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, 2007 26.12 26.52 25.89 26.44 4,108,234 +0.36(+1.38%)
Jan 30, 2007 25.46 26.33 25.39 26.08 3,647,615 +0.78(+3.10%)
Jan 29, 2007 25.62 25.87 25.28 25.29 5,085,410 -0.41(-1.60%)
Jan 26, 2007 25.97 26.11 25.45 25.71 5,290,159 -0.01(-0.03%)
Jan 25, 2007 26.71 26.84 25.61 25.71 3,719,076 -1.13(-4.20%)
Jan 24, 2007 26.85 27.18 26.61 26.84 3,871,367 +0.17(+0.64%)
Jan 23, 2007 26.27 26.74 26.05 26.67 2,812,291 +0.44(+1.68%)
Jan 22, 2007 26.15 26.23 25.70 26.23 2,368,266 +0.07(+0.29%)
Jan 19, 2007 26.01 26.19 25.62 26.15 1,974,157 +0.15(+0.57%)
Jan 18, 2007 26.00 26.20 25.72 26.00 3,300,210 -0.01(-0.06%)
Jan 17, 2007 25.29 26.12 25.15 26.02 3,654,172 +0.66(+2.59%)
Jan 16, 2007 25.03 25.38 24.91 25.36 2,228,020 +0.46(+1.83%)
Jan 12, 2007 24.64 24.93 24.47 24.91 2,704,697 +0.13(+0.51%)
Jan 11, 2007 24.47 25.01 24.26 24.78 3,459,192 +0.27(+1.10%)
Jan 10, 2007 23.94 24.58 23.70 24.51 3,980,968 +0.30(+1.23%)
Jan 09, 2007 24.94 25.18 24.14 24.21 4,964,969 -0.67(-2.70%)
Jan 08, 2007 24.88 24.97 24.38 24.88 3,046,348 +0.12(+0.48%)
Jan 05, 2007 25.11 25.12 24.54 24.76 2,844,007 -0.43(-1.69%)
Jan 04, 2007 25.42 25.48 25.12 25.19 2,269,906 -0.23(-0.91%)
Jan 03, 2007 25.41 25.65 25.18 25.42 4,358,483 +0.10(+0.41%)
Dec 29, 2006 25.12 25.38 25.06 25.32 1,922,100 +0.16(+0.65%)
Dec 28, 2006 24.97 25.32 24.84 25.15 1,921,431 +0.18(+0.72%)
Dec 27, 2006 24.29 24.99 24.21 24.97 2,234,309 +0.73(+3.02%)
Dec 26, 2006 23.93 24.36 23.93 24.24 1,813,703 +0.21(+0.87%)
Dec 22, 2006 24.42 24.43 23.91 24.03 3,031,226 -0.39(-1.59%)
Dec 21, 2006 24.56 24.63 24.17 24.42 2,161,777 -0.06(-0.24%)
Dec 20, 2006 24.78 24.97 24.44 24.48 3,365,248 -0.28(-1.12%)
Dec 19, 2006 25.07 25.07 24.32 24.76 3,263,676 -0.37(-1.46%)
Dec 18, 2006 25.13 25.40 25.03 25.12 3,170,937 +0.00(+0.00%)
Dec 15, 2006 24.85 25.18 24.62 25.12 3,146,046 +0.37(+1.51%)
Dec 14, 2006 24.65 24.76 24.47 24.75 2,249,699 +0.36(+1.47%)
Dec 13, 2006 24.29 24.61 24.20 24.39 2,212,229 +0.08(+0.34%)
Dec 12, 2006 24.36 24.41 23.93 24.31 3,287,898 +0.20(+0.84%)
Dec 11, 2006 23.92 24.15 23.92 24.11 2,236,183 +0.11(+0.47%)
Dec 08, 2006 24.19 24.35 23.90 23.99 3,556,749 -0.10(-0.40%)
