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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.270 8.339 8.113 8.132 5,726,034 -0.16(-1.90%)
May 30, 2017 8.211 8.417 8.181 8.290 5,567,151 +0.05(+0.60%)
May 26, 2017 8.211 8.299 8.172 8.240 4,804,123 +0.02(+0.24%)
May 25, 2017 8.408 8.408 8.172 8.221 7,012,852 -0.13(-1.53%)
May 24, 2017 8.467 8.476 8.339 8.349 3,847,465 -0.09(-1.05%)
May 23, 2017 8.358 8.457 8.309 8.437 4,282,739 +0.10(+1.18%)
May 22, 2017 8.408 8.496 8.314 8.339 5,646,279 -0.07(-0.82%)
May 19, 2017 8.162 8.496 8.152 8.408 9,936,931 +0.29(+3.64%)
May 18, 2017 8.113 8.211 7.985 8.113 10,820,051 -0.20(-2.37%)
May 17, 2017 8.496 8.496 8.309 8.309 13,638,712 -0.25(-2.87%)
May 16, 2017 8.703 8.703 8.530 8.555 4,781,928 -0.11(-1.25%)
May 15, 2017 8.614 8.742 8.604 8.663 4,098,654 +0.08(+0.92%)
May 12, 2017 8.624 8.644 8.506 8.585 3,630,100 -0.02(-0.23%)
May 11, 2017 8.663 8.741 8.535 8.604 3,901,090 -0.09(-1.02%)
May 10, 2017 8.663 8.781 8.634 8.693 6,203,979 +0.09(+1.03%)
May 09, 2017 8.575 8.644 8.471 8.604 3,977,778 +0.07(+0.81%)
May 08, 2017 8.634 8.673 8.486 8.535 4,294,401 -0.15(-1.70%)
May 05, 2017 8.496 8.683 8.467 8.683 5,889,914 +0.23(+2.67%)
May 04, 2017 8.653 8.712 8.373 8.457 8,875,394 -0.16(-1.83%)
May 03, 2017 8.850 8.919 8.604 8.614 9,040,396 -0.17(-1.93%)
May 02, 2017 8.841 9.001 8.722 8.784 18,818,922 -0.04(-0.43%)
May 01, 2017 8.708 8.935 8.651 8.822 5,544,485 +0.10(+1.19%)
Apr 28, 2017 8.793 8.793 8.651 8.718 7,438,457 -0.01(-0.11%)
Apr 27, 2017 8.708 8.793 8.538 8.727 11,031,908 +0.11(+1.32%)
Apr 26, 2017 8.614 8.680 8.330 8.614 17,934,256 -0.03(-0.33%)
Apr 25, 2017 8.500 8.661 8.396 8.642 7,745,488 +0.15(+1.78%)
Apr 24, 2017 8.481 8.524 8.401 8.491 5,292,449 +0.19(+2.28%)
Apr 21, 2017 8.330 8.358 8.273 8.302 7,310,858 -0.07(-0.79%)
Apr 20, 2017 8.264 8.368 8.179 8.368 10,895,758 +0.19(+2.31%)
Apr 19, 2017 8.415 8.462 8.179 8.179 9,881,117 -0.17(-2.04%)
Apr 18, 2017 8.453 8.519 8.339 8.349 6,530,878 -0.16(-1.89%)
Apr 17, 2017 8.311 8.510 8.311 8.510 6,000,386 +0.22(+2.62%)
Apr 13, 2017 8.500 8.538 8.226 8.292 8,774,982 -0.22(-2.56%)
Apr 12, 2017 8.718 8.736 8.448 8.510 8,895,541 -0.22(-2.49%)
Apr 11, 2017 8.841 8.859 8.557 8.727 6,496,554 -0.05(-0.54%)
