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 (%)
Aug 29, 2008 15.03 15.25 14.95 14.98 0 -0.06(-0.40%)
Aug 28, 2008 14.95 15.13 14.80 15.04 5,474,630 +0.13(+0.85%)
Aug 27, 2008 14.83 15.02 14.10 14.92 6,678,385 +0.07(+0.45%)
Aug 26, 2008 15.26 15.26 14.53 14.85 9,122,623 -0.30(-1.97%)
Aug 25, 2008 15.45 15.45 15.03 15.15 3,380,879 -0.26(-1.70%)
Aug 22, 2008 15.33 15.50 15.20 15.41 0 +0.16(+1.03%)
Aug 21, 2008 15.18 15.45 15.08 15.25 5,885,888 -0.28(-1.78%)
Aug 20, 2008 15.31 15.62 15.27 15.53 4,432,855 +0.10(+0.63%)
Aug 19, 2008 15.68 15.68 15.21 15.43 9,396,282 -0.41(-2.59%)
Aug 18, 2008 16.34 16.49 15.72 15.84 4,667,072 -0.40(-2.48%)
Aug 15, 2008 16.39 16.49 15.99 16.25 0 +0.04(+0.23%)
Aug 14, 2008 16.25 16.26 15.83 16.21 5,168,459 -0.01(-0.05%)
Aug 13, 2008 16.36 16.36 15.93 16.22 5,626,039 -0.24(-1.45%)
Aug 12, 2008 16.38 16.50 16.16 16.45 8,725,345 +0.17(+1.06%)
Aug 11, 2008 15.88 16.61 15.88 16.28 13,321,329 +0.34(+2.16%)
Aug 08, 2008 15.94 16.04 15.44 15.94 10,554,321 +0.11(+0.71%)
Aug 07, 2008 16.13 16.36 15.72 15.83 7,313,731 -0.48(-2.93%)
Aug 06, 2008 16.13 16.40 15.91 16.31 5,430,091 -0.02(-0.14%)
Aug 05, 2008 15.28 16.34 15.28 16.33 14,276,851 +1.15(+7.58%)
Aug 04, 2008 15.29 15.83 15.09 15.18 7,753,361 -0.02(-0.15%)
Aug 01, 2008 15.98 15.98 14.95 15.20 17,220,860 -0.69(-4.33%)
Jul 31, 2008 16.14 16.29 15.65 15.89 13,749,575 -0.42(-2.57%)
Jul 30, 2008 16.49 16.60 16.00 16.31 13,369,643 -0.45(-2.68%)
Jul 29, 2008 16.75 16.86 16.14 16.75 6,539,265 +0.51(+3.13%)
Jul 28, 2008 16.94 16.94 16.07 16.25 6,986,190 -0.31(-1.85%)
Jul 25, 2008 16.48 16.93 16.34 16.55 5,538,266 +0.05(+0.32%)
Jul 24, 2008 17.75 17.81 16.42 16.50 12,404,957 -0.82(-4.75%)
Jul 23, 2008 17.26 19.02 17.02 17.32 20,314,572 -0.08(-0.47%)
Jul 22, 2008 16.48 17.45 16.44 17.40 11,595,979 +0.64(+3.83%)
Jul 21, 2008 16.69 17.33 16.69 16.76 5,218,351 -0.13(-0.75%)
Jul 18, 2008 17.04 17.14 16.72 16.89 6,774,575 +0.00(+0.00%)
Jul 17, 2008 16.54 17.14 16.39 16.89 12,417,354 +0.67(+4.10%)
Jul 16, 2008 15.90 16.36 15.56 16.22 10,172,142 +0.33(+2.07%)
Jul 15, 2008 16.11 16.29 15.37 15.89 11,584,900 -0.39(-2.39%)
Jul 14, 2008 16.98 17.03 16.19 16.28 7,983,079 -0.33(-1.98%)
Jul 11, 2008 17.14 17.14 16.26 16.61 11,579,376 -0.61(-3.52%)
