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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.611 4.680 4.584 4.680 1,429,016 +0.05(+1.16%)
Nov 26, 2003 4.648 4.660 4.615 4.626 1,439,275 -0.01(-0.32%)
Nov 25, 2003 4.491 4.626 4.482 4.641 2,518,934 +0.13(+2.79%)
Nov 24, 2003 4.500 4.548 4.448 4.515 2,424,980 +0.01(+0.16%)
Nov 21, 2003 4.537 4.537 4.473 4.508 2,069,683 -0.04(-0.86%)
Nov 20, 2003 4.611 4.695 4.547 4.547 1,432,255 -0.08(-1.76%)
Nov 19, 2003 4.685 4.685 4.593 4.628 2,646,636 -0.07(-1.54%)
Nov 18, 2003 4.674 4.713 4.674 4.700 1,034,301 +0.04(+0.87%)
Nov 17, 2003 4.652 4.689 4.628 4.660 1,744,355 -0.04(-0.75%)
Nov 14, 2003 4.769 4.769 4.700 4.695 1,976,270 -0.07(-1.40%)
Nov 13, 2003 4.615 4.769 4.593 4.761 4,558,110 +0.14(+3.00%)
Nov 12, 2003 4.519 4.626 4.519 4.623 1,799,971 +0.08(+1.84%)
Nov 11, 2003 4.576 4.576 4.539 4.539 2,041,065 -0.05(-1.05%)
Nov 10, 2003 4.611 4.619 4.580 4.587 2,183,076 -0.03(-0.68%)
Nov 07, 2003 4.697 4.704 4.613 4.619 2,007,048 -0.09(-1.89%)
Nov 06, 2003 4.619 4.708 4.619 4.708 1,627,452 +0.07(+1.56%)
Nov 05, 2003 4.593 4.658 4.571 4.635 1,654,991 +0.00(+0.00%)
Nov 04, 2003 4.602 4.665 4.576 4.635 3,186,878 +0.02(+0.44%)
Nov 03, 2003 4.445 4.598 4.467 4.615 4,375,324 +0.17(+3.83%)
Oct 31, 2003 4.404 4.471 4.389 4.445 1,877,996 +0.04(+0.93%)
Oct 30, 2003 4.398 4.426 4.345 4.404 1,639,872 +0.04(+0.93%)
Oct 29, 2003 4.408 4.417 4.358 4.363 1,926,053 -0.02(-0.51%)
Oct 28, 2003 4.408 4.411 4.361 4.385 2,668,774 -0.00(-0.08%)
Oct 27, 2003 4.398 4.441 4.380 4.389 1,692,788 -0.02(-0.42%)
Oct 24, 2003 4.315 4.417 4.300 4.408 5,571,623 +0.09(+2.06%)
Oct 23, 2003 4.382 4.393 4.315 4.319 2,853,712 -0.07(-1.52%)
Oct 22, 2003 4.389 4.397 4.352 4.385 8,280,625 -0.02(-0.42%)
Oct 21, 2003 4.397 4.423 4.354 4.404 3,151,502 +0.01(+0.34%)
Oct 20, 2003 4.361 4.384 4.361 4.389 4,721,449 +0.04(+0.85%)
Oct 17, 2003 4.315 4.389 4.343 4.352 25,948,532 +0.04(+0.86%)
Oct 16, 2003 4.287 4.334 4.272 4.315 3,580,504 +0.02(+0.39%)
Oct 15, 2003 4.306 4.306 4.263 4.298 2,589,939 -0.01(-0.13%)
Oct 14, 2003 4.371 4.373 4.271 4.304 3,510,309 -0.10(-2.23%)
Oct 13, 2003 4.426 4.434 4.406 4.402 1,700,348 -0.02(-0.54%)