Apr 10, 2017 8.897 8.897 8.699 8.774 5,524,472 -0.06(-0.64%)
Apr 07, 2017 8.812 8.916 8.737 8.831 10,840,495 +0.08(+0.86%)
Apr 06, 2017 8.831 8.959 8.729 8.755 9,858,399 -0.04(-0.43%)
Apr 05, 2017 8.916 9.096 8.774 8.793 16,104,037 -0.07(-0.75%)
Apr 04, 2017 8.642 8.919 8.547 8.859 17,128,566 +0.29(+3.42%)
Apr 03, 2017 8.604 8.642 8.472 8.566 5,599,487 -0.01(-0.11%)
Mar 31, 2017 8.368 8.623 8.358 8.576 11,778,007 +0.24(+2.83%)
Mar 30, 2017 8.425 8.533 8.316 8.339 7,616,982 -0.12(-1.45%)
Mar 29, 2017 8.330 8.462 8.236 8.462 8,456,997 +0.17(+2.05%)
Mar 28, 2017 8.396 8.519 8.269 8.292 8,251,492 -0.09(-1.02%)
Mar 27, 2017 8.273 8.425 8.198 8.377 9,591,634 -0.01(-0.11%)
Mar 24, 2017 8.415 8.481 8.245 8.387 11,577,749 +0.03(+0.34%)
Mar 23, 2017 8.292 8.453 8.273 8.358 7,953,078 +0.01(+0.11%)
Mar 22, 2017 8.226 8.415 8.217 8.349 8,127,968 +0.02(+0.23%)
Mar 21, 2017 8.633 8.680 8.311 8.330 12,392,123 -0.26(-3.08%)
Mar 20, 2017 8.670 8.746 8.566 8.595 6,335,397 -0.05(-0.55%)
Mar 17, 2017 8.633 8.661 8.519 8.642 8,885,462 +0.03(+0.33%)
Mar 16, 2017 8.415 8.642 8.349 8.614 12,452,304 +0.22(+2.59%)
Mar 15, 2017 8.207 8.439 8.094 8.396 14,867,912 +0.32(+3.98%)
Mar 14, 2017 8.188 8.198 7.999 8.075 12,639,602 -0.18(-2.18%)
Mar 13, 2017 8.245 8.283 8.094 8.254 6,529,554 +0.11(+1.39%)
Mar 10, 2017 8.264 8.292 8.089 8.141 7,021,413 -0.03(-0.35%)
Mar 09, 2017 8.179 8.188 8.065 8.169 15,338,402 -0.03(-0.35%)
Mar 08, 2017 8.339 8.481 8.198 8.198 8,086,726 -0.20(-2.36%)
Mar 07, 2017 8.529 8.566 8.368 8.396 9,798,730 -0.15(-1.77%)
Mar 06, 2017 8.358 8.566 8.292 8.547 8,976,880 +0.19(+2.26%)
Mar 03, 2017 8.406 8.585 8.339 8.358 10,829,707 +0.19(+2.31%)
Mar 02, 2017 8.623 8.633 8.169 8.169 16,901,782 -0.47(-5.47%)
Mar 01, 2017 8.254 8.661 8.169 8.642 19,058,804 +0.64(+8.04%)
Feb 28, 2017 8.321 8.363 7.999 7.999 10,208,013 -0.33(-3.97%)
Feb 27, 2017 8.103 8.368 8.018 8.330 10,015,964 +0.26(+3.16%)
Feb 24, 2017 8.084 8.136 7.994 8.075 9,710,407 -0.10(-1.27%)
Feb 23, 2017 8.481 8.491 8.146 8.179 9,859,731 -0.16(-1.93%)
Feb 22, 2017 8.481 8.557 8.339 8.339 5,494,478 -0.19(-2.22%)
Feb 21, 2017 8.273 8.576 8.207 8.529 10,568,727 +0.32(+3.92%)
Feb 17, 2017 8.207 8.207 8.207 0 -0.04(-0.46%)
