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

7.350 USD +0.010 (+0.14%)
Official Closing Price Updated: 7:49 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.06 10.07 9.620 9.760 6,905,243 -0.29(-2.89%)
May 28, 2009 9.800 10.09 9.630 10.05 8,718,711 +0.26(+2.66%)
May 27, 2009 10.02 10.16 9.750 9.790 9,063,185 -0.18(-1.81%)
May 26, 2009 9.480 10.01 9.460 9.970 7,035,155 +0.48(+5.06%)
May 22, 2009 9.790 9.790 9.480 9.490 3,180,934 -0.10(-1.04%)
May 21, 2009 9.800 9.860 9.450 9.590 6,451,820 -0.53(-5.24%)
May 20, 2009 9.930 10.50 9.930 10.12 17,104,644 +0.39(+4.01%)
May 19, 2009 9.670 9.990 9.470 9.730 6,641,343 +0.23(+2.42%)
May 18, 2009 8.990 9.550 8.940 9.500 7,229,502 +0.68(+7.71%)
May 15, 2009 8.760 9.080 8.690 8.820 6,422,687 -0.07(-0.79%)
May 14, 2009 8.310 8.940 8.300 8.890 6,401,919 +0.34(+3.98%)
May 13, 2009 9.000 9.100 8.520 8.550 8,424,660 -0.56(-6.15%)
May 12, 2009 9.750 9.840 8.960 9.110 9,885,071 -0.54(-5.60%)
May 11, 2009 9.500 9.860 9.440 9.650 6,067,924 -0.43(-4.27%)
May 08, 2009 10.11 10.32 9.520 10.08 8,880,626 +0.10(+1.00%)
May 07, 2009 10.59 10.79 9.775 9.980 13,472,622 -0.39(-3.76%)
May 06, 2009 9.800 10.61 9.790 10.37 19,416,371 +0.68(+7.02%)
May 05, 2009 9.410 10.00 9.240 9.690 18,839,127 +0.49(+5.33%)
May 04, 2009 7.820 9.220 7.820 9.200 17,607,930 +1.48(+19.17%)
May 01, 2009 7.490 7.800 7.390 7.720 5,629,728 +0.24(+3.21%)
Apr 30, 2009 7.380 7.550 7.380 7.480 12,519,046 +0.13(+1.77%)
Apr 29, 2009 7.300 7.700 7.200 7.350 14,527,605 +0.05(+0.68%)
Apr 28, 2009 7.360 7.570 7.220 7.300 10,889,282 -0.24(-3.18%)
Apr 27, 2009 7.740 7.750 7.310 7.540 13,971,713 -0.59(-7.26%)
Apr 24, 2009 7.860 8.270 7.800 8.130 12,281,504 +0.37(+4.77%)
Apr 23, 2009 7.870 8.000 7.570 7.760 10,457,964 -0.01(-0.13%)
Apr 22, 2009 7.660 8.060 7.650 7.770 10,881,900 -0.01(-0.13%)
Apr 21, 2009 7.510 7.950 7.290 7.780 9,184,104 +0.22(+2.91%)
Apr 20, 2009 8.310 8.340 7.510 7.560 11,325,004 -0.93(-10.95%)
Apr 17, 2009 8.180 8.630 8.030 8.490 10,087,362 +0.27(+3.28%)
Apr 16, 2009 8.000 8.360 7.800 8.220 11,033,467 +0.32(+4.05%)
Apr 15, 2009 7.730 8.000 7.610 7.900 7,436,229 +0.13(+1.67%)
Apr 14, 2009 8.010 8.480 7.750 7.770 8,588,926 -0.36(-4.43%)
