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 (%)
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%)
Oct 01, 2004 5.304 5.345 5.249 5.334 3,588,866 +0.08(+1.46%)
Sep 30, 2004 5.287 5.302 5.221 5.257 2,434,241 -0.04(-0.74%)
Sep 29, 2004 5.195 5.313 5.193 5.296 5,555,530 +0.09(+1.80%)
Sep 28, 2004 5.201 5.251 5.087 5.203 11,759,835 -0.02(-0.36%)
Sep 27, 2004 5.535 5.535 5.035 5.221 22,786,320 -0.42(-7.42%)
Sep 24, 2004 5.642 5.662 5.571 5.640 2,496,067 +0.01(+0.17%)
Sep 23, 2004 5.709 5.728 5.631 5.631 1,032,043 -0.08(-1.37%)
Sep 22, 2004 5.810 5.810 5.604 5.709 1,976,834 -0.12(-2.05%)
Sep 21, 2004 5.679 5.849 5.679 5.829 3,813,957 +0.13(+2.30%)
Sep 20, 2004 5.754 5.761 5.674 5.698 2,183,724 -0.03(-0.46%)
Sep 17, 2004 5.679 5.761 5.659 5.724 2,141,704 +0.08(+1.49%)
Sep 16, 2004 5.552 5.662 5.518 5.640 1,226,354 +0.10(+1.75%)
Sep 15, 2004 5.662 5.662 5.530 5.543 2,234,042 -0.12(-2.05%)
Sep 14, 2004 5.548 5.660 5.511 5.659 5,339,004 +0.12(+2.16%)
Sep 13, 2004 5.414 5.548 5.399 5.539 6,388,177 +0.22(+4.14%)
Sep 10, 2004 5.375 5.375 5.300 5.319 1,257,133 -0.04(-0.70%)
Sep 09, 2004 5.371 5.403 5.324 5.356 1,673,591 +0.00(+0.00%)
Sep 08, 2004 5.375 5.416 5.326 5.356 1,246,160 -0.02(-0.42%)
Sep 07, 2004 5.352 5.412 5.347 5.378 2,431,297 +0.04(+0.66%)
Sep 03, 2004 5.369 5.386 5.343 5.343 1,366,868 -0.03(-0.49%)
Sep 02, 2004 5.380 5.380 5.337 5.369 3,305,697 -0.01(-0.28%)
Sep 01, 2004 5.277 5.397 5.277 5.384 1,698,482 +0.10(+1.84%)
Aug 31, 2004 5.306 5.343 5.268 5.287 1,532,274 -0.01(-0.14%)
Aug 30, 2004 5.362 5.380 5.294 5.294 916,687 -0.09(-1.60%)
Aug 27, 2004 5.390 5.406 5.350 5.380 1,488,647 +0.01(+0.14%)
Aug 26, 2004 5.371 5.386 5.334 5.373 980,655 +0.00(+0.03%)
Aug 25, 2004 5.380 5.403 5.328 5.371 658,141 +0.00(+0.03%)
Aug 24, 2004 5.390 5.412 5.326 5.369 1,347,062 -0.01(-0.17%)
Aug 23, 2004 5.352 5.410 5.337 5.378 1,029,099 +0.01(+0.14%)
Aug 20, 2004 5.315 5.377 5.306 5.371 1,529,865 +0.06(+1.09%)
Aug 19, 2004 5.294 5.332 5.287 5.313 1,594,903 +0.02(+0.32%)
Aug 18, 2004 5.244 5.309 5.205 5.296 974,231 +0.07(+1.25%)
Aug 17, 2004 5.197 5.302 5.175 5.231 2,686,631 +0.06(+1.08%)
Aug 16, 2004 5.100 5.175 5.100 5.175 1,321,101 +0.07(+1.47%)
Aug 13, 2004 5.117 5.145 5.083 5.100 2,568,599 -0.00(-0.07%)
Aug 12, 2004 5.122 5.134 5.072 5.104 1,548,868 -0.04(-0.80%)
Aug 11, 2004 5.175 5.203 5.117 5.145 1,513,271 -0.07(-1.43%)
Aug 10, 2004 5.169 5.231 5.158 5.220 1,717,752 +0.07(+1.38%)
Aug 09, 2004 5.160 5.175 5.087 5.149 3,609,743 -0.01(-0.18%)
Aug 06, 2004 5.249 5.263 5.141 5.158 3,874,712 -0.18(-3.29%)
Aug 05, 2004 5.375 5.397 5.326 5.334 522,177 -0.04(-0.73%)