Feb 16, 2017 8.434 8.500 8.198 8.245 8,891,837 -0.22(-2.57%)
Feb 15, 2017 8.491 8.590 8.443 8.462 8,474,697 -0.09(-1.10%)
Feb 14, 2017 8.529 8.618 8.415 8.557 8,269,910 -0.04(-0.44%)
Feb 13, 2017 8.633 8.708 8.462 8.595 7,865,114 +0.05(+0.55%)
Feb 10, 2017 8.529 8.642 8.519 8.547 8,459,409 +0.09(+1.12%)
Feb 09, 2017 8.226 8.510 8.131 8.453 12,035,243 +0.23(+2.76%)
Feb 08, 2017 8.321 8.361 8.198 8.226 11,400,541 -0.08(-0.91%)
Feb 07, 2017 8.538 8.557 8.283 8.302 9,738,041 -0.17(-2.01%)
Feb 06, 2017 8.699 8.699 8.396 8.472 8,012,315 -0.25(-2.82%)
Feb 03, 2017 8.784 8.859 8.670 8.718 10,863,766 -0.04(-0.43%)
Feb 02, 2017 8.661 8.831 8.651 8.755 11,799,427 +0.12(+1.42%)
Feb 01, 2017 8.841 8.869 8.633 8.633 7,420,806 -0.12(-1.40%)
Jan 31, 2017 8.812 8.945 8.746 8.755 8,357,359 -0.04(-0.43%)
Jan 30, 2017 8.784 8.812 8.651 8.793 8,678,802 +0.00(+0.00%)
Jan 27, 2017 8.746 8.902 8.614 8.793 8,688,686 +0.12(+1.42%)
Jan 26, 2017 8.907 8.916 8.585 8.670 17,319,770 -0.30(-3.37%)
Jan 25, 2017 8.784 8.992 8.566 8.973 21,084,092 +0.32(+3.72%)
Jan 24, 2017 8.406 8.771 8.406 8.651 19,472,168 +0.30(+3.62%)
Jan 23, 2017 8.358 8.454 8.150 8.349 15,988,329 -0.01(-0.11%)
Jan 20, 2017 7.942 8.410 7.857 8.358 18,913,710 +0.51(+6.51%)
Jan 19, 2017 7.886 7.923 7.791 7.848 10,576,212 -0.01(-0.12%)
Jan 18, 2017 7.819 7.999 7.772 7.857 14,165,139 +0.02(+0.24%)
Jan 17, 2017 7.488 7.857 7.460 7.838 17,435,956 +0.30(+4.01%)
Jan 13, 2017 7.536 7.536 7.536 0 -0.06(-0.75%)
Jan 12, 2017 7.422 7.621 7.337 7.593 10,827,999 +0.21(+2.82%)
Jan 11, 2017 7.375 7.394 7.290 7.384 9,223,778 +0.01(+0.13%)
Jan 10, 2017 7.470 7.470 7.347 7.375 17,571,380 -0.09(-1.14%)
Jan 09, 2017 7.536 7.574 7.441 7.460 9,764,759 -0.13(-1.74%)
Jan 06, 2017 7.555 7.626 7.526 7.593 8,163,098 +0.07(+0.88%)
Jan 05, 2017 7.621 7.640 7.507 7.526 14,120,529 +0.00(+0.00%)
Jan 04, 2017 7.441 7.536 7.337 7.526 21,085,130 +0.06(+0.76%)
Jan 03, 2017 7.668 7.715 7.403 7.470 11,026,377 -0.12(-1.62%)
Dec 30, 2016 7.593 7.593 7.593 0 +0.08(+1.01%)
Dec 29, 2016 7.611 7.668 7.479 7.517 7,177,832 -0.04(-0.50%)
Dec 28, 2016 7.668 7.696 7.545 7.555 5,594,460 -0.09(-1.11%)
Dec 27, 2016 7.432 7.640 7.394 7.640 8,781,250 +0.25(+3.32%)
Dec 23, 2016 7.394 7.394 7.394 0 +0.05(+0.64%)