Apr 13, 2009 7.610 8.220 7.610 8.130 6,584,986 -0.01(-0.12%)
Apr 09, 2009 7.650 8.290 7.550 8.140 9,242,830 +0.70(+9.41%)
Apr 08, 2009 7.410 7.520 7.250 7.440 6,829,045 +0.08(+1.09%)
Apr 07, 2009 7.310 7.460 7.070 7.360 7,026,777 -0.05(-0.67%)
Apr 06, 2009 7.450 7.450 7.050 7.410 7,032,395 -0.06(-0.80%)
Apr 03, 2009 7.400 7.550 7.230 7.470 8,892,571 +0.01(+0.13%)
Apr 02, 2009 6.980 7.950 6.980 7.460 22,000,355 +0.82(+12.35%)
Apr 01, 2009 6.250 6.830 6.000 6.640 11,623,400 +0.39(+6.24%)
Mar 31, 2009 6.060 6.540 6.060 6.250 13,685,151 +0.24(+3.99%)
Mar 30, 2009 6.175 6.240 5.700 6.010 11,830,837 -0.46(-7.11%)
Mar 26, 2009 6.450 6.590 6.220 6.470 9,089,939 +0.27(+4.35%)
Mar 25, 2009 6.110 6.570 5.940 6.200 14,856,485 +0.16(+2.65%)
Mar 24, 2009 5.590 6.300 5.487 6.040 17,848,597 +0.33(+5.78%)
Mar 23, 2009 5.370 5.740 5.360 5.710 16,306,135 +0.67(+13.29%)
Mar 20, 2009 5.750 5.860 5.020 5.040 22,274,996 -0.96(-16.00%)
Mar 19, 2009 6.120 6.340 5.750 6.000 8,755,114 +0.00(+0.00%)
Mar 18, 2009 5.860 6.090 5.390 6.000 10,337,518 +0.28(+4.90%)
Mar 17, 2009 5.790 5.880 5.620 5.720 10,629,092 +0.02(+0.35%)
Mar 16, 2009 6.150 6.260 5.690 5.700 9,408,868 -0.29(-4.84%)
Mar 13, 2009 5.990 6.210 5.861 5.990 0 +0.16(+2.74%)
Mar 12, 2009 4.940 5.900 4.810 5.830 18,968,207 +0.82(+16.37%)
Mar 11, 2009 4.720 5.040 4.560 5.010 20,641,122 +0.40(+8.68%)
Mar 10, 2009 4.060 4.660 4.060 4.610 26,972,303 +0.59(+14.68%)
Mar 09, 2009 4.020 4.380 3.940 4.020 16,330,100 -0.30(-6.94%)
Mar 06, 2009 4.600 4.600 4.170 4.320 0 -0.17(-3.79%)
Mar 05, 2009 5.070 5.070 4.220 4.490 23,661,871 -0.85(-15.92%)
Mar 04, 2009 5.390 5.525 5.200 5.340 9,618,040 +0.58(+12.18%)
Mar 02, 2009 5.340 5.340 4.740 4.760 15,615,267 -0.63(-11.69%)
Feb 27, 2009 5.500 5.690 5.200 5.390 0 -0.32(-5.60%)
Feb 26, 2009 6.010 6.290 5.680 5.710 9,959,663 -0.25(-4.19%)
Feb 25, 2009 6.280 6.350 5.630 5.960 12,114,052 -0.32(-5.10%)
Feb 24, 2009 5.680 6.500 5.460 6.280 14,383,603 +0.64(+11.35%)
Feb 23, 2009 6.010 6.150 5.610 5.640 14,141,492 -0.36(-6.00%)
Feb 20, 2009 6.020 6.460 5.770 6.000 21,014,944 -0.39(-6.10%)
Feb 19, 2009 6.930 7.270 6.320 6.390 13,961,603 -0.56(-8.06%)
Feb 18, 2009 7.210 7.210 6.730 6.950 11,422,468 -0.10(-1.42%)