Oct 10, 2003 4.389 4.439 4.389 4.426 1,486,522 +0.01(+0.21%)
Oct 09, 2003 4.473 4.482 4.408 4.417 2,777,577 +0.06(+1.32%)
Oct 08, 2003 4.348 4.415 4.343 4.360 1,377,449 +0.03(+0.64%)
Oct 07, 2003 4.315 4.367 4.297 4.332 2,281,620 +0.02(+0.39%)
Oct 06, 2003 4.408 4.408 4.293 4.315 3,077,797 -0.11(-2.39%)
Oct 03, 2003 4.495 4.521 4.408 4.421 2,286,479 -0.07(-1.65%)
Oct 02, 2003 4.569 4.573 4.430 4.495 6,487,133 -0.23(-4.79%)
Oct 01, 2003 4.621 4.763 4.621 4.721 2,084,532 +0.10(+2.16%)
Sep 30, 2003 4.660 4.682 4.587 4.621 1,007,843 -0.04(-0.83%)
Sep 29, 2003 4.578 4.667 4.578 4.660 838,294 +0.07(+1.57%)
Sep 26, 2003 4.604 4.626 4.582 4.587 821,016 -0.02(-0.52%)
Sep 25, 2003 4.663 4.650 4.610 4.611 1,179,822 -0.05(-1.11%)
Sep 24, 2003 4.693 4.732 4.665 4.663 945,477 -0.03(-0.71%)
Sep 23, 2003 4.739 4.763 4.658 4.697 788,078 -0.06(-1.32%)
Sep 22, 2003 4.767 4.776 4.741 4.760 1,508,390 -0.03(-0.70%)
Sep 19, 2003 4.815 4.843 4.774 4.793 1,511,630 -0.02(-0.38%)
Sep 18, 2003 4.778 4.811 4.761 4.811 934,138 +0.04(+0.93%)
Sep 17, 2003 4.802 4.802 4.745 4.767 1,209,790 -0.05(-0.96%)
Sep 16, 2003 4.767 4.828 4.795 4.813 876,632 +0.05(+0.97%)
Sep 15, 2003 4.769 4.800 4.760 4.767 1,843,438 +0.03(+0.55%)
Sep 12, 2003 4.750 4.756 4.704 4.741 1,843,978 +0.04(+0.79%)
Sep 11, 2003 4.741 4.760 4.645 4.704 1,572,916 -0.05(-0.97%)
Sep 10, 2003 4.778 4.791 4.706 4.750 1,207,630 -0.03(-0.66%)
Sep 09, 2003 4.839 4.843 4.778 4.782 912,000 -0.06(-1.15%)
Sep 08, 2003 4.806 4.852 4.797 4.837 1,357,740 +0.06(+1.32%)
Sep 05, 2003 4.771 4.813 4.732 4.774 1,326,152 +0.01(+0.12%)
Sep 04, 2003 4.723 4.795 4.704 4.769 1,626,103 +0.03(+0.59%)
Sep 03, 2003 4.695 4.754 4.678 4.741 1,909,314 +0.08(+1.79%)
Sep 02, 2003 4.630 4.658 4.565 4.658 2,967,104 +0.03(+0.60%)
Aug 29, 2003 4.560 4.635 4.554 4.630 2,314,287 +0.07(+1.63%)
Aug 28, 2003 4.556 4.565 4.519 4.556 1,524,049 -0.02(-0.36%)
Aug 27, 2003 4.565 4.574 4.537 4.573 1,335,332 +0.02(+0.49%)
Aug 26, 2003 4.598 4.608 4.532 4.550 1,267,296 -0.06(-1.36%)
Aug 25, 2003 4.658 4.658 4.593 4.613 747,040 -0.04(-0.88%)
Aug 22, 2003 4.648 4.663 4.630 4.654 1,713,577 +0.01(+0.32%)
Aug 21, 2003 4.615 4.648 4.608 4.639 2,052,945 +0.03(+0.56%)