Jul 10, 2008 17.74 17.74 16.90 17.22 9,723,302 -0.32(-1.83%)
Jul 09, 2008 17.78 18.26 17.43 17.54 8,681,355 -0.06(-0.34%)
Jul 08, 2008 17.18 17.74 16.78 17.60 9,687,562 +0.47(+2.75%)
Jul 07, 2008 17.49 17.65 16.70 17.13 10,890,072 -0.31(-1.76%)
Jul 04, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.00(+0.00%)
Jul 03, 2008 17.19 17.61 17.05 17.43 4,890,716 +0.28(+1.66%)
Jul 02, 2008 17.96 18.02 17.01 17.15 9,961,197 -0.81(-4.53%)
Jul 01, 2008 18.30 18.30 17.58 17.96 10,913,206 -0.49(-2.67%)
Jun 30, 2008 18.38 18.62 18.19 18.46 6,388,271 +0.08(+0.45%)
Jun 27, 2008 18.30 18.53 18.18 18.38 13,123,816 +0.21(+1.15%)
Jun 26, 2008 18.35 18.35 17.85 18.17 11,352,032 -0.43(-2.29%)
Jun 25, 2008 18.06 18.84 17.94 18.59 9,453,589 +0.67(+3.75%)
Jun 24, 2008 18.14 18.34 17.56 17.92 6,303,929 +0.13(+0.76%)
Jun 23, 2008 18.20 18.20 17.52 17.78 5,607,293 -0.09(-0.50%)
Jun 20, 2008 18.10 18.10 17.45 17.87 10,258,577 -0.32(-1.77%)
Jun 19, 2008 18.50 18.50 17.90 18.20 13,717,048 -0.02(-0.12%)
Jun 18, 2008 19.12 19.12 17.94 18.22 18,002,350 -0.84(-4.43%)
Jun 17, 2008 20.03 20.06 18.95 19.06 9,116,333 -0.16(-0.86%)
Jun 16, 2008 19.42 19.52 19.08 19.23 4,057,222 -0.01(-0.08%)
Jun 13, 2008 19.70 19.70 18.89 19.24 7,184,665 -0.07(-0.39%)
Jun 12, 2008 19.08 19.83 19.08 19.32 8,254,154 +0.13(+0.70%)
Jun 11, 2008 19.71 19.97 19.18 19.18 8,549,052 -0.81(-4.04%)
Jun 10, 2008 19.99 20.24 19.62 19.99 5,234,268 -0.41(-2.01%)
Jun 09, 2008 20.93 21.08 20.09 20.40 8,092,224 -0.54(-2.57%)
Jun 06, 2008 21.60 21.60 20.78 20.94 7,954,801 -0.69(-3.18%)
Jun 05, 2008 21.39 21.75 21.29 21.63 5,316,309 +0.25(+1.19%)
Jun 04, 2008 21.11 21.80 20.92 21.37 7,729,724 +0.32(+1.53%)
Jun 03, 2008 20.72 21.37 20.72 21.05 4,853,825 +0.16(+0.75%)
Jun 02, 2008 21.12 21.25 20.62 20.89 7,506,345 -0.36(-1.69%)
May 30, 2008 21.67 21.69 21.19 21.25 6,173,799 -0.22(-1.01%)
May 29, 2008 21.86 22.07 21.37 21.47 8,949,177 -0.80(-3.59%)
May 28, 2008 22.60 22.70 21.80 22.27 9,770,631 -0.65(-2.84%)
May 27, 2008 23.11 23.13 22.61 22.92 3,822,996 -0.10(-0.45%)
May 26, 2008 23.15 23.21 22.68 23.02 0 +0.00(+0.00%)
May 23, 2008 23.15 23.21 22.68 23.02 4,260,496 -0.31(-1.31%)
May 22, 2008 23.31 23.37 23.00 23.33 3,864,702 +0.28(+1.20%)
May 21, 2008 23.61 23.74 22.98 23.05 6,905,676 -0.31(-1.31%)