Feb 17, 2009 7.600 7.710 7.000 7.050 14,700,624 -1.04(-12.86%)
Feb 13, 2009 8.480 8.480 7.970 8.090 6,790,142 -0.16(-1.94%)
Feb 12, 2009 7.880 8.280 7.540 8.250 11,933,172 +0.27(+3.38%)
Feb 11, 2009 8.850 8.850 7.820 7.980 8,899,552 -0.33(-3.97%)
Feb 10, 2009 8.720 9.436 8.000 8.310 11,500,423 -0.57(-6.42%)
Feb 09, 2009 8.900 9.160 8.700 8.880 7,196,052 +0.26(+3.02%)
Feb 06, 2009 8.470 8.880 8.350 8.620 9,842,504 +0.37(+4.48%)
Feb 05, 2009 8.220 8.480 7.800 8.250 9,996,375 -0.03(-0.36%)
Feb 04, 2009 8.010 8.460 8.010 8.280 10,552,742 +0.26(+3.24%)
Feb 03, 2009 7.620 8.150 7.610 8.020 6,468,852 +0.41(+5.39%)
Feb 02, 2009 7.780 7.880 7.410 7.610 4,576,863 -0.18(-2.31%)
Jan 30, 2009 7.790 8.660 7.330 7.790 0 -0.19(-2.38%)
Jan 29, 2009 9.040 9.040 7.880 7.980 10,754,541 -0.92(-10.34%)
Jan 28, 2009 8.980 9.600 8.690 8.900 16,490,341 +0.46(+5.45%)
Jan 27, 2009 8.410 8.690 8.360 8.440 5,605,127 +0.11(+1.32%)
Jan 26, 2009 8.700 9.050 8.250 8.330 5,580,704 -0.17(-2.00%)
Jan 23, 2009 7.510 8.790 7.510 8.500 6,296,006 +0.06(+0.71%)
Jan 22, 2009 8.230 8.700 7.960 8.440 8,975,902 -0.38(-4.31%)
Jan 21, 2009 8.650 8.860 8.240 8.820 8,872,590 +0.39(+4.63%)
Jan 20, 2009 9.680 9.680 8.160 8.430 13,157,628 -1.31(-13.45%)
Jan 16, 2009 9.840 10.10 9.080 9.740 5,597,243 +0.27(+2.85%)
Jan 15, 2009 9.050 9.790 8.630 9.470 9,730,087 +0.22(+2.38%)
Jan 14, 2009 9.210 9.490 9.100 9.250 9,383,614 -0.48(-4.93%)
Jan 13, 2009 9.110 9.760 9.060 9.730 6,330,940 +0.35(+3.73%)
Jan 12, 2009 10.49 10.49 9.200 9.380 15,495,228 -1.02(-9.81%)
Jan 09, 2009 10.41 10.58 10.13 10.40 8,747,262 +0.11(+1.07%)
Jan 08, 2009 9.720 10.34 9.720 10.29 8,215,409 +0.29(+2.90%)
Jan 07, 2009 10.35 10.41 9.970 10.00 7,785,141 -0.55(-5.21%)
Jan 06, 2009 10.71 10.77 10.33 10.55 14,192,620 +0.14(+1.34%)
Jan 05, 2009 10.13 10.55 9.910 10.41 11,532,186 +0.42(+4.20%)
Jan 02, 2009 9.150 10.11 9.150 9.990 0 +0.85(+9.30%)
Jan 01, 2009 8.680 9.400 8.680 9.140 0 +0.00(+0.00%)
Dec 31, 2008 8.680 9.400 8.680 9.140 5,564,399 +0.01(+0.11%)
Dec 30, 2008 9.160 9.200 8.840 9.130 4,302,425 +0.07(+0.77%)
Dec 29, 2008 8.990 9.300 8.870 9.060 7,833,998 +0.10(+1.12%)
Dec 26, 2008 8.830 9.000 8.440 8.960 3,184,561 +0.16(+1.82%)
Dec 24, 2008 8.990 9.100 8.740 8.800 2,731,487 -0.23(-2.55%)