Aug 20, 2003 4.628 4.628 4.584 4.613 2,527,303 -0.01(-0.32%)
Aug 19, 2003 4.500 4.630 4.482 4.628 6,372,391 +0.15(+3.44%)
Aug 18, 2003 4.380 4.480 4.380 4.474 1,311,033 +0.08(+1.86%)
Aug 15, 2003 4.365 4.406 4.365 4.393 174,408 +0.03(+0.64%)
Aug 14, 2003 4.334 4.404 4.328 4.365 842,884 +0.02(+0.55%)
Aug 13, 2003 4.328 4.352 4.321 4.341 910,650 +0.02(+0.51%)
Aug 12, 2003 4.297 4.330 4.293 4.319 1,010,543 +0.01(+0.34%)
Aug 11, 2003 4.315 4.361 4.280 4.304 624,468 +0.01(+0.35%)
Aug 08, 2003 4.335 4.350 4.269 4.289 801,307 -0.01(-0.22%)
Aug 07, 2003 4.306 4.324 4.263 4.298 840,454 -0.01(-0.17%)
Aug 06, 2003 4.287 4.334 4.278 4.306 1,056,440 +0.02(+0.43%)
Aug 05, 2003 4.297 4.352 4.265 4.287 1,381,229 +0.02(+0.43%)
Aug 04, 2003 4.343 4.343 4.261 4.269 1,185,492 -0.08(-1.79%)
Aug 01, 2003 4.371 4.371 4.310 4.347 1,195,211 -0.02(-0.55%)
Jul 31, 2003 4.343 4.385 4.343 4.371 1,018,103 +0.04(+0.94%)
Jul 30, 2003 4.315 4.361 4.298 4.330 813,186 +0.02(+0.56%)
Jul 29, 2003 4.332 4.361 4.293 4.306 1,095,857 -0.02(-0.56%)
Jul 28, 2003 4.352 4.371 4.323 4.330 1,152,014 -0.05(-1.10%)
Jul 25, 2003 4.361 4.391 4.306 4.378 1,531,339 -0.00(-0.04%)
Jul 24, 2003 4.315 4.398 4.315 4.380 1,769,733 +0.06(+1.37%)
Jul 23, 2003 4.356 4.356 4.278 4.321 1,404,987 -0.04(-0.93%)
Jul 22, 2003 4.361 4.380 4.334 4.361 2,220,334 +0.04(+0.90%)
Jul 21, 2003 4.352 4.352 4.278 4.323 1,322,103 -0.02(-0.51%)
Jul 18, 2003 4.310 4.352 4.267 4.345 1,253,527 +0.08(+1.82%)
Jul 17, 2003 4.250 4.282 4.234 4.267 934,948 +0.03(+0.61%)
Jul 16, 2003 4.247 4.260 4.224 4.241 830,465 -0.01(-0.13%)
Jul 15, 2003 4.278 4.287 4.226 4.247 2,570,231 -0.04(-0.95%)
Jul 14, 2003 4.224 4.298 4.224 4.287 2,050,245 +0.06(+1.49%)
Jul 11, 2003 4.248 4.256 4.211 4.224 851,254 -0.02(-0.52%)
Jul 10, 2003 4.250 4.256 4.195 4.247 969,506 -0.02(-0.48%)
Jul 09, 2003 4.250 4.278 4.204 4.267 1,494,621 +0.02(+0.44%)
Jul 08, 2003 4.200 4.260 4.182 4.248 1,244,888 +0.06(+1.41%)
Jul 07, 2003 4.185 4.243 4.185 4.189 1,494,351 +0.01(+0.35%)
Jul 03, 2003 4.148 4.180 4.102 4.174 541,584 +0.01(+0.36%)
Jul 02, 2003 4.185 4.210 4.148 4.160 1,227,339 -0.01(-0.31%)
Jul 01, 2003 4.130 4.185 4.085 4.173 684,135 +0.04(+1.08%)
Jun 30, 2003 4.158 4.165 4.122 4.128 994,074 -0.01(-0.31%)