Dec 22, 2016 7.602 7.621 7.299 7.347 10,319,414 -0.26(-3.48%)
Dec 21, 2016 7.697 7.701 7.583 7.611 3,968,019 -0.03(-0.37%)
Dec 20, 2016 7.555 7.701 7.517 7.640 7,442,054 +0.10(+1.38%)
Dec 19, 2016 7.564 7.630 7.498 7.536 6,127,985 -0.02(-0.25%)
Dec 16, 2016 7.744 7.763 7.451 7.555 17,753,986 -0.19(-2.44%)
Dec 15, 2016 7.838 7.848 7.697 7.744 11,339,993 -0.11(-1.44%)
Dec 14, 2016 8.245 8.273 7.829 7.857 11,190,947 -0.42(-5.03%)
Dec 13, 2016 8.387 8.443 8.245 8.273 8,618,221 -0.07(-0.79%)
Dec 12, 2016 8.358 8.538 8.302 8.339 7,903,443 +0.05(+0.57%)
Dec 09, 2016 8.443 8.113 8.292 12,600,495 -0.15(-1.79%)
Dec 08, 2016 8.122 8.462 8.103 8.443 16,848,598 +0.39(+4.81%)
Dec 07, 2016 7.819 8.079 7.791 8.056 14,139,863 +0.29(+3.78%)
Dec 06, 2016 7.659 7.777 7.526 7.763 12,664,601 +0.16(+2.11%)
Dec 05, 2016 7.470 7.640 7.413 7.602 7,463,950 +0.20(+2.68%)
Dec 02, 2016 7.318 7.470 7.309 7.403 4,722,595 +0.09(+1.16%)
Dec 01, 2016 7.337 7.441 7.280 7.318 13,336,018 -0.07(-0.90%)
Nov 30, 2016 7.507 7.574 7.351 7.384 15,834,906 -0.03(-0.38%)
Nov 29, 2016 7.422 7.555 7.403 7.413 7,060,322 -0.02(-0.25%)
Nov 28, 2016 7.640 7.706 7.422 7.432 29,943,270 -0.20(-2.60%)
Nov 25, 2016 7.470 7.630 7.451 7.630 5,337,446 +0.18(+2.41%)
Nov 23, 2016 7.451 7.451 7.451 0 +0.05(+0.64%)
Nov 22, 2016 7.621 7.621 7.309 7.403 8,865,354 -0.06(-0.76%)
Nov 21, 2016 7.375 7.621 7.375 7.460 11,878,410 +0.17(+2.33%)
Nov 18, 2016 7.583 7.668 7.280 7.290 17,266,270 -0.29(-3.87%)
Nov 17, 2016 7.262 7.593 7.262 7.583 25,562,352 +0.29(+4.02%)
Nov 16, 2016 7.167 7.347 7.091 7.290 19,156,200 +0.04(+0.52%)
Nov 15, 2016 7.205 7.394 7.195 7.252 19,017,404 +0.17(+2.40%)
Nov 14, 2016 7.129 7.328 6.940 7.082 24,567,676 +0.06(+0.81%)
Nov 11, 2016 7.139 7.139 6.798 7.025 32,238,400 -0.09(-1.33%)
Nov 10, 2016 7.801 7.881 7.091 7.120 42,301,320 -0.77(-9.71%)
Nov 09, 2016 7.687 7.923 7.375 7.886 52,925,188 -0.61(-7.13%)
Nov 08, 2016 8.519 8.841 8.491 8.491 24,490,360 -0.01(-0.11%)
Nov 07, 2016 8.292 8.529 8.245 8.500 18,356,232 +0.62(+7.92%)
Nov 04, 2016 7.980 8.283 7.843 7.876 19,907,014 -0.17(-2.12%)
Nov 03, 2016 7.961 8.188 7.914 8.046 17,628,250 +0.09(+1.19%)
Nov 02, 2016 7.819 8.042 7.810 7.952 16,352,770 +0.03(+0.36%)
