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 (%)
Oct 31, 2018 5.025 5.172 4.858 4.956 12,189,188 -0.04(-0.79%)
Oct 30, 2018 4.868 5.064 4.750 4.995 21,431,568 +0.13(+2.63%)
Oct 29, 2018 4.986 5.163 4.710 4.868 32,251,510 -0.31(-6.07%)
Oct 26, 2018 5.153 5.222 4.936 5.182 19,018,300 -0.04(-0.75%)
Oct 25, 2018 5.379 5.694 5.192 5.222 16,896,708 -0.06(-1.12%)
Oct 24, 2018 5.448 5.526 5.261 5.281 11,595,975 -0.19(-3.42%)
Oct 23, 2018 5.458 5.517 5.364 5.467 10,718,857 -0.09(-1.59%)
Oct 22, 2018 5.782 5.871 5.556 5.556 8,330,930 -0.25(-4.24%)
Oct 19, 2018 5.812 5.890 5.694 5.802 8,408,815 +0.04(+0.68%)
Oct 18, 2018 6.018 6.077 5.762 5.762 11,202,769 -0.37(-6.09%)
Oct 17, 2018 6.264 6.333 6.126 6.136 8,057,046 -0.19(-2.95%)
Oct 16, 2018 6.284 6.421 6.284 6.323 5,259,132 +0.11(+1.74%)
Oct 15, 2018 6.126 6.313 6.082 6.215 3,681,485 +0.10(+1.61%)
Oct 12, 2018 6.087 6.185 5.993 6.116 6,617,263 +0.15(+2.47%)
Oct 11, 2018 6.067 6.185 5.949 5.969 6,173,756 -0.13(-2.10%)
Oct 10, 2018 6.215 6.264 6.077 6.097 5,746,392 -0.18(-2.82%)
Oct 09, 2018 6.205 6.284 6.067 6.274 4,567,697 +0.04(+0.63%)
Oct 08, 2018 6.244 6.264 6.126 6.234 7,911,596 -0.08(-1.25%)
Oct 05, 2018 6.470 6.520 6.254 6.313 7,936,342 -0.15(-2.28%)
Oct 04, 2018 6.687 6.697 6.402 6.461 13,075,688 -0.25(-3.67%)
Oct 03, 2018 6.923 6.923 6.687 6.706 8,300,385 -0.15(-2.15%)
Oct 02, 2018 6.962 7.016 6.824 6.854 4,420,890 -0.14(-1.97%)
Oct 01, 2018 7.011 7.139 6.962 6.992 4,747,932 +0.07(+0.99%)
Sep 28, 2018 6.962 6.962 6.805 6.923 5,759,266 -0.01(-0.14%)
Sep 27, 2018 6.864 6.962 6.824 6.933 2,709,334 +0.11(+1.59%)
Sep 26, 2018 6.756 6.942 6.736 6.824 4,849,817 +0.04(+0.58%)
Sep 25, 2018 6.824 6.878 6.770 6.785 2,914,423 +0.00(+0.00%)
Sep 24, 2018 6.903 6.942 6.765 6.785 3,423,583 -0.16(-2.27%)
Sep 21, 2018 7.041 7.041 6.913 6.942 3,918,696 -0.10(-1.40%)
Sep 20, 2018 7.080 7.139 7.001 7.041 4,386,116 -0.01(-0.14%)
Sep 19, 2018 7.090 7.198 7.031 7.051 3,852,837 -0.02(-0.28%)
Sep 18, 2018 7.021 7.110 6.992 7.070 3,330,329 +0.09(+1.27%)
Sep 17, 2018 7.011 7.110 6.952 6.982 4,268,027 -0.02(-0.28%)
Sep 14, 2018 6.972 7.031 6.893 7.001 4,275,339 +0.05(+0.71%)
Sep 13, 2018 6.933 7.011 6.913 6.952 3,242,891 +0.10(+1.43%)