Jun 27, 2003 4.119 4.167 4.111 4.141 1,044,021 +0.02(+0.54%)
Jun 26, 2003 4.093 4.135 4.056 4.119 1,093,428 +0.04(+0.95%)
Jun 25, 2003 4.071 4.139 4.050 4.080 2,232,483 +0.02(+0.41%)
Jun 24, 2003 4.093 4.095 4.002 4.063 2,191,715 -0.03(-0.72%)
Jun 23, 2003 4.152 4.152 4.052 4.093 1,633,932 -0.06(-1.43%)
Jun 20, 2003 4.160 4.185 4.130 4.152 817,506 -0.01(-0.18%)
Jun 19, 2003 4.176 4.184 4.126 4.160 1,916,064 +0.08(+1.86%)
Jun 18, 2003 4.139 4.143 4.078 4.084 946,287 -0.06(-1.34%)
Jun 17, 2003 4.089 4.176 4.074 4.139 2,424,440 +0.06(+1.45%)
Jun 16, 2003 4.056 4.110 4.056 4.080 1,444,405 -0.00(-0.09%)
Jun 13, 2003 4.152 4.173 4.084 4.084 1,227,339 -0.06(-1.56%)
Jun 12, 2003 4.167 4.176 4.122 4.148 2,670,394 -0.01(-0.22%)
Jun 11, 2003 4.111 4.158 4.097 4.158 2,488,966 -0.04(-0.93%)
Jun 10, 2003 4.195 4.206 4.130 4.197 1,527,289 +0.05(+1.30%)
Jun 09, 2003 4.156 4.163 4.102 4.143 2,260,291 -0.01(-0.36%)
Jun 06, 2003 4.158 4.232 4.130 4.158 2,429,030 +0.02(+0.58%)
Jun 05, 2003 4.065 4.158 4.028 4.134 1,932,532 +0.06(+1.59%)
Jun 04, 2003 4.065 4.104 4.065 4.069 2,947,666 +0.00(+0.09%)
Jun 03, 2003 4.084 4.110 4.045 4.065 1,292,945 -0.05(-1.13%)
Jun 02, 2003 4.108 4.167 4.108 4.111 2,534,323 +0.00(+0.09%)
May 30, 2003 4.065 4.124 4.034 4.108 2,326,437 +0.09(+2.17%)
May 29, 2003 4.195 4.198 3.997 4.021 3,267,865 -0.18(-4.19%)
May 28, 2003 4.139 4.197 4.139 4.197 3,711,445 +0.09(+2.30%)
May 27, 2003 4.080 4.152 4.041 4.102 1,231,659 +0.02(+0.41%)
May 23, 2003 3.991 4.115 3.991 4.085 1,766,493 +0.10(+2.51%)
May 22, 2003 3.900 4.022 3.891 3.985 1,816,440 +0.07(+1.70%)
May 21, 2003 3.880 3.989 3.841 3.919 936,568 +0.05(+1.20%)
May 20, 2003 3.863 3.906 3.860 3.872 1,015,403 +0.01(+0.29%)
May 19, 2003 3.952 3.952 3.860 3.861 862,053 -0.10(-2.43%)
May 16, 2003 3.917 3.972 3.889 3.958 1,087,218 +0.03(+0.71%)
May 15, 2003 3.963 3.991 3.898 3.930 1,456,284 -0.02(-0.47%)
May 14, 2003 3.898 3.991 3.898 3.948 1,018,373 -0.01(-0.14%)
May 13, 2003 3.921 4.019 3.921 3.954 1,407,687 +0.04(+0.95%)
May 12, 2003 3.880 3.945 3.861 3.917 1,302,664 +0.01(+0.24%)
May 09, 2003 3.841 3.913 3.834 3.908 1,311,843 +0.06(+1.64%)
May 08, 2003 3.954 3.954 3.826 3.845 2,089,662 -0.15(-3.71%)