Aug 04, 2004 5.334 5.397 5.330 5.373 1,077,275 -0.01(-0.28%)
Aug 03, 2004 5.328 5.399 5.313 5.388 1,491,324 +0.06(+1.09%)
Aug 02, 2004 5.240 5.337 5.240 5.330 1,743,982 +0.07(+1.24%)
Jul 30, 2004 5.307 5.313 5.242 5.264 2,179,977 -0.04(-0.77%)
Jul 29, 2004 5.358 5.362 5.302 5.306 1,241,878 -0.05(-0.98%)
Jul 28, 2004 5.421 5.421 5.326 5.358 1,279,080 -0.07(-1.21%)
Jul 27, 2004 5.298 5.429 5.298 5.423 1,642,276 +0.12(+2.29%)
Jul 26, 2004 5.324 5.343 5.263 5.302 1,307,718 +0.02(+0.32%)
Jul 23, 2004 5.277 5.335 5.240 5.285 1,315,480 +0.03(+0.50%)
Jul 22, 2004 5.296 5.347 5.255 5.259 1,233,581 -0.04(-0.71%)
Jul 21, 2004 5.343 5.356 5.287 5.296 1,799,652 -0.02(-0.42%)
Jul 20, 2004 5.296 5.324 5.248 5.319 1,404,339 +0.02(+0.39%)
Jul 19, 2004 5.446 5.470 5.292 5.298 1,653,517 -0.13(-2.31%)
Jul 16, 2004 5.399 5.470 5.399 5.423 3,758,019 +0.08(+1.47%)
Jul 15, 2004 5.261 5.352 5.255 5.345 2,532,467 +0.08(+1.60%)
Jul 14, 2004 5.292 5.296 5.240 5.261 1,662,350 -0.04(-0.74%)
Jul 13, 2004 5.343 5.382 5.289 5.300 1,554,756 -0.02(-0.32%)
Jul 12, 2004 5.292 5.332 5.257 5.317 1,045,425 +0.03(+0.49%)
Jul 09, 2004 5.233 5.304 5.233 5.291 1,041,143 +0.10(+2.02%)
Jul 08, 2004 5.240 5.242 5.149 5.186 2,007,078 -0.06(-1.10%)
Jul 07, 2004 5.343 5.380 5.231 5.244 2,178,907 -0.10(-1.78%)
Jul 06, 2004 5.362 5.380 5.317 5.339 1,955,957 -0.04(-0.83%)
Jul 02, 2004 5.455 5.455 5.362 5.384 1,056,399 -0.04(-0.65%)
Jul 01, 2004 5.464 5.546 5.403 5.419 2,283,021 -0.02(-0.31%)
Jun 30, 2004 5.337 5.436 5.296 5.436 2,128,054 +0.13(+2.46%)
Jun 29, 2004 5.388 5.433 5.287 5.306 3,132,797 -0.07(-1.29%)
Jun 28, 2004 5.604 5.604 5.373 5.375 1,851,308 -0.15(-2.71%)
Jun 25, 2004 5.511 5.603 5.507 5.524 1,170,684 +0.02(+0.41%)
Jun 24, 2004 5.614 5.614 5.492 5.502 1,516,482 -0.04(-0.67%)
Jun 23, 2004 5.623 5.623 5.530 5.539 1,289,786 -0.08(-1.50%)
Jun 22, 2004 5.642 5.674 5.599 5.623 2,225,209 -0.01(-0.10%)
Jun 21, 2004 5.554 5.636 5.554 5.629 901,432 +0.07(+1.35%)
Jun 18, 2004 5.543 5.554 5.509 5.554 990,558 +0.01(+0.17%)
Jun 17, 2004 5.539 5.552 5.464 5.545 1,356,965 +0.02(+0.44%)
Jun 16, 2004 5.601 5.601 5.513 5.520 1,306,916 -0.08(-1.47%)
Jun 15, 2004 5.548 5.646 5.507 5.603 1,657,532 +0.14(+2.56%)
Jun 14, 2004 5.502 5.504 5.418 5.462 2,310,053 -0.05(-0.95%)
Jun 10, 2004 5.477 5.528 5.477 5.515 2,318,618 +0.03(+0.58%)
Jun 09, 2004 5.522 5.524 5.446 5.483 1,164,528 -0.04(-0.74%)
Jun 08, 2004 5.614 5.614 5.474 5.524 2,466,894 -0.09(-1.63%)
Jun 07, 2004 5.546 5.660 5.546 5.616 2,317,012 +0.12(+2.11%)
Jun 04, 2004 5.459 5.558 5.418 5.500 1,276,672 +0.11(+1.97%)