Sep 12, 2018 6.756 6.923 6.726 6.854 6,217,661 +0.17(+2.50%)
Sep 11, 2018 6.657 6.746 6.564 6.687 4,184,173 +0.01(+0.15%)
Sep 10, 2018 6.687 6.725 6.569 6.677 3,280,554 +0.00(+0.00%)
Sep 07, 2018 6.628 6.697 6.549 6.677 4,459,711 +0.02(+0.30%)
Sep 06, 2018 6.638 6.760 6.628 6.657 3,396,760 -0.01(-0.15%)
Sep 05, 2018 6.795 6.795 6.638 6.667 5,287,286 -0.14(-2.02%)
Sep 04, 2018 6.883 6.933 6.726 6.805 6,283,851 -0.17(-2.40%)
Aug 31, 2018 6.972 6.972 6.972 0 -0.05(-0.70%)
Aug 30, 2018 7.110 7.110 6.937 7.021 3,966,278 -0.14(-1.92%)
Aug 29, 2018 6.982 7.169 6.982 7.159 4,492,809 +0.14(+1.96%)
Aug 28, 2018 7.326 7.326 6.962 7.021 6,658,020 -0.23(-3.12%)
Aug 27, 2018 6.952 7.282 6.942 7.247 9,931,873 +0.37(+5.44%)
Aug 24, 2018 6.933 6.992 6.785 6.874 3,153,242 +0.00(+0.00%)
Aug 23, 2018 6.982 7.041 6.854 6.874 3,868,876 -0.13(-1.83%)
Aug 22, 2018 6.874 7.026 6.785 7.001 5,083,736 +0.16(+2.30%)
Aug 21, 2018 6.618 6.913 6.598 6.844 11,708,230 +0.26(+3.88%)
Aug 20, 2018 6.579 6.638 6.446 6.588 6,662,498 -0.01(-0.15%)
Aug 17, 2018 6.441 6.638 6.441 6.598 4,505,881 +0.13(+1.98%)
Aug 16, 2018 6.667 6.795 6.421 6.470 14,219,796 -0.21(-3.09%)
Aug 15, 2018 6.824 6.834 6.569 6.677 9,322,033 -0.27(-3.82%)
Aug 14, 2018 6.785 6.977 6.770 6.942 4,840,258 +0.19(+2.77%)
Aug 13, 2018 6.824 6.883 6.667 6.756 7,084,719 -0.12(-1.72%)
Aug 10, 2018 6.913 6.928 6.765 6.874 5,548,046 -0.11(-1.55%)
Aug 09, 2018 7.306 7.306 6.982 6.982 7,807,660 -0.32(-4.44%)
Aug 08, 2018 7.365 7.365 7.262 7.306 3,407,854 -0.03(-0.40%)
Aug 07, 2018 7.454 7.473 7.326 7.336 4,392,285 -0.05(-0.67%)
Aug 06, 2018 7.326 7.434 7.326 7.385 5,280,493 +0.04(+0.54%)
Aug 03, 2018 7.257 7.346 7.198 7.346 2,727,142 +0.09(+1.22%)
Aug 02, 2018 7.237 7.277 7.164 7.257 4,622,982 -0.05(-0.67%)
Aug 01, 2018 7.277 7.405 7.262 7.306 3,680,144 -0.02(-0.27%)
Jul 31, 2018 7.277 7.424 7.267 7.326 8,563,104 -0.08(-1.06%)
Jul 30, 2018 7.365 7.444 7.287 7.405 5,301,982 +0.08(+1.07%)
Jul 27, 2018 7.306 7.464 7.237 7.326 8,023,088 +0.02(+0.27%)
Jul 26, 2018 7.011 7.420 6.933 7.306 16,386,106 +0.37(+5.39%)
Jul 25, 2018 6.834 7.031 6.805 6.933 11,847,773 +0.08(+1.15%)
Jul 24, 2018 6.667 6.908 6.608 6.854 9,281,233 +0.27(+4.03%)