May 07, 2003 4.148 4.148 3.963 3.993 2,765,698 -0.22(-5.23%)
May 06, 2003 4.167 4.256 4.156 4.213 1,218,429 +0.03(+0.75%)
May 05, 2003 4.111 4.223 4.111 4.182 1,156,873 +0.08(+1.90%)
May 02, 2003 4.174 4.176 4.074 4.104 1,933,072 -0.07(-1.69%)
May 01, 2003 4.278 4.278 4.163 4.174 1,218,699 -0.06(-1.36%)
Apr 30, 2003 4.189 4.254 4.184 4.232 1,580,206 +0.04(+1.06%)
Apr 29, 2003 4.063 4.213 4.063 4.187 2,249,222 +0.13(+3.10%)
Apr 28, 2003 3.969 4.072 3.969 4.061 1,971,680 +0.10(+2.48%)
Apr 25, 2003 3.897 4.010 3.897 3.963 3,141,513 +0.07(+1.81%)
Apr 24, 2003 3.785 3.902 3.769 3.893 1,990,309 +0.10(+2.54%)
Apr 23, 2003 3.741 3.832 3.741 3.797 1,431,175 +0.07(+1.84%)
Apr 22, 2003 3.739 3.747 3.698 3.728 2,150,948 -0.02(-0.64%)
Apr 21, 2003 3.787 3.802 3.722 3.752 943,317 -0.05(-1.32%)
Apr 17, 2003 3.704 3.813 3.702 3.802 1,376,099 +0.10(+2.65%)
Apr 16, 2003 3.648 3.778 3.639 3.704 4,400,710 +0.08(+2.25%)
Apr 15, 2003 3.491 3.650 3.491 3.622 5,418,273 +0.15(+4.32%)
Apr 14, 2003 3.413 3.472 3.391 3.472 1,045,371 +0.06(+1.74%)
Apr 11, 2003 3.435 3.482 3.389 3.413 1,587,495 -0.01(-0.27%)
Apr 10, 2003 3.426 3.443 3.380 3.422 2,684,703 -0.01(-0.22%)
Apr 09, 2003 3.463 3.491 3.408 3.430 780,518 -0.02(-0.70%)
Apr 08, 2003 3.509 3.515 3.445 3.454 1,247,587 -0.06(-1.84%)
Apr 07, 2003 3.435 3.552 3.435 3.519 3,840,227 +0.13(+3.77%)
Apr 04, 2003 3.334 3.395 3.334 3.391 3,055,929 +0.06(+1.72%)
Apr 03, 2003 3.332 3.352 3.324 3.334 1,226,799 +0.00(+0.06%)
Apr 02, 2003 3.334 3.361 3.332 3.332 2,613,158 +0.04(+1.07%)
Apr 01, 2003 3.232 3.297 3.230 3.297 1,035,111 +0.07(+2.06%)
Mar 31, 2003 3.297 3.297 3.222 3.230 839,374 -0.09(-2.57%)
Mar 28, 2003 3.306 3.322 3.293 3.315 535,374 +0.01(+0.17%)
Mar 27, 2003 3.278 3.334 3.269 3.309 974,365 -0.00(-0.06%)
Mar 26, 2003 3.300 3.335 3.274 3.311 750,550 -0.02(-0.50%)
Mar 25, 2003 3.282 3.348 3.259 3.328 1,436,305 +0.05(+1.41%)
Mar 24, 2003 3.337 3.337 3.272 3.282 903,090 -0.08(-2.37%)
Mar 21, 2003 3.348 3.398 3.322 3.361 2,549,442 +0.01(+0.28%)
Mar 20, 2003 3.334 3.358 3.306 3.352 1,801,051 +0.02(+0.56%)
Mar 19, 2003 3.328 3.343 3.274 3.334 2,447,929 +0.05(+1.41%)
Mar 18, 2003 3.343 3.352 3.278 3.287 2,387,183 +0.01(+0.28%)