Jun 03, 2004 5.479 5.479 5.391 5.393 1,343,315 -0.13(-2.40%)
Jun 02, 2004 5.494 5.528 5.476 5.526 1,551,544 +0.03(+0.61%)
Jun 01, 2004 5.481 5.520 5.446 5.492 2,514,267 +0.01(+0.20%)
May 28, 2004 5.474 5.524 5.461 5.481 1,153,019 -0.01(-0.10%)
May 27, 2004 5.474 5.504 5.455 5.487 2,888,169 +0.08(+1.49%)
May 26, 2004 5.455 5.472 5.371 5.406 4,822,983 -0.05(-0.86%)
May 25, 2004 5.371 5.462 5.343 5.453 3,920,480 +0.17(+3.14%)
May 24, 2004 5.315 5.334 5.266 5.287 1,320,030 +0.02(+0.35%)
May 21, 2004 5.324 5.326 5.268 5.268 1,878,072 +0.01(+0.11%)
May 20, 2004 5.306 5.315 5.201 5.263 3,043,939 +0.07(+1.33%)
May 19, 2004 5.231 5.390 5.192 5.193 3,976,150 +0.04(+0.80%)
May 18, 2004 5.137 5.178 5.089 5.152 2,605,535 +0.13(+2.60%)
May 17, 2004 5.128 5.128 5.007 5.022 1,192,898 -0.15(-2.96%)
May 14, 2004 5.053 5.193 5.053 5.175 2,012,698 +0.12(+2.37%)
May 13, 2004 4.997 5.061 4.980 5.055 2,300,686 +0.07(+1.35%)
May 12, 2004 5.001 5.007 4.857 4.988 3,358,691 +0.01(+0.19%)
May 11, 2004 5.119 5.119 4.979 4.979 3,485,020 +0.07(+1.41%)
May 10, 2004 4.971 4.984 4.852 4.909 2,378,571 -0.11(-2.16%)
May 07, 2004 5.072 5.072 4.971 5.018 2,858,460 -0.24(-4.58%)
May 06, 2004 5.401 5.401 5.233 5.259 4,374,408 -0.14(-2.60%)
May 05, 2004 5.530 5.546 5.384 5.399 3,050,630 -0.14(-2.53%)
May 04, 2004 5.526 5.576 5.498 5.539 2,714,467 +0.05(+0.92%)
May 03, 2004 5.520 5.597 5.483 5.489 2,975,154 -0.01(-0.24%)
Apr 30, 2004 5.418 5.617 5.418 5.502 1,765,661 +0.08(+1.55%)
Apr 29, 2004 5.418 5.476 5.337 5.418 2,892,184 -0.02(-0.45%)
Apr 28, 2004 5.638 5.651 5.384 5.442 2,871,307 -0.19(-3.38%)
Apr 27, 2004 5.716 5.754 5.606 5.632 2,265,624 -0.11(-1.92%)
Apr 26, 2004 5.847 5.857 5.718 5.743 1,686,705 -0.07(-1.19%)
Apr 23, 2004 5.576 5.830 5.576 5.812 4,622,783 +0.23(+4.12%)
Apr 22, 2004 5.418 5.586 5.399 5.582 3,019,583 +0.23(+4.22%)
Apr 21, 2004 5.461 5.461 5.315 5.356 3,016,907 -0.10(-1.92%)
Apr 20, 2004 5.418 5.496 5.401 5.461 1,330,201 +0.05(+0.90%)
Apr 19, 2004 5.390 5.470 5.390 5.412 3,636,507 +0.01(+0.28%)
Apr 16, 2004 5.464 5.464 5.391 5.397 1,958,901 -0.08(-1.50%)
Apr 15, 2004 5.464 5.483 5.382 5.479 3,336,744 +0.01(+0.27%)
Apr 14, 2004 5.520 5.520 5.455 5.464 1,102,969 -0.08(-1.45%)
Apr 13, 2004 5.548 5.593 5.513 5.545 1,707,582 -0.02(-0.34%)
Apr 12, 2004 5.530 5.604 5.530 5.563 1,098,687 +0.02(+0.34%)
Apr 08, 2004 5.644 5.651 5.537 5.545 1,139,101 -0.10(-1.72%)
Apr 07, 2004 5.707 5.707 5.619 5.642 1,187,545 -0.07(-1.27%)
Apr 06, 2004 5.765 5.791 5.713 5.715 1,727,655 -0.05(-0.84%)
Apr 05, 2004 5.774 5.793 5.743 5.763 1,199,322 +0.01(+0.13%)
Apr 02, 2004 5.679 5.842 5.657 5.756 5,876,438 +0.18(+3.25%)