Dec 23, 2008 9.310 9.940 9.000 9.030 14,448,502 +0.40(+4.63%)
Dec 22, 2008 9.410 9.460 8.500 8.630 8,320,295 -0.62(-6.70%)
Dec 19, 2008 9.850 10.05 9.140 9.250 8,734,356 -0.60(-6.09%)
Dec 18, 2008 10.40 10.48 9.620 9.850 13,008,384 -0.09(-0.91%)
Dec 17, 2008 9.330 10.25 9.020 9.940 16,303,297 +0.46(+4.85%)
Dec 16, 2008 7.870 9.530 7.700 9.480 14,146,521 +1.40(+17.33%)
Dec 15, 2008 8.270 8.560 7.840 8.080 5,593,204 -0.08(-0.98%)
Dec 12, 2008 8.030 8.360 7.500 8.160 0 -0.47(-5.45%)
Dec 11, 2008 10.18 10.23 8.100 8.630 23,388,173 -1.98(-18.66%)
Dec 10, 2008 10.20 11.35 10.00 10.61 18,636,401 +0.70(+7.06%)
Dec 09, 2008 9.230 11.01 8.910 9.910 23,605,741 +0.51(+5.43%)
Dec 08, 2008 8.180 9.570 7.892 9.400 16,608,365 +2.07(+28.24%)
Dec 05, 2008 6.690 7.430 6.560 7.330 5,873,991 +0.46(+6.70%)
Dec 04, 2008 6.750 7.320 6.510 6.870 7,457,619 +0.15(+2.23%)
Dec 03, 2008 6.740 6.990 6.200 6.720 7,852,383 +0.16(+2.44%)
Dec 02, 2008 6.100 6.640 6.100 6.560 5,963,076 +0.51(+8.43%)
Dec 01, 2008 6.590 6.890 6.000 6.050 6,243,550 -0.90(-12.95%)
Nov 28, 2008 6.740 7.360 6.500 6.950 4,183,574 +0.35(+5.30%)
Nov 26, 2008 5.280 6.710 4.980 6.600 12,574,359 +1.51(+29.67%)
Nov 25, 2008 4.780 5.270 4.700 5.090 7,284,214 +0.50(+10.89%)
Nov 24, 2008 4.250 4.780 4.250 4.590 7,425,485 +0.49(+11.95%)
Nov 21, 2008 4.300 4.530 4.010 4.100 5,784,619 -0.19(-4.43%)
Nov 20, 2008 4.970 4.970 4.150 4.290 8,816,088 -0.29(-6.33%)
Nov 19, 2008 4.630 4.800 4.550 4.580 5,709,203 -0.17(-3.58%)
Nov 18, 2008 4.980 5.150 4.560 4.750 7,282,970 -0.25(-5.00%)
Nov 17, 2008 5.240 5.250 4.780 5.000 5,628,784 -0.14(-2.72%)
Nov 14, 2008 5.600 5.600 4.990 5.140 0 -0.49(-8.70%)
Nov 13, 2008 5.660 5.760 4.940 5.630 12,108,371 -0.09(-1.57%)
Nov 12, 2008 6.640 6.640 5.630 5.720 6,267,709 -0.50(-8.04%)
Nov 11, 2008 6.550 6.670 6.120 6.220 5,876,568 -0.47(-7.03%)
Nov 10, 2008 7.250 7.470 6.500 6.690 3,409,185 -0.31(-4.43%)
Nov 07, 2008 7.270 7.460 6.710 7.000 4,940,546 -0.12(-1.69%)
Nov 06, 2008 7.350 7.640 7.030 7.120 7,197,689 -0.40(-5.32%)
Nov 05, 2008 8.000 8.060 7.520 7.520 5,334,813 -0.60(-7.39%)
Nov 04, 2008 8.000 8.680 8.000 8.120 7,486,600 +0.25(+3.18%)
Nov 03, 2008 7.600 8.000 7.500 7.870 3,897,489 +0.31(+4.10%)