May 20, 2008 23.61 23.76 23.01 23.36 6,088,436 -0.46(-1.91%)
May 19, 2008 23.25 24.37 23.12 23.82 12,637,848 +0.81(+3.54%)
May 16, 2008 22.26 23.13 22.17 23.00 8,906,726 +0.90(+4.09%)
May 15, 2008 21.89 22.19 21.64 22.10 5,278,226 +0.50(+2.32%)
May 14, 2008 21.27 22.00 21.26 21.60 7,677,479 +0.29(+1.37%)
May 13, 2008 21.49 21.49 21.10 21.30 4,728,429 +0.06(+0.28%)
May 12, 2008 21.55 21.55 20.98 21.24 5,631,558 -0.06(-0.28%)
May 09, 2008 21.27 21.38 21.04 21.30 2,480,968 +0.05(+0.25%)
May 08, 2008 21.29 21.59 20.82 21.25 5,503,935 +0.23(+1.10%)
May 07, 2008 21.75 21.86 20.95 21.02 7,905,571 -0.72(-3.33%)
May 06, 2008 21.07 22.02 20.85 21.75 9,130,648 +0.28(+1.29%)
May 05, 2008 21.08 21.57 20.86 21.47 7,629,460 +0.55(+2.61%)
May 02, 2008 21.17 21.18 20.68 20.92 5,285,264 +0.09(+0.43%)
May 01, 2008 20.86 21.16 20.39 20.83 5,026,948 +0.17(+0.83%)
Apr 30, 2008 20.50 21.13 20.48 20.66 5,584,712 +0.25(+1.25%)
Apr 29, 2008 20.73 20.73 20.30 20.41 5,486,076 -0.34(-1.62%)
Apr 28, 2008 20.93 21.18 20.65 20.74 6,705,102 -0.20(-0.96%)
Apr 25, 2008 20.91 21.18 20.18 20.95 4,452,158 +0.32(+1.56%)
Apr 24, 2008 20.18 20.92 20.00 20.62 5,217,935 +0.49(+2.41%)
Apr 23, 2008 20.92 20.92 19.95 20.14 5,893,164 -0.67(-3.20%)
Apr 22, 2008 20.61 21.11 20.36 20.80 7,540,738 +0.34(+1.68%)
Apr 21, 2008 19.95 20.56 19.95 20.46 6,440,823 +0.49(+2.43%)
Apr 18, 2008 19.76 20.22 19.76 19.97 5,939,102 +0.39(+1.98%)
Apr 17, 2008 19.37 19.72 19.32 19.59 4,848,716 +0.11(+0.58%)
Apr 16, 2008 19.47 19.80 19.20 19.47 5,017,642 +0.21(+1.09%)
Apr 15, 2008 19.18 19.37 19.07 19.26 4,162,441 +0.09(+0.47%)
Apr 14, 2008 19.50 19.50 18.99 19.17 5,341,048 -0.28(-1.46%)
Apr 11, 2008 19.79 20.11 19.38 19.46 4,281,861 -0.53(-2.65%)
Apr 10, 2008 20.00 20.00 19.44 19.99 4,858,062 +0.25(+1.25%)
Apr 09, 2008 19.91 20.27 19.66 19.74 3,856,656 -0.42(-2.08%)
Apr 08, 2008 20.00 20.41 19.95 20.16 5,143,585 -0.28(-1.39%)
Apr 07, 2008 20.09 20.82 19.76 20.44 11,951,751 +0.78(+3.95%)
Apr 04, 2008 20.00 20.34 19.56 19.67 8,972,335 -0.87(-4.22%)
Apr 03, 2008 20.32 20.56 20.10 20.53 4,935,219 -0.01(-0.07%)
Apr 02, 2008 20.92 20.92 20.14 20.55 6,684,492 -0.03(-0.15%)
Apr 01, 2008 20.06 20.67 19.70 20.58 11,123,122 +1.06(+5.44%)