Jul 23, 2018 6.451 6.608 6.352 6.588 4,023,561 +0.05(+0.75%)
Jul 20, 2018 6.638 6.697 6.510 6.539 2,936,667 -0.03(-0.45%)
Jul 19, 2018 6.559 6.677 6.510 6.569 6,475,275 -0.08(-1.18%)
Jul 18, 2018 6.529 6.697 6.451 6.647 5,068,748 +0.13(+1.96%)
Jul 17, 2018 6.490 6.598 6.446 6.520 7,780,107 -0.07(-1.04%)
Jul 16, 2018 6.588 6.687 6.480 6.588 4,726,868 -0.07(-1.03%)
Jul 13, 2018 6.706 6.726 6.618 6.657 4,718,316 -0.09(-1.31%)
Jul 12, 2018 6.854 6.942 6.736 6.746 4,545,973 -0.08(-1.15%)
Jul 11, 2018 6.815 6.893 6.775 6.824 3,896,886 -0.09(-1.28%)
Jul 10, 2018 6.864 6.947 6.800 6.913 4,447,562 +0.06(+0.86%)
Jul 09, 2018 6.893 6.952 6.736 6.854 9,046,495 +0.01(+0.14%)
Jul 06, 2018 6.854 6.952 6.805 6.844 7,222,580 -0.01(-0.14%)
Jul 05, 2018 6.569 6.883 6.549 6.854 11,755,435 +0.33(+5.13%)
Jul 03, 2018 6.520 6.520 6.520 0 +0.29(+4.57%)
Jul 02, 2018 6.254 6.308 6.166 6.234 9,158,595 -0.22(-3.35%)
Jun 29, 2018 6.500 6.608 6.343 6.451 12,355,375 -0.01(-0.15%)
Jun 28, 2018 6.333 6.510 6.244 6.461 12,222,811 +0.15(+2.34%)
Jun 27, 2018 6.549 6.598 6.293 6.313 10,845,583 -0.18(-2.73%)
Jun 26, 2018 6.254 6.515 6.215 6.490 13,468,068 +0.27(+4.27%)
Jun 25, 2018 6.244 6.264 6.107 6.225 6,968,878 -0.04(-0.63%)
Jun 22, 2018 6.136 6.303 6.107 6.264 5,683,411 +0.19(+3.07%)
Jun 21, 2018 6.343 6.520 6.067 6.077 11,383,765 -0.15(-2.37%)
Jun 20, 2018 6.126 6.254 6.082 6.225 5,785,168 +0.12(+1.93%)
Jun 19, 2018 5.998 6.166 5.979 6.107 6,100,635 +0.04(+0.65%)
Jun 18, 2018 6.057 6.097 5.954 6.067 3,822,082 -0.08(-1.28%)
Jun 15, 2018 6.156 6.038 6.146 4,044,654 +0.05(+0.81%)
Jun 14, 2018 5.949 6.141 5.949 6.097 12,467,239 +0.09(+1.47%)
Jun 13, 2018 6.048 6.116 5.949 6.008 5,969,800 -0.01(-0.16%)
Jun 12, 2018 6.087 6.131 5.998 6.018 4,298,179 -0.07(-1.13%)
Jun 11, 2018 5.930 6.107 5.900 6.087 8,139,162 +0.16(+2.65%)
Jun 08, 2018 5.890 5.959 5.831 5.930 9,503,019 +0.08(+1.34%)
Jun 07, 2018 5.900 5.920 5.782 5.851 10,710,530 -0.09(-1.49%)
Jun 06, 2018 5.969 5.939 7,526,137 +0.08(+1.34%)
Jun 05, 2018 5.900 5.934 5.812 5.861 12,607,724 -0.06(-1.00%)
Jun 04, 2018 5.861 5.964 5.861 5.920 11,163,526 +0.07(+1.18%)
Jun 01, 2018 5.930 5.959 5.846 5.851 3,868,676 -0.01(-0.17%)