Oct 31, 2008 7.450 7.830 7.180 7.560 5,141,287 +0.15(+2.02%)
Oct 30, 2008 7.550 7.550 7.130 7.410 7,737,489 +0.44(+6.31%)
Oct 29, 2008 6.560 7.470 6.360 6.970 8,008,802 +0.48(+7.40%)
Oct 28, 2008 6.020 6.510 5.770 6.490 5,788,493 +0.71(+12.28%)
Oct 27, 2008 5.860 6.080 5.710 5.780 6,774,119 -0.26(-4.30%)
Oct 24, 2008 6.050 6.440 5.830 6.040 6,194,880 -0.75(-11.05%)
Oct 23, 2008 6.840 6.990 6.210 6.790 10,279,368 +0.02(+0.30%)
Oct 22, 2008 7.050 7.250 6.560 6.770 8,645,313 -0.86(-11.27%)
Oct 21, 2008 7.690 7.990 7.410 7.630 6,232,595 -0.27(-3.42%)
Oct 20, 2008 7.650 8.040 7.500 7.900 4,588,413 +0.43(+5.76%)
Oct 17, 2008 6.960 7.800 6.870 7.470 0 +0.44(+6.26%)
Oct 16, 2008 8.270 8.270 6.520 7.030 12,467,125 -0.68(-8.82%)
Oct 15, 2008 8.600 8.920 7.500 7.710 9,602,749 -1.26(-14.05%)
Oct 14, 2008 9.060 9.760 8.560 8.970 18,326,123 +0.67(+8.07%)
Oct 13, 2008 8.090 8.300 7.430 8.300 11,524,507 +1.20(+16.90%)
Oct 10, 2008 7.210 8.000 4.500 7.100 38,013,961 -1.07(-13.10%)
Oct 09, 2008 10.28 10.65 7.900 8.170 28,505,505 -1.95(-19.27%)
Oct 08, 2008 9.880 11.57 9.510 10.12 12,339,294 -1.09(-9.72%)
Oct 07, 2008 12.00 12.18 10.73 11.21 11,345,241 -0.56(-4.76%)
Oct 06, 2008 12.85 12.98 10.90 11.77 17,533,858 -1.83(-13.46%)
Oct 03, 2008 15.22 15.48 13.60 13.60 0 -1.40(-9.33%)
Oct 02, 2008 16.42 16.42 14.79 15.00 10,089,810 -1.41(-8.59%)
Oct 01, 2008 17.49 17.49 16.35 16.41 6,648,587 -0.81(-4.70%)
Sep 30, 2008 16.20 17.27 16.20 17.22 8,140,408 +1.10(+6.82%)
Sep 29, 2008 17.63 17.76 15.90 16.12 7,663,090 -1.92(-10.64%)
Sep 26, 2008 17.81 18.24 17.63 18.04 0 -0.35(-1.90%)
Sep 25, 2008 17.99 18.63 17.71 18.39 6,780,670 +0.36(+2.00%)
Sep 24, 2008 18.01 18.54 17.76 18.03 3,862,005 -0.03(-0.17%)
Sep 23, 2008 19.10 19.14 17.98 18.06 5,228,104 -1.03(-5.40%)
Sep 22, 2008 19.51 19.65 18.83 19.09 7,859,363 -0.60(-3.05%)
Sep 19, 2008 19.69 21.21 18.80 19.69 0 +2.57(+15.01%)
Sep 18, 2008 17.22 19.75 16.29 17.12 13,572,894 +0.08(+0.47%)
Sep 17, 2008 18.01 18.10 16.94 17.04 11,219,572 -1.29(-7.04%)
Sep 16, 2008 17.16 18.45 16.68 18.33 11,163,000 +0.97(+5.59%)
Sep 15, 2008 18.32 18.32 17.15 17.36 10,253,458 -1.34(-7.17%)
Sep 12, 2008 19.25 19.25 18.12 18.70 18,707,972 -1.45(-7.20%)
