943 7.856 7.889 1,996,104 -0.02(-0.21%)
Mar 07, 2005 7.874 7.934 7.856 7.906 3,539,352 +0.07(+0.83%)
Mar 04, 2005 7.594 7.867 7.594 7.841 2,668,967 +0.28(+3.73%)
Mar 03, 2005 7.530 7.579 7.517 7.558 2,068,636 +0.03(+0.35%)
Mar 02, 2005 7.353 7.532 7.346 7.532 2,326,380 +0.18(+2.44%)
Mar 01, 2005 7.379 7.424 7.286 7.353 2,737,752 -0.11(-1.53%)
Feb 28, 2005 7.641 7.642 7.387 7.467 2,547,991 -0.19(-2.44%)
Feb 25, 2005 7.312 7.654 7.295 7.654 2,528,452 +0.35(+4.81%)
Feb 24, 2005 7.261 7.304 7.198 7.303 1,422,539 +0.04(+0.57%)
Feb 23, 2005 7.250 7.304 7.233 7.261 1,284,969 +0.01(+0.18%)
Feb 22, 2005 7.256 7.347 7.248 7.248 1,531,471 -0.01(-0.10%)
Feb 18, 2005 7.230 7.273 7.199 7.256 2,255,989 +0.00(+0.03%)
Feb 17, 2005 7.286 7.286 7.239 7.254 1,673,323 +0.03(+0.39%)
Feb 16, 2005 7.267 7.278 7.198 7.226 2,323,703 -0.06(-0.82%)
Feb 15, 2005 7.304 7.338 7.275 7.286 1,036,325 -0.01(-0.18%)
Feb 14, 2005 7.304 7.342 7.269 7.299 1,115,013 +0.00(+0.05%)
Feb 11, 2005 7.261 7.342 7.226 7.295 1,279,080 +0.03(+0.46%)
Feb 10, 2005 7.245 7.284 7.228 7.261 829,970 +0.02(+0.26%)
Feb 09, 2005 7.226 7.332 7.211 7.243 1,698,749 -0.02(-0.28%)
Feb 08, 2005 7.200 7.275 7.200 7.263 1,200,928 +0.06(+0.88%)
Feb 07, 2005 7.215 7.271 7.162 7.200 1,222,072 -0.03(-0.36%)
Feb 04, 2005 7.202 7.342 7.198 7.226 1,816,246 +0.04(+0.62%)
Feb 03, 2005 7.256 7.256 7.123 7.181 1,982,187 -0.07(-1.00%)
Feb 02, 2005 7.192 7.332 7.192 7.254 3,183,115 +0.06(+0.78%)
Feb 01, 2005 7.015 7.224 7.006 7.198 3,104,695 +0.20(+2.80%)
Jan 31, 2005 6.949 7.047 6.903 7.002 1,561,982 +0.07(+1.00%)
Jan 28, 2005 6.893 6.942 6.862 6.933 1,559,306 +0.02(+0.30%)
Jan 27, 2005 6.828 6.936 6.804 6.912 2,136,083 +0.09(+1.34%)
Jan 26, 2005 6.744 6.839 6.740 6.821 2,977,563 +0.10(+1.44%)
Jan 25, 2005 6.716 6.737 6.697 6.723 2,280,345 +0.04(+0.56%)
Jan 24, 2005 6.735 6.757 6.651 6.686 1,647,094 -0.06(-0.86%)
Jan 21, 2005 6.725 6.800 6.695 6.744 2,173,554 -0.01(-0.19%)
Jan 20, 2005 6.856 6.856 6.744 6.757 3,380,370 -0.13(-1.85%)
Jan 19, 2005 7.006 7.045 6.826 6.884 3,847,680 -0.09(-1.29%)
Jan 18, 2005 7.099 7.099 6.927 6.974 3,948,047 +0.06(+0.81%)
Jan 14, 2005 6.744 6.964 6.731 6.918 3,151,533 +0.18(+2.66%)
Jan 13, 2005 6.697 6.778 6.664 6.738 2,221,462 +0.02(+0.33%)