May 31, 2018 5.851 5.880 5.782 5.861 14,652,822 +0.00(+0.00%)
May 30, 2018 5.910 5.920 5.812 5.861 4,933,554 -0.01(-0.17%)
May 29, 2018 5.841 5.890 5.802 5.871 6,898,943 -0.08(-1.32%)
May 25, 2018 5.949 5.949 5.949 0 +0.03(+0.50%)
May 24, 2018 5.930 5.998 5.846 5.920 5,568,207 -0.08(-1.31%)
May 23, 2018 5.900 6.062 5.836 5.998 9,698,504 +0.07(+1.16%)
May 22, 2018 5.920 5.979 5.910 5.930 5,560,367 +0.02(+0.33%)
May 21, 2018 5.890 6.043 5.797 5.910 12,332,435 +0.14(+2.39%)
May 18, 2018 5.694 5.772 5.620 5.772 14,462,279 +0.03(+0.51%)
May 17, 2018 5.900 5.949 5.708 5.743 8,124,598 -0.18(-2.99%)
May 16, 2018 5.753 5.949 5.753 5.920 6,779,303 +0.19(+3.26%)
May 15, 2018 5.743 5.772 5.635 5.733 6,875,977 -0.06(-1.02%)
May 14, 2018 5.900 5.910 5.782 5.792 4,559,642 -0.11(-1.83%)
May 11, 2018 5.969 5.998 5.821 5.900 3,647,545 -0.04(-0.66%)
May 10, 2018 5.939 6.057 5.890 5.939 5,660,483 +0.08(+1.34%)
May 09, 2018 5.880 5.900 5.762 5.861 4,611,102 +0.02(+0.34%)
May 08, 2018 5.703 5.842 5.703 5.841 5,970,621 +0.13(+2.24%)
May 07, 2018 5.851 5.871 5.669 5.713 8,922,879 -0.15(-2.52%)
May 04, 2018 5.930 5.939 5.792 5.861 7,543,438 +0.02(+0.34%)
May 03, 2018 5.900 5.920 5.762 5.841 11,014,691 -0.02(-0.34%)
May 02, 2018 5.979 5.998 5.841 5.861 10,360,030 -0.11(-1.81%)
May 01, 2018 6.087 6.146 5.866 5.969 8,633,936 -0.14(-2.25%)
Apr 30, 2018 6.185 6.244 6.087 6.107 10,200,128 -0.01(-0.16%)
Apr 27, 2018 6.284 6.357 6.077 6.116 16,807,978 -0.23(-3.57%)
Apr 26, 2018 6.638 6.638 6.180 6.343 18,154,258 -0.17(-2.57%)
Apr 25, 2018 6.480 6.559 6.372 6.510 6,223,053 +0.01(+0.15%)
Apr 24, 2018 6.726 6.760 6.480 6.500 4,322,832 -0.16(-2.36%)
Apr 23, 2018 6.697 6.731 6.638 6.657 5,310,956 -0.05(-0.73%)
Apr 20, 2018 6.834 6.834 6.667 6.706 5,196,085 -0.13(-1.87%)
Apr 19, 2018 7.041 7.080 6.785 6.834 6,852,248 -0.24(-3.34%)
Apr 18, 2018 7.051 7.178 7.021 7.070 5,637,248 +0.06(+0.84%)
Apr 17, 2018 6.874 7.041 6.844 7.011 6,011,300 +0.16(+2.30%)
Apr 16, 2018 6.992 7.001 6.824 6.854 5,349,313 -0.13(-1.83%)
Apr 13, 2018 7.031 7.060 6.898 6.982 5,361,326 -0.03(-0.42%)
Apr 12, 2018 7.001 7.100 6.962 7.011 5,926,547 +0.02(+0.28%)
Apr 11, 2018 6.992 7.021 6.903 6.992 4,337,116 +0.03(+0.42%)