Mar 17, 2003 3.185 3.278 3.135 3.278 1,613,953 +0.09(+2.91%)
Mar 14, 2003 3.148 3.195 3.145 3.185 704,383 +0.04(+1.41%)
Mar 13, 2003 3.069 3.158 3.067 3.141 1,011,083 +0.09(+3.10%)
Mar 12, 2003 3.056 3.084 3.021 3.046 1,508,120 -0.04(-1.20%)
Mar 11, 2003 3.102 3.143 3.067 3.084 1,160,923 -0.03(-0.95%)
Mar 10, 2003 3.121 3.130 3.093 3.113 896,881 -0.03(-0.83%)
Mar 07, 2003 3.156 3.176 3.128 3.139 1,030,252 -0.04(-1.28%)
Mar 06, 2003 3.189 3.219 3.163 3.180 496,497 -0.04(-1.09%)
Mar 05, 2003 3.272 3.272 3.200 3.215 488,127 -0.04(-1.31%)
Mar 04, 2003 3.317 3.317 3.241 3.258 1,179,552 -0.05(-1.40%)
Mar 03, 2003 3.358 3.361 3.302 3.304 610,699 -0.02(-0.61%)
Feb 28, 2003 3.321 3.335 3.309 3.324 2,235,723 +0.02(+0.67%)
Feb 27, 2003 3.247 3.334 3.237 3.302 2,447,929 +0.08(+2.47%)
Feb 26, 2003 3.226 3.258 3.204 3.222 1,130,145 -0.00(-0.11%)
Feb 25, 2003 3.241 3.241 3.148 3.226 1,020,262 -0.02(-0.74%)
Feb 24, 2003 3.306 3.313 3.245 3.250 559,673 -0.07(-2.06%)
Feb 21, 2003 3.304 3.319 3.261 3.319 1,093,698 +0.02(+0.50%)
Feb 20, 2003 3.334 3.347 3.287 3.302 824,525 -0.02(-0.67%)
Feb 19, 2003 3.361 3.361 3.321 3.324 1,071,019 -0.04(-1.10%)
Feb 18, 2003 3.315 3.371 3.315 3.361 1,862,607 +0.10(+3.13%)
Feb 14, 2003 3.152 3.263 3.132 3.259 1,135,815 +0.10(+3.17%)
Feb 13, 2003 3.167 3.185 3.098 3.159 2,156,348 -0.02(-0.70%)
Feb 12, 2003 3.234 3.234 3.145 3.182 2,002,458 -0.04(-1.26%)
Feb 11, 2003 3.278 3.293 3.213 3.222 1,049,691 -0.05(-1.42%)
Feb 10, 2003 3.287 3.289 3.241 3.269 1,967,090 -0.02(-0.56%)
Feb 07, 2003 3.408 3.408 3.285 3.287 2,905,818 -0.12(-3.53%)
Feb 06, 2003 3.409 3.432 3.385 3.408 1,407,957 -0.01(-0.32%)
Feb 05, 2003 3.404 3.430 3.398 3.419 682,245 +0.03(+0.98%)
Feb 04, 2003 3.485 3.485 3.361 3.385 2,258,671 -0.10(-2.82%)
Feb 03, 2003 3.454 3.535 3.454 3.484 1,678,479 +0.00(+0.05%)
Jan 31, 2003 3.352 3.508 3.352 3.482 3,376,937 +0.04(+1.02%)
Jan 30, 2003 3.491 3.495 3.404 3.447 1,697,918 -0.04(-1.27%)
Jan 29, 2003 3.572 3.572 3.426 3.491 2,430,650 -0.08(-2.28%)
Jan 28, 2003 3.565 3.584 3.552 3.572 2,183,886 +0.03(+0.73%)
Jan 27, 2003 3.569 3.591 3.502 3.547 2,099,382 -0.08(-2.10%)
Jan 24, 2003 3.691 3.693 3.604 3.622 3,807,829 -0.07(-1.95%)