Nov 01, 2016 8.245 8.273 7.829 7.923 21,194,112 -0.28(-3.46%)
Oct 31, 2016 8.245 8.302 8.150 8.207 11,095,691 -0.02(-0.23%)
Oct 28, 2016 8.491 8.581 8.113 8.226 17,840,212 -0.25(-2.90%)
Oct 27, 2016 8.614 8.670 8.245 8.472 14,247,311 -0.07(-0.78%)
Oct 26, 2016 8.529 8.585 8.491 8.538 13,610,927 -0.09(-0.99%)
Oct 25, 2016 8.718 8.718 8.595 8.623 10,400,549 -0.03(-0.33%)
Oct 24, 2016 8.746 8.746 8.547 8.651 9,513,270 +0.01(+0.11%)
Oct 21, 2016 8.462 8.765 8.453 8.642 14,917,960 +0.12(+1.44%)
Oct 20, 2016 8.321 8.519 8.283 8.519 13,366,043 +0.12(+1.46%)
Oct 19, 2016 8.321 8.481 8.217 8.396 13,270,595 +0.14(+1.72%)
Oct 18, 2016 8.160 8.339 8.141 8.254 10,489,507 +0.20(+2.46%)
Oct 17, 2016 7.952 8.089 7.933 8.056 5,750,967 +0.15(+1.91%)
Oct 14, 2016 8.084 8.127 7.886 7.905 8,031,838 -0.12(-1.53%)
Oct 13, 2016 7.725 8.037 7.668 8.027 15,609,146 +0.15(+1.92%)
Oct 12, 2016 7.829 7.942 7.734 7.876 8,678,225 -0.06(-0.72%)
Oct 11, 2016 7.990 8.113 7.933 7.933 16,043,663 -0.11(-1.41%)
Oct 10, 2016 7.923 8.065 7.801 8.046 12,565,575 +0.36(+4.67%)
Oct 07, 2016 7.744 7.753 7.536 7.687 9,656,674 -0.04(-0.49%)
Oct 06, 2016 7.574 7.753 7.555 7.725 6,176,503 +0.07(+0.86%)
Oct 05, 2016 7.545 7.706 7.498 7.659 5,145,610 +0.19(+2.53%)
Oct 04, 2016 7.536 7.545 7.413 7.470 10,901,207 -0.03(-0.38%)
Oct 03, 2016 7.413 7.602 7.403 7.498 8,127,182 -0.01(-0.13%)
Sep 30, 2016 7.782 7.857 7.479 7.507 15,440,073 -0.24(-3.05%)
Sep 29, 2016 7.649 7.876 7.583 7.744 19,959,662 +0.09(+1.11%)
Sep 28, 2016 7.517 7.659 7.356 7.659 17,255,138 +0.15(+2.02%)
Sep 27, 2016 7.214 7.526 7.176 7.507 11,286,840 +0.37(+5.17%)
Sep 26, 2016 7.309 7.323 7.139 7.139 10,780,104 -0.17(-2.33%)
Sep 23, 2016 7.290 7.413 7.224 7.309 7,524,505 -0.07(-0.90%)
Sep 22, 2016 7.195 7.422 7.158 7.375 15,647,267 +0.27(+3.86%)
Sep 21, 2016 7.072 7.101 6.874 7.101 8,767,934 +0.13(+1.90%)
Sep 20, 2016 7.006 7.025 6.902 6.968 6,349,552 +0.00(+0.00%)
Sep 19, 2016 7.035 7.110 6.916 6.968 8,211,877 +0.08(+1.10%)
Sep 16, 2016 7.054 7.072 6.864 6.893 9,436,262 -0.25(-3.44%)
Sep 15, 2016 7.139 7.205 7.054 7.139 8,146,314 -0.01(-0.13%)
Sep 14, 2016 7.243 7.271 7.082 7.148 11,884,715 -0.12(-1.69%)
Sep 13, 2016 7.413 7.427 7.214 7.271 13,846,848 -0.32(-4.23%)