Mar 31, 2008 19.35 19.87 18.99 19.52 7,208,276 +0.18(+0.93%)
Mar 28, 2008 20.03 20.23 19.24 19.34 9,558,760 -0.67(-3.36%)
Mar 27, 2008 20.18 20.41 19.99 20.01 5,692,307 +0.01(+0.04%)
Mar 26, 2008 20.47 20.47 19.88 20.00 4,394,512 -0.27(-1.33%)
Mar 25, 2008 19.88 20.28 19.72 20.27 5,537,734 +0.38(+1.92%)
Mar 24, 2008 19.06 20.10 19.06 19.89 10,258,339 +1.04(+5.51%)
Mar 21, 2008 18.85 18.91 18.32 18.85 6,240,054 +0.00(+0.00%)
Mar 20, 2008 18.85 18.91 18.32 18.85 6,206,598 +0.34(+1.86%)
Mar 19, 2008 19.44 19.55 18.40 18.51 8,587,732 -0.86(-4.44%)
Mar 18, 2008 18.67 19.43 18.64 19.37 11,184,354 +1.30(+7.20%)
Mar 17, 2008 18.68 18.79 17.25 18.07 12,985,397 -1.42(-7.29%)
Mar 14, 2008 20.62 20.62 18.91 19.49 21,145,652 -1.58(-7.52%)
Mar 13, 2008 19.81 21.15 19.80 21.07 9,648,740 +0.82(+4.06%)
Mar 12, 2008 20.17 20.60 19.88 20.25 9,970,427 +0.30(+1.50%)
Mar 11, 2008 19.43 20.02 19.20 19.95 9,266,032 +1.17(+6.21%)
Mar 10, 2008 19.30 19.38 18.56 18.79 6,237,665 -0.01(-0.04%)
Mar 07, 2008 19.13 19.21 18.55 18.79 9,466,854 -0.40(-2.06%)
Mar 06, 2008 20.39 20.39 19.16 19.19 7,400,721 -1.03(-5.10%)
Mar 05, 2008 19.97 20.55 19.97 20.22 8,447,824 +0.06(+0.30%)
Mar 04, 2008 20.19 20.54 19.88 20.16 7,362,215 -0.30(-1.46%)
Mar 03, 2008 20.76 20.76 20.03 20.46 8,065,285 -0.13(-0.62%)
Feb 29, 2008 21.30 21.48 20.44 20.59 11,293,037 -0.97(-4.51%)
Feb 28, 2008 21.29 22.00 21.01 21.56 9,819,956 +0.34(+1.62%)
Feb 27, 2008 21.38 21.54 20.88 21.21 6,905,125 -0.13(-0.60%)
Feb 26, 2008 20.76 21.49 20.59 21.34 6,638,231 +0.46(+2.18%)
Feb 25, 2008 20.68 20.91 20.07 20.89 4,485,632 +0.28(+1.34%)
Feb 22, 2008 20.68 20.68 20.10 20.61 3,656,811 +0.07(+0.36%)
Feb 21, 2008 20.33 20.74 20.18 20.53 7,370,372 +0.36(+1.78%)
Feb 20, 2008 19.67 20.24 19.60 20.18 6,202,666 +0.23(+1.16%)
Feb 19, 2008 19.94 20.34 19.66 19.94 4,462,557 +0.50(+2.57%)
Feb 18, 2008 19.59 19.62 19.07 19.44 0 +0.00(+0.00%)
Feb 15, 2008 19.59 19.62 19.07 19.44 3,466,608 -0.08(-0.42%)
Feb 14, 2008 19.91 19.95 19.29 19.53 4,490,717 -0.32(-1.62%)
Feb 13, 2008 19.96 19.96 19.45 19.85 4,599,720 +0.28(+1.45%)
Feb 12, 2008 20.12 20.17 19.39 19.56 6,769,501 -0.22(-1.13%)
Feb 11, 2008 19.85 20.03 19.08 19.79 6,669,865 +0.31(+1.57%)
Feb 08, 2008 19.42 19.81 19.05 19.48 5,422,937 +0.19(+0.97%)