Apr 10, 2018 7.011 7.055 6.903 6.962 7,442,626 +0.04(+0.57%)
Apr 09, 2018 7.001 7.051 6.883 6.923 8,740,406 +0.17(+2.47%)
Apr 06, 2018 6.677 6.815 6.598 6.756 7,067,147 -0.01(-0.15%)
Apr 05, 2018 6.716 6.883 6.716 6.765 6,843,139 +0.09(+1.33%)
Apr 04, 2018 6.402 6.726 6.372 6.677 9,761,201 +0.19(+2.88%)
Apr 03, 2018 6.441 6.510 6.382 6.490 8,906,912 +0.07(+1.07%)
Apr 02, 2018 6.539 6.559 6.323 6.421 10,236,714 -0.09(-1.36%)
Mar 29, 2018 6.510 6.510 6.510 0 +0.10(+1.53%)
Mar 28, 2018 6.706 6.736 6.392 6.411 20,245,602 -0.29(-4.40%)
Mar 27, 2018 6.893 6.947 6.687 6.706 11,200,198 -0.20(-2.85%)
Mar 26, 2018 6.942 6.942 6.726 6.903 11,461,105 +0.08(+1.15%)
Mar 23, 2018 6.775 7.060 6.775 6.824 33,205,714 +0.30(+4.52%)
Mar 22, 2018 6.598 6.682 6.520 6.529 13,957,820 -0.17(-2.50%)
Mar 21, 2018 6.628 6.736 6.574 6.697 12,783,008 +0.14(+2.10%)
Mar 20, 2018 6.657 6.770 6.559 6.559 9,813,238 -0.09(-1.33%)
Mar 19, 2018 6.785 6.824 6.598 6.647 9,014,139 -0.18(-2.59%)
Mar 16, 2018 6.972 7.001 6.805 6.824 7,215,760 -0.19(-2.66%)
Mar 15, 2018 7.080 7.228 6.987 7.011 11,071,975 -0.08(-1.11%)
Mar 14, 2018 7.149 7.198 7.021 7.090 9,189,811 -0.12(-1.64%)
Mar 13, 2018 7.159 7.228 7.090 7.208 7,641,265 +0.09(+1.24%)
Mar 12, 2018 7.218 7.267 7.080 7.119 8,576,688 -0.11(-1.50%)
Mar 09, 2018 7.178 7.291 7.151 7.228 12,106,702 +0.11(+1.52%)
Mar 08, 2018 6.795 7.139 6.785 7.119 14,436,924 +0.32(+4.78%)
Mar 07, 2018 6.854 6.716 6.795 5,909,640 -0.08(-1.14%)
Mar 06, 2018 6.942 6.834 6.874 11,918,589 +0.10(+1.45%)
Mar 05, 2018 6.706 6.844 6.687 6.775 7,080,584 -0.03(-0.43%)
Mar 02, 2018 6.657 6.854 6.540 6.805 9,677,978 +0.00(+0.00%)
Mar 01, 2018 6.500 6.824 6.500 6.805 15,833,056 +0.36(+5.65%)
Feb 28, 2018 6.628 6.657 6.343 6.441 13,841,283 -0.18(-2.67%)
Feb 27, 2018 6.834 6.923 6.569 6.618 16,778,408 -0.23(-3.30%)
Feb 26, 2018 6.952 6.992 6.746 6.844 11,148,279 -0.13(-1.83%)
Feb 23, 2018 7.169 7.169 6.942 6.972 7,815,742 -0.12(-1.66%)
Feb 22, 2018 7.090 8,839,602 +0.17(+2.41%)
Feb 21, 2018 7.149 7.149 6.913 6.923 11,605,447 -0.16(-2.22%)
Feb 20, 2018 7.257 7.267 7.041 7.080 12,366,917 -0.27(-3.61%)
Feb 16, 2018 7.346 7.346 7.346 0 -0.01(-0.13%)
Feb 15, 2018 7.228 7.454 7.228 7.355 10,212,720 -0.14(-1.84%)