Jan 12, 2005 6.613 6.716 6.611 6.716 3,296,864 +0.12(+1.75%)
Jan 11, 2005 6.647 6.649 6.561 6.600 3,222,726 -0.00(-0.03%)
Jan 10, 2005 6.464 6.632 6.445 6.602 3,805,660 +0.11(+1.67%)
Jan 07, 2005 6.557 6.581 6.473 6.494 3,224,600 -0.04(-0.57%)
Jan 06, 2005 6.529 6.546 6.488 6.531 3,249,759 +0.01(+0.14%)
Jan 05, 2005 6.679 6.679 6.510 6.522 5,035,226 -0.17(-2.54%)
Jan 04, 2005 6.750 6.755 6.675 6.692 4,877,583 -0.08(-1.13%)
Jan 03, 2005 6.850 6.850 6.753 6.768 6,199,219 -0.04(-0.52%)
Dec 31, 2004 6.809 6.830 6.791 6.804 845,226 -0.01(-0.22%)
Dec 30, 2004 6.809 6.819 6.791 6.819 1,121,972 +0.02(+0.27%)
Dec 29, 2004 6.763 6.802 6.737 6.800 1,206,548 +0.01(+0.22%)
Dec 28, 2004 6.772 6.802 6.755 6.785 1,957,563 +0.02(+0.36%)
Dec 27, 2004 6.809 6.809 6.725 6.761 1,942,307 -0.02(-0.33%)
Dec 23, 2004 6.723 6.811 6.692 6.783 2,791,281 +0.06(+0.89%)
Dec 22, 2004 6.701 6.723 6.669 6.723 3,888,362 +0.03(+0.42%)
Dec 21, 2004 6.632 6.695 6.595 6.695 5,212,675 +0.10(+1.56%)
Dec 20, 2004 6.529 6.595 6.525 6.593 2,810,819 +0.08(+1.26%)
Dec 17, 2004 6.482 6.514 6.462 6.510 1,946,054 +0.03(+0.43%)
Dec 16, 2004 6.441 6.531 6.383 6.482 3,908,436 +0.04(+0.64%)
Dec 15, 2004 6.342 6.608 6.340 6.441 3,069,901 +0.10(+1.56%)
Dec 14, 2004 6.370 6.395 6.335 6.342 1,863,887 +0.02(+0.30%)
Dec 13, 2004 6.305 6.378 6.240 6.324 1,964,790 +0.02(+0.30%)
Dec 10, 2004 6.221 6.359 6.185 6.305 21,713,862 +0.09(+1.47%)
Dec 09, 2004 6.174 6.227 6.154 6.213 1,502,297 +0.01(+0.18%)
Dec 08, 2004 6.210 6.232 6.193 6.202 691,597 -0.01(-0.12%)
Dec 07, 2004 6.256 6.273 6.180 6.210 2,705,634 -0.05(-0.78%)
Dec 06, 2004 6.240 6.258 6.221 6.258 1,306,916 +0.02(+0.30%)
Dec 03, 2004 6.198 6.249 6.197 6.240 2,788,069 +0.02(+0.36%)
Dec 02, 2004 6.258 6.292 6.197 6.217 7,757,187 -0.04(-0.69%)
Dec 01, 2004 6.021 6.320 6.021 6.260 35,542,064 +0.24(+4.04%)
Nov 30, 2004 5.931 6.017 5.931 6.017 15,859,638 +0.08(+1.32%)
Nov 29, 2004 5.978 5.978 5.926 5.939 1,273,727 +0.00(+0.06%)
Nov 26, 2004 5.885 5.952 5.885 5.935 762,791 +0.05(+0.86%)
Nov 24, 2004 5.814 5.885 5.814 5.885 1,124,381 +0.07(+1.16%)
Nov 23, 2004 5.782 5.881 5.754 5.817 1,598,382 +0.04(+0.71%)
Nov 22, 2004 5.754 5.791 5.698 5.776 1,040,875 +0.03(+0.49%)