Dec 07, 2006 24.29 24.61 24.02 24.09 2,137,555 -0.37(-1.53%)
Dec 06, 2006 24.51 24.62 24.17 24.47 2,478,804 -0.13(-0.52%)
Dec 05, 2006 24.36 24.70 24.24 24.59 3,723,091 +0.23(+0.95%)
Dec 04, 2006 24.11 24.40 24.10 24.36 2,774,152 +0.21(+0.87%)
Dec 01, 2006 23.96 24.54 23.91 24.15 1,899,484 -0.16(-0.68%)
Nov 30, 2006 24.18 24.52 23.84 24.32 2,405,201 +0.19(+0.77%)
Nov 29, 2006 23.65 24.19 23.65 24.13 2,143,979 +0.41(+1.73%)
Nov 28, 2006 23.69 23.74 23.58 23.72 2,644,343 +0.03(+0.13%)
Nov 27, 2006 24.14 24.14 23.55 23.69 4,440,918 -0.37(-1.52%)
Nov 24, 2006 24.02 24.13 23.96 24.05 1,297,682 -0.19(-0.80%)
Nov 22, 2006 24.00 24.40 23.99 24.25 3,370,199 -0.04(-0.15%)
Nov 21, 2006 24.06 24.33 23.93 24.29 3,946,308 +0.29(+1.21%)
Nov 20, 2006 23.84 24.10 23.84 23.99 2,937,416 +0.03(+0.12%)
Nov 17, 2006 23.87 23.96 23.67 23.96 2,227,886 +0.03(+0.12%)
Nov 16, 2006 24.32 24.51 23.87 23.93 4,175,680 -0.24(-0.99%)
Nov 15, 2006 23.84 24.21 23.61 24.17 3,441,393 +0.35(+1.47%)
Nov 14, 2006 23.73 23.87 23.59 23.82 2,871,307 +0.34(+1.43%)
Nov 13, 2006 23.43 23.53 23.13 23.49 2,026,884 +0.16(+0.67%)
Nov 10, 2006 23.30 23.53 23.02 23.33 3,644,537 +0.19(+0.81%)
Nov 09, 2006 23.32 23.38 22.99 23.14 4,164,707 +0.16(+0.72%)
Nov 08, 2006 22.77 23.05 22.65 22.98 3,311,184 +0.04(+0.20%)
Nov 07, 2006 23.13 23.46 22.86 22.93 5,023,985 -0.14(-0.61%)
Nov 06, 2006 22.83 23.15 22.62 23.08 3,769,929 +0.40(+1.75%)
Nov 03, 2006 22.76 22.87 22.46 22.68 2,842,268 -0.04(-0.20%)
Nov 02, 2006 22.79 22.87 22.51 22.72 2,911,722 -0.11(-0.49%)
Nov 01, 2006 23.16 23.39 22.75 22.84 3,959,422 -0.13(-0.59%)
Oct 31, 2006 22.37 23.08 22.37 22.97 5,088,488 +0.59(+2.64%)
Oct 30, 2006 23.05 23.14 22.33 22.38 8,051,732 -0.45(-1.96%)
Oct 27, 2006 23.05 24.20 22.74 22.83 12,621,254 -1.08(-4.53%)
Oct 26, 2006 24.55 24.56 23.66 23.91 6,271,350 -0.64(-2.59%)
Oct 25, 2006 24.29 24.55 24.17 24.55 2,853,509 +0.26(+1.08%)
Oct 24, 2006 23.99 24.29 23.84 24.29 3,560,228 +0.24(+0.99%)
Oct 23, 2006 24.15 24.24 23.91 24.05 3,422,792 -0.10(-0.43%)
Oct 20, 2006 24.08 24.37 23.92 24.15 5,003,376 -0.10(-0.43%)
Oct 19, 2006 24.03 24.41 23.80 24.26 7,446,182 -0.04(-0.15%)
Oct 18, 2006 24.29 24.61 24.14 24.29 3,599,572 +0.10(+0.40%)