Apr 01, 2004 5.571 5.623 5.548 5.575 2,483,220 +0.00(+0.07%)
Mar 31, 2004 5.483 5.571 5.425 5.571 1,717,217 +0.12(+2.12%)
Mar 30, 2004 5.440 5.468 5.405 5.455 1,593,297 +0.01(+0.27%)
Mar 29, 2004 5.520 5.539 5.436 5.440 1,598,650 -0.06(-1.12%)
Mar 26, 2004 5.483 5.546 5.483 5.502 1,492,662 -0.01(-0.17%)
Mar 25, 2004 5.393 5.515 5.393 5.511 1,821,867 +0.11(+2.01%)
Mar 24, 2004 5.296 5.408 5.296 5.403 2,500,617 +0.08(+1.54%)
Mar 23, 2004 5.343 5.343 5.302 5.320 1,938,560 +0.04(+0.67%)
Mar 22, 2004 5.306 5.369 5.268 5.285 1,694,199 -0.08(-1.43%)
Mar 19, 2004 5.362 5.455 5.324 5.362 1,414,509 -0.04(-0.66%)
Mar 18, 2004 5.449 5.474 5.343 5.397 704,444 -0.05(-0.89%)
Mar 17, 2004 5.446 5.496 5.405 5.446 1,479,280 +0.09(+1.75%)
Mar 16, 2004 5.324 5.365 5.315 5.352 1,213,507 +0.04(+0.67%)
Mar 15, 2004 5.259 5.324 5.259 5.317 1,889,581 -0.01(-0.14%)
Mar 12, 2004 5.137 5.348 5.137 5.324 4,846,536 +0.24(+4.78%)
Mar 11, 2004 5.231 5.231 5.081 5.081 4,203,114 -0.20(-3.72%)
Mar 10, 2004 5.335 5.363 5.261 5.277 1,648,967 -0.02(-0.39%)
Mar 09, 2004 5.268 5.328 5.264 5.298 1,705,173 +0.02(+0.35%)
Mar 08, 2004 5.371 5.412 5.277 5.279 1,666,632 -0.12(-2.25%)
Mar 05, 2004 5.418 5.483 5.399 5.401 2,015,375 -0.03(-0.48%)
Mar 04, 2004 5.464 5.464 5.399 5.427 1,727,120 +0.04(+0.80%)
Mar 03, 2004 5.483 5.485 5.375 5.384 849,508 -0.12(-2.17%)
Mar 02, 2004 5.548 5.560 5.489 5.504 2,144,648 -0.02(-0.37%)
Mar 01, 2004 5.391 5.539 5.391 5.524 2,373,753 +0.13(+2.50%)
Feb 27, 2004 5.371 5.423 5.345 5.390 1,591,959 +0.03(+0.56%)
Feb 26, 2004 5.324 5.369 5.315 5.360 1,881,284 +0.04(+0.84%)
Feb 25, 2004 5.259 5.345 5.249 5.315 2,289,712 +0.01(+0.18%)
Feb 24, 2004 5.277 5.335 5.244 5.306 2,104,769 -0.05(-0.87%)
Feb 23, 2004 5.418 5.418 5.298 5.352 1,856,928 -0.05(-0.86%)
Feb 20, 2004 5.511 5.511 5.365 5.399 2,249,565 -0.15(-2.66%)
Feb 19, 2004 5.532 5.565 5.511 5.546 2,486,967 +0.05(+0.95%)
Feb 18, 2004 5.576 5.597 5.494 5.494 2,398,109 -0.06(-1.04%)
Feb 17, 2004 5.474 5.567 5.459 5.552 3,176,959 +0.12(+2.13%)
Feb 13, 2004 5.433 5.440 5.363 5.436 1,659,673 +0.01(+0.10%)
Feb 12, 2004 5.362 5.462 5.362 5.431 3,188,735 +0.08(+1.50%)
Feb 11, 2004 5.296 5.362 5.287 5.350 2,384,191 +0.07(+1.34%)
Feb 10, 2004 5.352 5.352 5.279 5.279 1,723,373 -0.08(-1.53%)
Feb 09, 2004 5.367 5.386 5.347 5.362 1,406,748 -0.01(-0.10%)
Feb 06, 2004 5.352 5.384 5.328 5.367 1,558,235 +0.04(+0.77%)
Feb 05, 2004 5.277 5.343 5.246 5.326 1,709,455 +0.05(+0.96%)
Feb 04, 2004 5.343 5.343 5.268 5.276 2,063,819 -0.04(-0.77%)
Feb 03, 2004 5.315 5.406 5.300 5.317 2,451,906 -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.