Feb 07, 2008 19.29 19.57 18.68 19.29 8,207,587 +0.32(+1.69%)
Feb 06, 2008 19.27 19.61 18.76 18.97 6,881,837 +0.07(+0.36%)
Feb 05, 2008 20.18 20.18 18.88 18.91 11,441,030 -1.49(-7.33%)
Feb 04, 2008 20.92 21.07 20.20 20.40 4,421,646 -0.35(-1.69%)
Feb 01, 2008 20.53 21.09 20.22 20.75 9,251,176 +0.55(+2.70%)
Jan 31, 2008 18.94 20.53 18.46 20.21 12,650,670 +1.23(+6.46%)
Jan 30, 2008 18.75 19.65 18.49 18.98 8,150,308 -0.06(-0.31%)
Jan 29, 2008 18.45 19.62 18.34 19.04 14,619,928 +1.06(+5.90%)
Jan 28, 2008 18.49 18.49 17.07 17.98 9,681,255 -0.23(-1.27%)
Jan 25, 2008 19.47 19.80 18.01 18.21 9,326,336 -1.23(-6.34%)
Jan 24, 2008 18.67 19.59 18.57 19.44 8,732,877 +0.93(+5.00%)
Jan 23, 2008 17.52 18.60 16.71 18.52 9,078,054 +0.71(+3.99%)
Jan 22, 2008 15.59 17.82 15.59 17.81 12,135,902 +0.64(+3.70%)
Jan 21, 2008 16.81 18.68 16.58 17.17 0 +0.00(+0.00%)
Jan 18, 2008 16.81 18.68 16.58 17.17 8,278,271 +0.40(+2.36%)
Jan 17, 2008 17.57 17.75 16.66 16.78 7,271,710 -0.78(-4.47%)
Jan 16, 2008 17.30 18.02 17.19 17.56 8,447,044 -0.04(-0.21%)
Jan 15, 2008 18.49 18.49 17.49 17.60 8,548,669 -0.93(-5.00%)
Jan 14, 2008 18.89 19.25 18.32 18.52 7,040,638 -0.37(-1.98%)
Jan 11, 2008 19.03 19.32 18.44 18.90 7,243,289 -0.04(-0.24%)
Jan 10, 2008 18.62 19.08 17.90 18.94 9,771,503 +0.34(+1.85%)
Jan 09, 2008 18.32 18.73 17.64 18.60 10,471,215 +0.11(+0.61%)
Jan 08, 2008 18.88 19.04 18.46 18.49 7,639,562 -0.07(-0.40%)
Jan 07, 2008 19.03 19.14 17.90 18.56 6,991,829 -0.11(-0.60%)
Jan 04, 2008 19.38 19.42 18.61 18.67 5,722,183 -0.75(-3.85%)
Jan 03, 2008 19.56 19.56 19.02 19.42 4,616,375 +0.07(+0.39%)
Jan 02, 2008 19.42 19.86 18.85 19.35 6,107,441 +0.03(+0.15%)
Jan 01, 2008 19.80 19.85 19.23 19.32 0 +0.00(+0.00%)
Dec 31, 2007 19.80 19.85 19.23 19.32 2,850,159 -0.49(-2.45%)
Dec 28, 2007 19.57 20.06 19.57 19.80 3,426,701 +0.10(+0.49%)
Dec 27, 2007 20.16 20.18 19.65 19.71 3,585,146 -0.33(-1.64%)
Dec 26, 2007 19.45 20.18 19.45 20.03 6,669,476 +0.46(+2.33%)
Dec 24, 2007 19.43 19.73 19.32 19.58 1,529,941 +0.28(+1.47%)
Dec 21, 2007 18.96 19.46 18.96 19.29 5,940,673 +0.35(+1.85%)
Dec 20, 2007 18.73 19.26 18.73 18.94 6,462,790 -0.07(-0.35%)
Dec 19, 2007 19.41 19.45 18.96 19.01 4,411,350 -0.13(-0.66%)
Dec 18, 2007 19.08 19.50 18.86 19.14 5,750,571 +0.10(+0.51%)