Oct 17, 2006 24.44 24.44 23.95 24.20 3,785,452 -0.41(-1.67%)
Oct 16, 2006 24.47 24.74 24.30 24.61 2,514,000 +0.28(+1.14%)
Oct 13, 2006 24.11 24.66 24.02 24.33 5,950,977 +0.28(+1.18%)
Oct 12, 2006 23.27 24.05 23.24 24.05 5,477,511 +0.96(+4.14%)
Oct 11, 2006 23.19 23.38 22.92 23.09 3,143,905 -0.19(-0.80%)
Oct 10, 2006 22.96 23.58 22.90 23.28 4,542,490 +0.22(+0.97%)
Oct 09, 2006 23.14 23.35 22.90 23.05 2,966,723 -0.24(-1.03%)
Oct 06, 2006 23.11 23.44 22.96 23.29 2,366,660 -0.05(-0.22%)
Oct 05, 2006 23.14 23.46 22.96 23.34 5,104,680 +0.28(+1.23%)
Oct 04, 2006 22.23 23.09 22.22 23.06 3,963,571 +0.64(+2.87%)
Oct 03, 2006 22.38 22.51 22.09 22.42 3,149,391 +0.05(+0.23%)
Oct 02, 2006 22.42 22.77 22.31 22.37 2,940,360 -0.11(-0.50%)
Sep 29, 2006 22.50 22.59 22.37 22.48 1,874,058 -0.02(-0.10%)
Sep 28, 2006 22.49 22.64 22.30 22.50 2,792,753 +0.12(+0.53%)
Sep 27, 2006 22.25 22.65 22.23 22.38 4,086,554 -0.10(-0.47%)
Sep 26, 2006 22.27 22.67 22.10 22.48 3,592,078 +0.23(+1.04%)
Sep 25, 2006 21.72 22.28 21.42 22.25 4,190,802 +0.54(+2.48%)
Sep 22, 2006 21.74 21.83 21.45 21.72 3,576,421 -0.29(-1.32%)
Sep 21, 2006 22.61 22.72 21.92 22.01 4,892,972 -0.60(-2.64%)
Sep 20, 2006 22.45 22.79 22.40 22.60 3,988,194 +0.33(+1.48%)
Sep 19, 2006 22.87 22.94 22.07 22.28 6,132,040 -0.59(-2.58%)
Sep 18, 2006 22.23 23.02 22.16 22.87 4,584,510 +0.74(+3.34%)
Sep 15, 2006 22.10 22.16 21.96 22.13 3,841,390 +0.27(+1.23%)
Sep 14, 2006 21.71 21.98 21.41 21.86 2,542,905 -0.02(-0.07%)
Sep 13, 2006 21.43 21.93 21.43 21.87 4,610,338 +0.34(+1.56%)
Sep 12, 2006 20.77 21.54 20.77 21.54 5,001,637 +0.60(+2.86%)
Sep 11, 2006 20.76 21.15 20.68 20.94 5,386,512 -0.22(-1.02%)
Sep 08, 2006 21.72 21.77 21.07 21.15 9,168,753 -0.43(-1.97%)
Sep 07, 2006 21.30 21.83 21.12 21.58 3,458,657 -0.04(-0.17%)
Sep 06, 2006 22.31 22.37 21.59 21.62 3,203,456 -0.78(-3.47%)
Sep 05, 2006 22.60 22.76 22.31 22.40 2,872,645 +0.22(+1.01%)
Sep 01, 2006 21.73 22.19 21.42 22.17 2,771,475 +0.58(+2.70%)
Aug 31, 2006 21.82 21.96 21.57 21.59 2,588,004 -0.23(-1.06%)
Aug 30, 2006 21.64 21.89 21.40 21.82 2,323,302 +0.30(+1.39%)
Aug 29, 2006 21.43 21.59 21.19 21.52 1,841,539 +0.09(+0.42%)
Aug 28, 2006 21.07 21.58 21.04 21.43 2,063,685 +0.13(+0.63%)