Sep 12, 2016 7.328 7.630 7.243 7.593 17,953,048 +0.22(+2.95%)
Sep 09, 2016 7.753 7.753 7.224 7.375 20,994,818 -0.43(-5.57%)
Sep 08, 2016 7.952 7.964 7.772 7.810 8,889,130 -0.09(-1.20%)
Sep 07, 2016 7.999 8.127 7.810 7.905 11,815,233 -0.16(-1.99%)
Sep 06, 2016 8.103 8.141 8.018 8.065 10,289,472 +0.05(+0.59%)
Sep 02, 2016 7.980 8.018 8.018 8.018 9,030,092 +0.19(+2.42%)
Sep 01, 2016 7.857 7.975 7.810 7.829 9,399,523 -0.01(-0.12%)
Aug 31, 2016 7.801 7.886 7.659 7.838 12,736,770 -0.02(-0.24%)
Aug 30, 2016 7.942 7.985 7.744 7.857 13,441,470 -0.09(-1.19%)
Aug 29, 2016 8.065 8.065 7.867 7.952 10,125,892 +0.06(+0.72%)
Aug 26, 2016 7.782 8.009 7.621 7.895 29,121,280 +0.21(+2.71%)
Aug 25, 2016 7.905 7.961 7.621 7.687 14,485,210 -0.19(-2.40%)
Aug 24, 2016 7.971 7.980 7.819 7.876 9,339,574 -0.11(-1.42%)
Aug 23, 2016 8.198 8.283 7.942 7.990 16,222,333 -0.16(-1.97%)
Aug 22, 2016 8.103 8.179 8.056 8.150 9,455,908 -0.03(-0.35%)
Aug 19, 2016 8.094 8.226 7.999 8.179 14,200,747 -0.04(-0.46%)
Aug 18, 2016 8.339 8.339 8.169 8.217 12,091,879 -0.05(-0.57%)
Aug 17, 2016 8.273 8.292 8.079 8.264 14,437,167 -0.07(-0.79%)
Aug 16, 2016 8.415 8.472 8.231 8.330 14,410,617 -0.08(-0.90%)
Aug 15, 2016 8.358 8.595 8.311 8.406 22,686,524 +0.15(+1.83%)
Aug 12, 2016 8.198 8.330 8.160 8.254 20,164,380 +0.04(+0.46%)
Aug 11, 2016 7.914 8.245 7.914 8.217 26,372,674 +0.25(+3.08%)
Aug 10, 2016 7.763 8.027 7.687 7.971 24,450,012 +0.25(+3.18%)
Aug 09, 2016 7.526 7.734 7.479 7.725 16,941,230 +0.27(+3.68%)
Aug 08, 2016 7.432 7.602 7.351 7.451 10,317,308 +0.02(+0.25%)
Aug 05, 2016 7.214 7.470 7.148 7.432 16,320,991 +0.28(+3.97%)
Aug 04, 2016 7.082 7.280 7.082 7.148 9,809,011 +0.01(+0.13%)
Aug 03, 2016 6.931 7.139 6.902 7.139 11,846,036 +0.19(+2.72%)
Aug 02, 2016 7.158 7.195 6.846 6.950 10,817,660 -0.24(-3.29%)
Aug 01, 2016 7.205 7.266 7.101 7.186 11,703,674 -0.05(-0.65%)
Jul 29, 2016 7.016 7.252 6.978 7.233 12,511,305 +0.20(+2.82%)
Jul 28, 2016 6.704 7.072 6.704 7.035 18,606,898 +0.32(+4.79%)
Jul 27, 2016 6.789 7.129 6.704 6.713 32,980,238 +0.12(+1.87%)
Jul 26, 2016 6.543 6.600 6.467 6.590 8,272,782 +0.11(+1.75%)
Jul 25, 2016 6.458 6.505 6.396 6.477 7,590,475 -0.05(-0.72%)
Jul 22, 2016 6.411 6.534 6.411 6.524 6,669,058 +0.10(+1.62%)