Dec 17, 2007 19.86 19.86 18.75 19.04 7,904,901 -0.65(-3.30%)
Dec 14, 2007 20.07 20.07 19.47 19.69 3,323,645 -0.40(-1.97%)
Dec 13, 2007 20.10 20.33 19.68 20.09 5,001,889 -0.22(-1.10%)
Dec 12, 2007 21.11 21.51 19.91 20.31 5,546,679 -0.35(-1.70%)
Dec 11, 2007 21.97 21.97 20.59 20.66 5,802,754 -1.01(-4.66%)
Dec 10, 2007 21.67 22.01 21.42 21.67 6,779,921 +0.05(+0.24%)
Dec 07, 2007 21.68 21.89 21.40 21.62 4,746,245 +0.12(+0.56%)
Dec 06, 2007 20.98 21.53 20.75 21.50 4,169,911 +0.75(+3.60%)
Dec 05, 2007 21.10 21.10 20.54 20.75 4,617,716 +0.26(+1.28%)
Dec 04, 2007 21.39 21.39 20.21 20.49 7,323,820 -0.74(-3.48%)
Dec 03, 2007 21.66 21.66 20.70 21.23 5,378,500 -0.15(-0.70%)
Nov 30, 2007 21.55 21.63 21.11 21.38 4,361,377 +0.36(+1.71%)
Nov 29, 2007 21.08 21.36 20.67 21.02 6,003,270 -0.18(-0.85%)
Nov 28, 2007 19.82 21.52 19.74 21.20 10,713,466 +1.66(+8.49%)
Nov 27, 2007 19.82 19.82 19.11 19.54 4,134,135 +0.31(+1.59%)
Nov 26, 2007 19.64 19.80 19.18 19.23 4,627,192 -0.13(-0.66%)
Nov 23, 2007 19.41 19.52 19.05 19.36 1,617,274 +0.34(+1.77%)
Nov 21, 2007 18.74 19.45 18.74 19.03 5,191,933 -0.30(-1.55%)
Nov 20, 2007 18.74 19.47 18.74 19.32 5,385,786 +0.35(+1.85%)
Nov 19, 2007 19.43 19.50 18.54 18.97 5,886,311 -0.55(-2.79%)
Nov 16, 2007 20.13 20.13 19.26 19.52 4,934,119 -0.23(-1.17%)
Nov 15, 2007 19.92 20.15 19.50 19.75 5,454,107 -0.46(-2.26%)
Nov 14, 2007 20.89 21.04 20.14 20.21 5,784,689 -0.27(-1.31%)
Nov 13, 2007 19.43 20.70 19.43 20.47 5,394,756 +1.20(+6.24%)
Nov 12, 2007 20.18 20.18 19.15 19.27 6,594,258 -0.79(-3.95%)
Nov 09, 2007 19.95 20.56 19.56 20.06 8,155,976 +0.11(+0.56%)
Nov 08, 2007 20.18 20.76 19.64 19.95 9,359,032 -0.35(-1.73%)
Nov 07, 2007 20.92 20.92 20.03 20.30 12,106,427 -0.65(-3.10%)
Nov 06, 2007 21.59 21.59 20.58 20.95 5,892,380 +0.16(+0.75%)
Nov 05, 2007 21.30 21.31 20.55 20.80 5,214,173 -0.49(-2.32%)
Nov 02, 2007 22.04 22.12 20.92 21.29 8,056,014 -0.47(-2.16%)
Nov 01, 2007 22.56 22.72 21.68 21.76 6,015,881 -1.16(-5.05%)
Oct 31, 2007 22.63 23.08 22.37 22.92 4,593,235 +0.53(+2.37%)
Oct 30, 2007 22.78 22.91 22.22 22.39 4,571,262 -0.55(-2.41%)
Oct 29, 2007 22.94 23.23 22.13 22.94 4,800,500 +0.22(+0.95%)
Oct 26, 2007 22.27 22.85 21.76 22.72 7,861,703 +0.52(+2.36%)
Oct 25, 2007 22.20 22.54 21.72 22.20 8,473,542 +0.03(+0.13%)