Feb 14, 2018 7.178 7.513 7.159 7.493 6,806,254 +0.25(+3.39%)
Feb 13, 2018 7.237 7.326 7.183 7.247 10,021,151 -0.01(-0.14%)
Feb 12, 2018 7.355 7.444 7.218 7.257 14,505,807 -0.05(-0.67%)
Feb 09, 2018 7.296 7.483 7.031 7.306 19,379,800 +0.07(+0.95%)
Feb 08, 2018 7.709 7.719 7.228 7.237 22,971,886 -0.43(-5.64%)
Feb 07, 2018 7.847 7.867 7.670 7.670 9,868,291 -0.22(-2.74%)
Feb 06, 2018 7.611 7.936 7.591 7.886 12,106,536 +0.14(+1.78%)
Feb 05, 2018 7.916 8.063 7.513 7.749 11,144,063 -0.24(-2.96%)
Feb 02, 2018 8.083 8.152 7.945 7.985 6,991,838 -0.20(-2.40%)
Feb 01, 2018 8.132 8.299 8.132 8.181 5,948,560 +0.03(+0.36%)
Jan 31, 2018 8.319 8.339 8.108 8.152 11,270,850 -0.09(-1.07%)
Jan 30, 2018 8.093 8.285 8.073 8.240 7,936,780 +0.09(+1.09%)
Jan 29, 2018 8.231 8.280 8.044 8.152 9,574,385 -0.16(-1.89%)
Jan 26, 2018 8.181 8.358 8.103 8.309 5,620,681 +0.19(+2.30%)
Jan 25, 2018 8.290 8.368 8.122 8.122 9,615,071 -0.13(-1.55%)
Jan 24, 2018 8.250 8.368 8.216 8.250 10,641,020 +0.07(+0.84%)
Jan 23, 2018 8.083 8.196 7.965 8.181 10,317,867 +0.07(+0.85%)
Jan 22, 2018 8.122 8.132 8.009 8.113 7,054,720 +0.05(+0.61%)
Jan 19, 2018 8.073 8.113 8.024 8.063 7,098,719 +0.02(+0.24%)
Jan 18, 2018 8.034 8.063 8.004 8.044 6,778,748 +0.04(+0.49%)
Jan 17, 2018 8.073 8.083 7.955 8.004 9,295,271 +0.00(+0.00%)
Jan 16, 2018 7.955 8.093 7.916 8.004 16,536,803 +0.11(+1.37%)
Jan 12, 2018 7.896 7.896 7.896 0 +0.09(+1.13%)
Jan 11, 2018 7.621 7.837 7.611 7.808 11,982,095 +0.19(+2.45%)
Jan 10, 2018 7.631 7.680 7.547 7.621 25,601,812 +0.03(+0.39%)
Jan 09, 2018 7.670 7.719 7.582 7.591 9,254,820 -0.13(-1.66%)
Jan 08, 2018 7.788 7.788 7.700 7.719 6,234,150 -0.04(-0.51%)
Jan 05, 2018 7.837 7.881 7.729 7.759 8,677,932 -0.06(-0.75%)
Jan 04, 2018 7.847 7.881 7.788 7.818 13,080,263 +0.07(+0.89%)
Jan 03, 2018 7.739 7.818 7.621 7.749 21,070,442 +0.14(+1.81%)
Jan 02, 2018 7.424 7.621 7.414 7.611 12,928,512 +0.24(+3.20%)
Dec 29, 2017 7.375 7.375 7.375 0 +0.01(+0.13%)
Dec 28, 2017 7.414 7.444 7.326 7.365 6,458,653 +0.00(+0.00%)
Dec 27, 2017 7.355 7.375 7.316 7.365 3,723,131 +0.00(+0.00%)
Dec 26, 2017 7.365 7.395 7.336 7.365 3,988,851 +0.04(+0.54%)
Dec 22, 2017 7.395 7.424 7.296 7.326 7,419,462 -0.09(-1.19%)