Sep 11, 2008 20.01 20.24 19.62 20.15 6,941,744 -0.30(-1.47%)
Sep 10, 2008 20.50 20.72 20.05 20.45 6,190,483 +0.03(+0.15%)
Sep 09, 2008 21.30 21.50 20.37 20.42 12,274,413 -0.87(-4.09%)
Sep 08, 2008 21.00 21.46 20.54 21.29 12,101,254 +0.99(+4.88%)
Sep 05, 2008 20.01 20.46 19.81 20.30 0 +0.07(+0.35%)
Sep 04, 2008 20.75 21.10 20.00 20.23 5,542,211 -0.72(-3.44%)
Sep 03, 2008 20.89 21.25 20.55 20.95 4,939,436 +0.07(+0.34%)
Sep 02, 2008 20.25 20.98 20.25 20.88 10,476,259 +0.83(+4.14%)
Aug 29, 2008 20.12 20.41 20.01 20.05 0 -0.08(-0.40%)
Aug 28, 2008 20.01 20.25 19.81 20.13 4,090,947 +0.17(+0.85%)
Aug 27, 2008 19.84 20.10 18.87 19.96 4,990,459 +0.09(+0.45%)
Aug 26, 2008 20.42 20.42 19.45 19.87 6,816,929 -0.40(-1.97%)
Aug 25, 2008 20.68 20.68 20.12 20.27 2,526,380 -0.35(-1.70%)
Aug 22, 2008 20.51 20.74 20.34 20.62 0 +0.21(+1.03%)
Aug 21, 2008 20.31 20.67 20.18 20.41 4,398,262 -0.37(-1.78%)
Aug 20, 2008 20.49 20.90 20.43 20.78 3,312,475 +0.13(+0.63%)
Aug 19, 2008 20.99 20.99 20.36 20.65 7,021,422 -0.55(-2.59%)
Aug 18, 2008 21.86 22.07 21.04 21.20 3,487,495 -0.54(-2.48%)
Aug 15, 2008 21.94 22.07 21.40 21.74 0 +0.05(+0.23%)
Aug 14, 2008 21.74 21.76 21.19 21.69 3,862,159 -0.01(-0.05%)
Aug 13, 2008 21.90 21.90 21.32 21.70 4,204,088 -0.32(-1.45%)
Aug 12, 2008 21.92 22.08 21.63 22.02 6,520,061 +0.23(+1.06%)
Aug 11, 2008 21.25 22.23 21.25 21.79 9,954,435 +0.46(+2.16%)
Aug 08, 2008 21.33 21.47 20.66 21.33 7,886,773 +0.15(+0.71%)
Aug 07, 2008 21.58 21.89 21.04 21.18 5,465,225 -0.64(-2.93%)
Aug 06, 2008 21.59 21.95 21.29 21.82 4,057,665 -0.03(-0.14%)
Aug 05, 2008 20.45 21.86 20.45 21.85 10,668,454 +1.54(+7.58%)
Aug 04, 2008 20.46 21.18 20.19 20.31 5,793,741 -0.03(-0.15%)
Aug 01, 2008 21.38 21.38 20.00 20.34 12,868,380 -0.92(-4.33%)
Jul 31, 2008 21.60 21.80 20.95 21.26 10,274,444 -0.56(-2.57%)
Jul 30, 2008 22.07 22.22 21.41 21.82 9,990,538 -0.60(-2.68%)
Jul 29, 2008 22.42 22.56 21.60 22.42 4,886,501 +0.68(+3.13%)
Jul 28, 2008 22.67 22.67 21.50 21.74 5,220,468 -0.41(-1.85%)
Jul 25, 2008 22.06 22.66 21.86 22.15 4,138,499 +0.07(+0.32%)
Jul 24, 2008 23.75 23.84 21.98 22.08 9,269,671 -1.10(-4.75%)
Jul 23, 2008 23.10 25.45 22.78 23.18 15,180,174 -0.11(-0.47%)
Jul 22, 2008 22.06 23.35 22.00 23.29 8,665,158 +0.86(+3.83%)