Aug 25, 2006 21.04 21.34 20.86 21.30 2,424,606 +0.31(+1.50%)
Aug 24, 2006 21.30 21.31 20.67 20.98 3,564,511 -0.02(-0.11%)
Aug 23, 2006 21.67 21.90 20.94 21.01 3,268,360 -0.73(-3.37%)
Aug 22, 2006 21.52 21.89 21.44 21.74 2,672,580 -0.08(-0.38%)
Aug 21, 2006 21.96 21.96 21.54 21.82 1,684,832 -0.14(-0.65%)
Aug 18, 2006 21.67 22.04 21.40 21.96 3,767,520 +0.28(+1.31%)
Aug 17, 2006 21.70 21.75 21.37 21.68 4,254,904 +0.08(+0.38%)
Aug 16, 2006 21.32 21.71 21.09 21.60 4,539,947 +0.63(+2.99%)
Aug 15, 2006 20.77 21.15 20.52 20.97 5,411,135 +0.56(+2.75%)
Aug 14, 2006 21.36 21.36 20.37 20.41 3,641,726 -0.46(-2.19%)
Aug 11, 2006 20.76 21.11 20.68 20.86 3,280,003 +0.10(+0.50%)
Aug 10, 2006 20.69 20.96 20.53 20.76 5,563,426 -0.21(-1.00%)
Aug 09, 2006 21.45 21.82 20.92 20.97 4,343,896 -0.45(-2.09%)
Aug 08, 2006 21.67 21.86 21.24 21.42 3,787,460 -0.25(-1.17%)
Aug 07, 2006 21.52 21.78 21.42 21.67 1,913,669 -0.13(-0.62%)
Aug 04, 2006 22.04 22.60 21.54 21.80 3,675,182 +0.03(+0.14%)
Aug 03, 2006 21.00 22.01 20.95 21.77 3,549,522 +0.40(+1.89%)
Aug 02, 2006 20.89 21.51 20.89 21.37 2,665,889 +0.44(+2.11%)
Aug 01, 2006 21.11 21.12 20.64 20.93 3,121,824 -0.23(-1.09%)
Jul 31, 2006 21.80 21.80 21.11 21.16 2,918,145 -0.64(-2.95%)
Jul 28, 2006 21.42 21.86 21.36 21.80 3,321,220 +0.55(+2.60%)
Jul 27, 2006 22.03 22.19 21.13 21.25 3,847,145 -0.43(-1.97%)
Jul 26, 2006 21.67 21.95 21.31 21.68 5,003,376 -0.66(-2.94%)
Jul 25, 2006 22.36 22.38 21.80 22.34 4,079,729 -0.02(-0.10%)
Jul 24, 2006 21.37 22.37 21.27 22.36 3,374,348 +11.67(+109.23%)
Jul 21, 2006 10.80 10.80 10.54 10.69 4,227,738 -0.09(-0.83%)
Jul 20, 2006 11.04 11.12 10.75 10.78 4,813,347 -0.23(-2.12%)
Jul 19, 2006 10.47 11.02 10.46 11.01 5,855,561 +0.61(+5.82%)
Jul 18, 2006 10.14 10.42 9.996 10.40 6,344,551 +0.22(+2.18%)
Jul 17, 2006 10.23 10.30 10.09 10.18 3,628,210 -0.13(-1.27%)
Jul 14, 2006 10.70 10.71 10.16 10.31 7,489,809 -0.25(-2.37%)
Jul 13, 2006 10.74 10.89 10.56 10.56 5,834,953 -0.36(-3.33%)
Jul 12, 2006 11.01 11.18 10.85 10.93 4,644,195 -0.09(-0.78%)
Jul 11, 2006 10.79 11.04 10.65 11.01 4,405,990 +0.12(+1.10%)
Jul 10, 2006 11.15 11.19 10.81 10.89 4,122,285 -0.14(-1.25%)
Jul 07, 2006 11.31 11.31 10.97 11.03 4,507,963 -0.30(-2.65%)