Dec 21, 2017 7.375 7.483 7.365 7.414 9,971,341 +0.02(+0.27%)
Dec 20, 2017 7.277 7.395 7.247 7.395 9,323,271 +0.12(+1.62%)
Dec 19, 2017 7.464 7.218 7.277 18,217,958 -0.08(-1.07%)
Dec 18, 2017 7.316 7.414 7.296 7.355 12,303,821 +0.09(+1.22%)
Dec 15, 2017 7.355 7.414 7.257 7.267 12,185,065 -0.09(-1.20%)
Dec 14, 2017 7.414 7.414 7.306 7.355 11,849,773 -0.08(-1.06%)
Dec 13, 2017 7.306 7.464 7.277 7.434 8,592,365 +0.06(+0.80%)
Dec 12, 2017 7.375 7.444 7.257 7.375 14,288,050 +0.01(+0.13%)
Dec 11, 2017 7.409 7.444 7.316 7.365 7,954,474 +0.02(+0.27%)
Dec 08, 2017 7.237 7.375 7.208 7.346 10,875,598 +0.15(+2.05%)
Dec 07, 2017 7.031 7.267 6.977 7.198 14,486,373 +0.13(+1.81%)
Dec 06, 2017 7.149 7.169 7.031 7.070 9,352,456 -0.10(-1.37%)
Dec 05, 2017 7.296 7.355 7.169 7.169 10,867,755 -0.15(-2.02%)
Dec 04, 2017 7.464 7.468 7.296 7.316 12,369,867 -0.07(-0.93%)
Dec 01, 2017 7.434 7.527 7.287 7.385 11,048,765 -0.08(-1.05%)
Nov 30, 2017 7.621 7.670 7.439 7.464 11,175,465 -0.19(-2.44%)
Nov 29, 2017 7.680 7.719 7.621 7.650 8,223,304 -0.06(-0.77%)
Nov 28, 2017 7.591 7.719 7.532 7.709 6,911,570 +0.10(+1.29%)
Nov 27, 2017 7.724 7.724 7.601 7.611 5,815,942 -0.08(-1.02%)
Nov 24, 2017 7.739 7.808 7.680 7.690 3,589,923 -0.03(-0.38%)
Nov 22, 2017 7.719 7.788 7.685 7.719 4,918,317 +0.03(+0.38%)
Nov 21, 2017 7.690 7.768 7.670 7.690 8,902,670 +0.03(+0.39%)
Nov 20, 2017 7.670 7.690 7.591 7.660 3,898,936 -0.06(-0.76%)
Nov 17, 2017 7.729 7.808 7.700 7.719 6,053,524 +0.00(+0.00%)
Nov 16, 2017 7.641 7.857 7.611 7.719 21,755,956 +0.12(+1.55%)
Nov 15, 2017 7.719 7.729 7.572 7.601 8,958,327 -0.08(-1.02%)
Nov 14, 2017 7.818 7.818 7.680 7.680 7,769,252 -0.10(-1.26%)
Nov 13, 2017 7.936 7.945 7.729 7.778 17,658,794 -0.19(-2.35%)
Nov 10, 2017 8.063 8.093 7.965 7.965 10,267,143 -0.14(-1.70%)
Nov 09, 2017 7.955 8.137 7.955 8.103 6,070,635 +0.06(+0.73%)
Nov 08, 2017 7.965 8.073 7.940 8.044 4,736,895 +0.10(+1.24%)
Nov 07, 2017 7.867 7.975 7.857 7.945 9,231,820 +0.03(+0.37%)
Nov 06, 2017 7.798 7.936 7.729 7.916 9,476,051 +0.15(+1.90%)
Nov 03, 2017 8.024 8.034 7.734 7.768 13,268,070 -0.18(-2.23%)
Nov 02, 2017 7.808 7.985 7.778 7.945 6,372,470 +0.12(+1.51%)
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.