Jul 21, 2008 22.34 23.19 22.33 22.43 3,899,441 -0.17(-0.75%)
Jul 18, 2008 22.80 22.94 22.38 22.60 5,062,338 +0.00(+0.00%)
Jul 17, 2008 22.13 22.94 21.93 22.60 9,278,935 +0.89(+4.10%)
Jul 16, 2008 21.28 21.90 20.82 21.71 7,601,188 +0.44(+2.07%)
Jul 15, 2008 21.56 21.80 20.57 21.27 8,656,879 -0.52(-2.39%)
Jul 14, 2008 22.72 22.79 21.66 21.79 5,965,399 -0.44(-1.98%)
Jul 11, 2008 22.94 22.94 21.76 22.23 8,652,751 -0.81(-3.52%)
Jul 10, 2008 23.74 23.74 22.61 23.04 7,265,790 -0.43(-1.83%)
Jul 09, 2008 23.80 24.43 23.33 23.47 6,487,189 -0.08(-0.34%)
Jul 08, 2008 22.99 23.74 22.45 23.55 7,239,083 +0.63(+2.75%)
Jul 07, 2008 23.41 23.62 22.35 22.92 8,137,665 -0.41(-1.76%)
Jul 04, 2008 23.01 23.57 22.82 23.33 3,654,614 +0.00(+0.00%)
Jul 03, 2008 23.01 23.57 22.82 23.33 3,654,614 +0.38(+1.66%)
Jul 02, 2008 24.04 24.12 22.76 22.95 7,443,558 -1.09(-4.53%)
Jul 01, 2008 24.49 24.49 23.52 24.04 8,154,952 -0.66(-2.67%)
Jun 30, 2008 24.60 24.92 24.34 24.70 4,773,670 +0.11(+0.45%)
Jun 27, 2008 24.49 24.80 24.33 24.59 9,806,842 +0.28(+1.15%)
Jun 26, 2008 24.55 24.55 23.89 24.31 8,482,867 -0.57(-2.29%)
Jun 25, 2008 24.17 25.21 24.01 24.88 7,064,245 +0.90(+3.75%)
Jun 24, 2008 24.28 24.54 23.50 23.98 4,710,645 +0.18(+0.76%)
Jun 23, 2008 24.35 24.35 23.45 23.80 4,190,080 -0.12(-0.50%)
Jun 20, 2008 24.22 24.22 23.35 23.92 7,665,777 -0.43(-1.77%)
Jun 19, 2008 24.76 24.76 23.96 24.35 10,250,138 -0.03(-0.12%)
Jun 18, 2008 25.59 25.59 24.01 24.38 13,452,353 -1.13(-4.43%)
Jun 17, 2008 26.81 26.84 25.36 25.51 6,812,229 -0.22(-0.86%)
Jun 16, 2008 25.99 26.12 25.53 25.73 3,031,781 -0.02(-0.08%)
Jun 13, 2008 26.36 26.36 25.28 25.75 5,368,780 -0.10(-0.39%)
Jun 12, 2008 25.54 26.54 25.54 25.85 6,167,961 +0.18(+0.70%)
Jun 11, 2008 26.38 26.72 25.67 25.67 6,388,325 -1.08(-4.04%)
Jun 10, 2008 26.75 27.08 26.25 26.75 3,911,335 -0.55(-2.01%)
Jun 09, 2008 28.01 28.21 26.89 27.30 6,046,958 -0.72(-2.57%)
Jun 06, 2008 28.91 28.91 27.81 28.02 5,944,268 -0.92(-3.18%)
Jun 05, 2008 28.63 29.10 28.49 28.94 3,972,641 +0.34(+1.19%)
Jun 04, 2008 28.25 29.18 28.00 28.60 5,776,078 +0.43(+1.53%)
Jun 03, 2008 27.73 28.60 27.73 28.17 3,627,047 +0.21(+0.75%)
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.