Jul 06, 2006 11.21 11.52 11.21 11.33 6,977,534 +0.28(+2.54%)
Jul 05, 2006 11.25 11.26 10.84 11.05 7,531,294 -0.25(-2.21%)
Jul 03, 2006 10.89 11.36 10.70 11.30 5,333,116 +0.66(+6.20%)
Jun 30, 2006 10.60 10.70 10.53 10.64 5,370,587 +0.07(+0.69%)
Jun 29, 2006 10.11 10.57 10.07 10.57 8,448,517 +0.49(+4.89%)
Jun 28, 2006 10.00 10.15 9.873 10.08 5,304,210 +0.05(+0.54%)
Jun 27, 2006 10.35 10.45 9.968 10.02 6,157,199 -0.28(-2.74%)
Jun 26, 2006 10.34 10.40 10.22 10.30 2,703,225 +0.01(+0.07%)
Jun 23, 2006 10.38 10.48 10.13 10.30 4,679,257 -0.07(-0.72%)
Jun 22, 2006 10.38 10.40 10.02 10.37 6,215,278 +0.05(+0.49%)
Jun 21, 2006 9.864 10.36 9.864 10.32 7,496,232 +0.45(+4.54%)
Jun 20, 2006 9.834 10.03 9.714 9.873 10,053,591 +0.25(+2.58%)
Jun 19, 2006 10.20 10.24 9.576 9.625 7,705,531 -0.45(-4.45%)
Jun 16, 2006 10.36 10.37 9.910 10.07 7,788,502 -0.13(-1.32%)
Jun 15, 2006 9.602 10.27 9.552 10.21 16,156,993 +0.95(+10.29%)
Jun 14, 2006 8.993 9.329 8.922 9.255 14,920,736 +0.35(+3.90%)
Jun 13, 2006 9.075 9.399 8.881 8.907 14,544,157 -0.27(-2.95%)
Jun 12, 2006 9.645 9.694 9.115 9.178 11,193,228 -0.47(-4.84%)
Jun 09, 2006 10.02 10.07 9.602 9.645 7,567,158 -0.27(-2.73%)
Jun 08, 2006 9.905 9.940 9.621 9.916 13,271,233 -0.17(-1.70%)
Jun 07, 2006 10.42 10.50 10.09 10.09 8,873,539 -0.37(-3.57%)
Jun 06, 2006 10.65 10.74 10.42 10.46 7,456,620 -0.37(-3.45%)
Jun 05, 2006 11.30 11.31 10.82 10.84 3,330,053 -0.43(-3.81%)
Jun 02, 2006 11.21 11.32 11.10 11.26 6,461,512 +0.26(+2.39%)
Jun 01, 2006 10.81 11.06 10.43 11.00 6,686,067 +0.36(+3.37%)
May 31, 2006 10.87 10.93 10.58 10.64 4,713,515 -0.11(-1.01%)
May 30, 2006 11.17 11.17 10.71 10.75 5,315,184 -0.56(-4.92%)
May 26, 2006 11.26 11.39 11.08 11.31 5,544,557 +0.17(+1.56%)
May 25, 2006 10.92 11.19 10.69 11.13 5,826,923 +0.38(+3.53%)
May 24, 2006 11.04 11.07 10.51 10.75 9,367,079 -0.28(-2.56%)
May 23, 2006 11.31 11.50 11.04 11.04 6,411,998 -0.08(-0.74%)
May 22, 2006 11.58 11.58 10.88 11.12 8,071,939 -0.47(-4.05%)
May 19, 2006 11.80 11.82 11.36 11.59 7,972,910 -0.00(-0.03%)
May 18, 2006 11.86 11.90 11.59 11.59 6,034,884 -0.16(-1.37%)
May 17, 2006 12.26 12.26 11.65 11.75 6,820,426 -0.55(-4.49%)
May 16, 2006 12.56 12.61 12.21 12.31 4,251,558 -0.13(-1.02%)