Jul 21, 2016 6.552 6.590 6.420 6.420 8,394,080 -0.09(-1.45%)
Jul 20, 2016 6.411 6.590 6.335 6.515 17,328,888 +0.14(+2.23%)
Jul 19, 2016 6.619 6.647 6.363 6.373 11,268,690 -0.33(-4.94%)
Jul 18, 2016 6.373 6.713 6.373 6.704 17,681,844 +0.28(+4.42%)
Jul 15, 2016 6.392 6.420 6.363 6.420 8,287,815 +0.01(+0.15%)
Jul 14, 2016 6.392 6.467 6.373 6.411 11,336,749 +0.09(+1.35%)
Jul 13, 2016 6.448 6.467 6.288 6.325 16,406,795 -0.11(-1.76%)
Jul 12, 2016 6.278 6.439 6.269 6.439 15,395,388 +0.25(+3.97%)
Jul 11, 2016 6.004 6.203 5.995 6.193 17,053,870 +0.27(+4.63%)
Jul 08, 2016 5.834 5.947 5.720 5.919 9,322,315 +0.20(+3.47%)
Jul 07, 2016 5.579 5.768 5.550 5.720 11,103,121 +0.17(+3.07%)
Jul 06, 2016 5.418 5.560 5.418 5.550 7,426,017 +0.06(+1.03%)
Jul 05, 2016 5.583 5.626 5.446 5.493 13,365,052 -0.32(-5.53%)
Jul 01, 2016 5.824 5.815 5.815 5.815 7,452,012 -0.02(-0.32%)
Jun 30, 2016 5.635 5.853 5.493 5.834 18,724,956 +0.26(+4.58%)
Jun 29, 2016 5.503 5.673 5.456 5.579 16,572,608 +0.20(+3.69%)
Jun 28, 2016 5.399 5.460 5.267 5.380 13,150,049 +0.19(+3.64%)
Jun 27, 2016 5.484 5.541 5.191 5.191 17,024,920 -0.37(-6.63%)
Jun 24, 2016 5.635 5.862 5.531 5.560 33,572,544 -0.87(-13.53%)
Jun 23, 2016 6.335 6.434 6.302 6.430 8,148,249 +0.26(+4.29%)
Jun 22, 2016 6.136 6.203 6.099 6.165 8,990,042 +0.08(+1.24%)
Jun 21, 2016 6.193 6.250 6.075 6.089 7,076,751 -0.07(-1.08%)
Jun 20, 2016 6.165 6.255 6.136 6.155 12,176,878 +0.16(+2.68%)
Jun 17, 2016 5.919 6.018 5.900 5.995 6,767,211 +0.14(+2.42%)
Jun 16, 2016 5.720 5.872 5.631 5.853 9,129,704 +0.05(+0.81%)
Jun 15, 2016 5.654 5.872 5.607 5.805 9,400,141 +0.23(+4.07%)
Jun 14, 2016 5.777 5.839 5.569 5.579 10,992,781 -0.22(-3.75%)
Jun 13, 2016 5.834 5.909 5.768 5.796 9,125,705 -0.13(-2.23%)
Jun 10, 2016 6.146 6.146 5.924 5.928 9,887,954 -0.29(-4.71%)
Jun 09, 2016 6.411 6.420 6.221 6.221 9,383,668 -0.26(-4.08%)
Jun 08, 2016 6.363 6.590 6.344 6.486 21,545,890 +0.24(+3.78%)
Jun 07, 2016 6.023 6.274 5.995 6.250 13,648,129 +0.26(+4.42%)
Jun 06, 2016 6.099 6.127 5.957 5.985 7,590,268 -0.09(-1.40%)
Jun 03, 2016 5.909 6.089 5.839 6.070 12,704,747 +0.22(+3.72%)
Jun 02, 2016 5.919 6.013 5.801 5.853 10,819,391 -0.10(-1.75%)
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.