Nov 19, 2004 5.816 5.816 5.743 5.748 3,032,698 -0.07(-1.19%)
Nov 18, 2004 5.864 5.864 5.801 5.817 989,220 -0.05(-0.80%)
Nov 17, 2004 5.784 5.883 5.769 5.864 3,041,798 +0.13(+2.21%)
Nov 16, 2004 5.780 5.802 5.698 5.737 1,825,614 -0.04(-0.61%)
Nov 15, 2004 5.748 5.774 5.726 5.773 1,586,338 +0.07(+1.25%)
Nov 12, 2004 5.606 5.709 5.606 5.702 1,834,178 +0.05(+0.86%)
Nov 11, 2004 5.567 5.660 5.558 5.653 1,522,638 +0.13(+2.40%)
Nov 10, 2004 5.623 5.694 5.520 5.520 2,136,351 -0.08(-1.47%)
Nov 09, 2004 5.634 5.638 5.580 5.603 1,293,801 -0.03(-0.56%)
Nov 08, 2004 5.599 5.670 5.591 5.634 1,594,635 +0.05(+0.87%)
Nov 05, 2004 5.599 5.604 5.560 5.586 1,151,145 +0.00(+0.03%)
Nov 04, 2004 5.524 5.593 5.464 5.584 1,768,605 +0.07(+1.18%)
Nov 03, 2004 5.558 5.558 5.440 5.518 1,614,976 +0.08(+1.44%)
Nov 02, 2004 5.427 5.513 5.418 5.440 1,450,642 +0.01(+0.21%)
Nov 01, 2004 5.414 5.431 5.390 5.429 773,497 +0.01(+0.28%)
Oct 29, 2004 5.362 5.433 5.313 5.414 1,909,922 +0.07(+1.29%)
Oct 28, 2004 5.380 5.429 5.343 5.345 1,661,279 -0.10(-1.79%)
Oct 27, 2004 5.418 5.455 5.365 5.442 4,092,576 +0.07(+1.32%)
Oct 26, 2004 5.294 5.380 5.287 5.371 3,084,889 +0.09(+1.77%)
Oct 25, 2004 5.348 5.350 5.270 5.277 1,477,406 -0.07(-1.33%)
Oct 22, 2004 5.328 5.425 5.307 5.348 4,240,585 +0.07(+1.27%)
Oct 21, 2004 5.147 5.302 5.104 5.281 3,885,418 +0.16(+3.10%)
Oct 20, 2004 5.164 5.164 5.070 5.122 3,933,595 -0.04(-0.83%)
Oct 19, 2004 5.287 5.292 5.164 5.165 3,797,898 -0.07(-1.25%)
Oct 18, 2004 5.272 5.274 5.203 5.231 2,947,586 -0.04(-0.78%)
Oct 15, 2004 5.231 5.291 5.193 5.272 2,703,761 +0.02(+0.43%)
Oct 14, 2004 5.182 5.255 5.182 5.249 2,717,411 +0.08(+1.55%)
Oct 13, 2004 5.328 5.330 5.169 5.169 4,329,176 -0.16(-2.98%)
Oct 12, 2004 5.337 5.348 5.195 5.328 4,972,865 -0.06(-1.04%)
Oct 11, 2004 5.399 5.461 5.377 5.384 2,050,169 -0.01(-0.28%)
Oct 08, 2004 5.528 5.535 5.399 5.399 1,920,628 -0.13(-2.33%)
Oct 07, 2004 5.595 5.597 5.507 5.528 2,695,196 -0.03(-0.54%)
Oct 06, 2004 5.429 5.580 5.377 5.558 3,326,306 +0.13(+2.41%)
Oct 05, 2004 5.453 5.453 5.380 5.427 3,432,026 -0.03(-0.51%)
Oct 04, 2004 5.408 5.455 5.352 5.455 4,392,072 +0.12(+2.28%)
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.