May 15, 2006 12.51 12.64 12.28 12.43 4,030,215 -0.37(-2.90%)
May 12, 2006 13.27 13.27 12.50 12.80 5,698,453 -0.57(-4.23%)
May 11, 2006 13.42 13.47 13.32 13.37 5,174,670 +0.01(+0.08%)
May 10, 2006 13.39 13.47 13.21 13.36 4,297,861 -0.01(-0.11%)
May 09, 2006 13.42 13.43 13.30 13.37 4,208,467 -0.02(-0.15%)
May 08, 2006 13.18 13.45 13.13 13.39 10,036,462 +0.30(+2.28%)
May 05, 2006 12.97 13.20 12.97 13.10 4,256,376 -0.04(-0.28%)
May 04, 2006 13.07 13.20 12.97 13.13 7,704,996 +0.12(+0.92%)
May 03, 2006 13.08 13.11 12.94 13.01 3,131,994 -0.04(-0.34%)
May 02, 2006 12.81 13.06 12.74 13.06 3,765,513 +0.28(+2.18%)
May 01, 2006 12.60 12.87 12.60 12.78 2,580,911 +0.17(+1.32%)
Apr 28, 2006 12.41 12.64 12.38 12.61 2,735,075 +0.23(+1.84%)
Apr 27, 2006 12.52 12.56 12.29 12.39 3,122,359 -0.23(-1.79%)
Apr 26, 2006 12.39 12.68 12.38 12.61 3,339,153 +0.24(+1.95%)
Apr 25, 2006 12.25 12.38 12.18 12.37 3,115,133 +0.15(+1.24%)
Apr 24, 2006 12.42 12.42 12.19 12.22 3,411,149 -0.19(-1.55%)
Apr 21, 2006 12.44 12.58 12.25 12.41 4,370,126 -0.03(-0.24%)
Apr 20, 2006 12.85 12.85 12.44 12.44 5,008,194 -0.43(-3.32%)
Apr 19, 2006 12.68 12.87 12.60 12.87 3,390,541 +0.12(+0.92%)
Apr 18, 2006 12.41 12.76 12.41 12.75 3,067,492 +0.41(+3.31%)
Apr 17, 2006 12.50 12.50 12.25 12.34 2,331,465 +0.00(+0.02%)
Apr 13, 2006 12.33 12.38 12.17 12.34 1,334,483 +0.01(+0.11%)
Apr 12, 2006 12.51 12.55 12.25 12.33 2,123,504 -0.15(-1.18%)
Apr 11, 2006 12.78 12.78 12.40 12.48 3,865,345 -0.19(-1.52%)
Apr 10, 2006 12.42 12.76 12.42 12.67 3,859,992 +0.10(+0.76%)
Apr 07, 2006 12.74 12.85 12.46 12.57 4,659,719 -0.17(-1.32%)
Apr 06, 2006 12.68 12.88 12.66 12.74 4,020,312 +0.05(+0.41%)
Apr 05, 2006 12.60 12.71 12.46 12.69 3,026,274 +0.19(+1.53%)
Apr 04, 2006 12.30 12.56 12.24 12.50 3,679,866 +0.18(+1.50%)
Apr 03, 2006 12.15 12.40 12.15 12.31 4,678,721 +0.12(+0.97%)
Mar 31, 2006 12.08 12.21 11.93 12.20 3,348,520 +0.10(+0.82%)
Mar 30, 2006 12.01 12.22 12.00 12.10 4,625,192 +0.17(+1.44%)
Mar 29, 2006 11.73 11.95 11.64 11.92 4,589,060 +0.19(+1.66%)
Mar 28, 2006 12.10 12.12 11.64 11.73 4,513,316 -0.45(-3.67%)
Mar 27, 2006 12.14 12.18 11.99 12.18 4,620,910 -0.01(-0.09%)
Mar 24, 2006 12.09 12.25 11.87 12.19 1,926,516 +0.10(+0.80%)