Jan 23, 2003 3.708 3.732 3.684 3.695 8,324,362 -0.02(-0.45%)
Jan 22, 2003 3.704 3.741 3.689 3.711 3,792,980 +0.01(+0.20%)
Jan 21, 2003 4.015 4.015 3.697 3.704 10,222,068 -0.31(-7.75%)
Jan 17, 2003 4.006 4.041 4.006 4.015 2,114,231 -0.08(-1.86%)
Jan 16, 2003 4.117 4.158 4.084 4.091 2,317,527 -0.07(-1.73%)
Jan 15, 2003 4.213 4.232 4.158 4.163 1,317,783 -0.08(-1.88%)
Jan 14, 2003 4.256 4.267 4.224 4.243 1,615,573 -0.01(-0.22%)
Jan 13, 2003 4.176 4.282 4.176 4.252 1,001,094 +0.03(+0.75%)
Jan 10, 2003 4.185 4.324 4.185 4.221 2,419,040 +0.03(+0.66%)
Jan 09, 2003 4.173 4.197 4.167 4.193 2,710,351 +0.04(+0.85%)
Jan 08, 2003 4.084 4.174 4.080 4.158 3,533,257 +0.04(+0.85%)
Jan 07, 2003 4.111 4.145 4.111 4.122 608,270 -0.03(-0.71%)
Jan 06, 2003 4.148 4.165 4.111 4.152 1,313,463 +0.02(+0.54%)
Jan 03, 2003 4.145 4.152 4.102 4.130 457,619 +0.01(+0.27%)
Jan 02, 2003 4.037 4.134 4.021 4.119 740,561 +0.14(+3.39%)
Dec 31, 2002 4.010 4.022 3.965 3.984 492,987 -0.03(-0.65%)
Dec 30, 2002 4.010 4.010 3.965 4.010 599,900 +0.00(+0.05%)
Dec 27, 2002 4.000 4.026 3.982 4.008 744,611 -0.06(-1.55%)
Dec 26, 2002 4.091 4.102 4.060 4.071 269,172 -0.02(-0.41%)
Dec 24, 2002 4.102 4.110 4.060 4.087 375,815 -0.03(-0.68%)
Dec 23, 2002 4.095 4.167 4.061 4.115 904,170 +0.04(+1.00%)
Dec 20, 2002 4.010 4.104 3.995 4.074 2,650,415 +0.06(+1.52%)
Dec 19, 2002 4.000 4.037 4.000 4.013 1,319,673 -0.01(-0.32%)
Dec 18, 2002 4.093 4.093 3.989 4.026 1,515,140 -0.11(-2.69%)
Dec 17, 2002 4.102 4.150 4.100 4.137 1,500,021 -0.01(-0.27%)
Dec 16, 2002 4.195 4.202 4.148 4.148 1,558,067 -0.02(-0.49%)
Dec 13, 2002 4.232 4.232 4.148 4.169 1,950,891 -0.07(-1.70%)
Dec 12, 2002 4.219 4.267 4.215 4.241 508,646 -0.02(-0.43%)
Dec 11, 2002 4.139 4.269 4.139 4.260 1,431,985 +0.07(+1.59%)
Dec 10, 2002 4.158 4.200 4.141 4.193 939,808 +0.04(+0.94%)
Dec 09, 2002 4.213 4.215 4.126 4.154 2,048,355 -0.10(-2.35%)
Dec 06, 2002 4.315 4.315 4.213 4.254 1,844,518 -0.08(-1.84%)
Dec 05, 2002 4.324 4.376 4.313 4.334 1,615,573 -0.02(-0.43%)
Dec 04, 2002 4.398 4.398 4.328 4.352 1,515,410 -0.07(-1.55%)
Dec 03, 2002 4.389 4.421 4.350 4.421 1,458,174 +0.01(+0.21%)
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.