Oct 24, 2007 22.16 22.25 21.45 22.17 8,935,767 -0.07(-0.34%)
Oct 23, 2007 22.33 22.52 22.06 22.25 4,864,066 +0.26(+1.19%)
Oct 22, 2007 22.23 22.23 21.77 21.98 7,444,844 -0.37(-1.67%)
Oct 19, 2007 23.37 23.46 22.31 22.36 8,667,230 -0.99(-4.26%)
Oct 18, 2007 23.69 23.87 23.16 23.35 8,710,007 -0.81(-3.34%)
Oct 17, 2007 24.58 24.64 23.87 24.16 5,090,495 -0.16(-0.68%)
Oct 16, 2007 24.30 24.55 24.21 24.32 4,808,838 -0.25(-1.03%)
Oct 15, 2007 24.96 24.96 24.47 24.58 3,975,615 -0.30(-1.20%)
Oct 12, 2007 24.50 24.94 24.36 24.88 4,043,198 +0.59(+2.43%)
Oct 11, 2007 24.48 24.88 24.11 24.29 6,712,297 +0.04(+0.18%)
Oct 10, 2007 24.29 24.52 23.91 24.24 3,255,112 -0.28(-1.13%)
Oct 09, 2007 24.52 24.72 24.29 24.52 3,276,121 +0.09(+0.37%)
Oct 08, 2007 24.55 24.66 24.23 24.43 2,747,253 -0.16(-0.64%)
Oct 05, 2007 24.36 24.96 24.12 24.58 4,624,523 +0.63(+2.62%)
Oct 04, 2007 23.84 24.20 23.16 23.96 5,493,436 +0.10(+0.44%)
Oct 03, 2007 24.25 24.58 23.67 23.85 5,553,790 -0.40(-1.63%)
Oct 02, 2007 23.05 24.41 22.98 24.25 11,569,271 +1.39(+6.08%)
Oct 01, 2007 22.47 23.20 22.43 22.86 7,269,670 +0.50(+2.24%)
Sep 28, 2007 21.89 22.57 21.72 22.36 7,114,033 +0.43(+1.98%)
Sep 27, 2007 21.21 22.28 21.21 21.92 10,290,993 +0.69(+3.24%)
Sep 26, 2007 21.69 22.12 21.12 21.24 5,628,330 -0.38(-1.76%)
Sep 25, 2007 21.75 21.75 21.30 21.62 6,753,648 -0.01(-0.07%)
Sep 24, 2007 21.93 22.04 21.52 21.63 6,155,860 -0.25(-1.13%)
Sep 21, 2007 22.29 22.45 21.78 21.88 6,640,166 -0.08(-0.37%)
Sep 20, 2007 21.95 22.34 21.78 21.96 7,196,335 -0.13(-0.61%)
Sep 19, 2007 22.74 22.89 21.87 22.10 9,346,035 -0.28(-1.27%)
Sep 18, 2007 21.37 22.47 21.33 22.38 13,718,469 +1.13(+5.31%)
Sep 17, 2007 22.02 22.09 21.15 21.25 10,397,249 -0.55(-2.50%)
Sep 14, 2007 22.12 22.13 21.63 21.80 12,638,258 -0.65(-2.90%)
Sep 13, 2007 22.24 22.63 22.04 22.45 6,337,994 +0.22(+1.01%)
Sep 12, 2007 22.13 22.38 21.83 22.22 8,983,943 -0.19(-0.87%)
Sep 11, 2007 21.30 22.67 21.28 22.42 8,250,057 +0.07(+0.30%)
Sep 10, 2007 23.39 23.45 22.34 22.35 5,125,155 -0.80(-3.45%)
Sep 07, 2007 23.59 23.82 22.81 23.15 5,567,574 -0.95(-3.94%)
Sep 06, 2007 24.65 24.65 24.05 24.10 2,887,232 -0.01(-0.06%)
Sep 05, 2007 24.29 24.30 23.75 24.11 4,844,261 -0.37(-1.53%)
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.