Mar 23, 2006 12.30 12.42 12.01 12.09 2,792,084 -0.18(-1.51%)
Mar 22, 2006 12.11 12.29 12.05 12.28 2,903,692 +0.13(+1.03%)
Mar 21, 2006 12.32 12.33 12.02 12.15 4,395,820 -0.17(-1.36%)
Mar 20, 2006 12.30 12.36 12.26 12.32 3,893,448 +0.09(+0.76%)
Mar 17, 2006 12.25 12.34 12.13 12.23 5,850,476 -0.04(-0.29%)
Mar 16, 2006 11.92 12.31 11.92 12.26 19,093,874 +0.38(+3.19%)
Mar 15, 2006 11.47 11.92 11.44 11.88 6,869,673 +0.54(+4.78%)
Mar 14, 2006 11.30 11.37 11.19 11.34 4,690,498 +0.10(+0.85%)
Mar 13, 2006 11.21 11.37 11.21 11.24 3,155,815 +0.08(+0.74%)
Mar 10, 2006 11.08 11.19 11.01 11.16 2,357,694 +0.09(+0.83%)
Mar 09, 2006 11.22 11.38 10.99 11.07 3,312,388 -0.02(-0.15%)
Mar 08, 2006 11.00 11.11 10.89 11.09 3,906,562 -0.04(-0.32%)
Mar 07, 2006 11.35 11.35 10.88 11.12 5,722,006 -0.34(-3.00%)
Mar 06, 2006 11.72 11.76 11.45 11.47 3,730,986 -0.19(-1.62%)
Mar 03, 2006 11.56 11.69 11.51 11.66 2,277,668 +0.07(+0.56%)
Mar 02, 2006 11.72 11.74 11.53 11.59 3,254,844 -0.13(-1.10%)
Mar 01, 2006 11.59 11.82 11.59 11.72 7,006,440 +0.18(+1.57%)
Feb 28, 2006 11.74 11.74 11.43 11.54 4,577,551 -0.21(-1.77%)
Feb 27, 2006 11.88 11.94 11.68 11.74 2,636,581 -0.15(-1.24%)
Feb 24, 2006 11.93 11.98 11.81 11.89 3,742,228 +0.02(+0.16%)
Feb 23, 2006 11.65 11.90 11.62 11.87 5,265,402 +0.25(+2.19%)
Feb 22, 2006 11.56 11.67 11.47 11.62 4,784,977 +0.20(+1.78%)
Feb 21, 2006 11.36 11.48 11.36 11.42 4,362,364 +0.07(+0.66%)
Feb 17, 2006 11.28 11.38 11.23 11.34 3,170,268 +0.13(+1.18%)
Feb 16, 2006 11.22 11.25 11.15 11.21 5,390,392 +0.11(+0.99%)
Feb 15, 2006 11.11 11.19 10.98 11.10 5,967,438 +0.17(+1.56%)
Feb 14, 2006 10.59 11.01 10.46 10.93 10,225,420 +0.35(+3.36%)
Feb 13, 2006 10.91 11.02 10.57 10.57 7,965,683 -0.48(-4.38%)
Feb 10, 2006 11.60 11.60 10.90 11.06 12,419,047 -0.52(-4.49%)
Feb 09, 2006 11.77 11.83 11.56 11.58 3,636,240 -0.03(-0.26%)
Feb 08, 2006 11.86 11.88 11.52 11.61 4,483,072 -0.22(-1.88%)
Feb 07, 2006 12.11 12.17 11.79 11.83 3,438,985 -0.38(-3.08%)
Feb 06, 2006 12.04 12.26 12.00 12.20 3,197,300 +0.28(+2.32%)
Feb 03, 2006 12.10 12.10 11.58 11.93 4,781,765 -0.21(-1.74%)
Feb 02, 2006 12.38 12.39 12.10 12.14 2,619,184 -0.24(-1.96%)
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.