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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.750 7.758 7.411 7.519 8,962,947 +0.07(+1.00%)
May 28, 2009 7.260 7.475 7.134 7.445 11,769,486 +0.19(+2.66%)
May 27, 2009 7.423 7.526 7.223 7.252 12,234,495 -0.13(-1.81%)
May 26, 2009 7.023 7.415 7.008 7.386 9,496,834 +0.36(+5.06%)
May 22, 2009 7.252 7.252 7.023 7.030 4,293,978 -0.07(-1.04%)
May 21, 2009 7.260 7.304 7.000 7.104 8,709,384 -0.39(-5.24%)
May 20, 2009 7.356 7.778 7.356 7.497 23,089,750 +0.29(+4.01%)
May 19, 2009 7.163 7.401 7.015 7.208 8,965,223 +0.17(+2.42%)
May 18, 2009 6.660 7.075 6.623 7.037 9,759,186 +0.50(+7.71%)
May 15, 2009 6.489 6.726 6.437 6.534 8,670,057 -0.05(-0.79%)
May 14, 2009 6.156 6.623 6.149 6.586 8,642,022 +0.25(+3.98%)
May 13, 2009 6.667 6.741 6.312 6.334 11,372,543 -0.41(-6.15%)
May 12, 2009 7.223 7.289 6.637 6.749 13,343,968 -0.40(-5.60%)
May 11, 2009 7.037 7.304 6.993 7.149 8,191,158 -0.32(-4.27%)
May 08, 2009 7.489 7.645 7.052 7.467 11,988,056 +0.07(+1.00%)
May 07, 2009 7.845 7.993 7.241 7.393 18,186,844 -0.29(-3.76%)
May 06, 2009 7.260 7.860 7.252 7.682 26,210,378 +0.50(+7.02%)
May 05, 2009 6.971 7.408 6.845 7.178 25,431,150 +0.36(+5.33%)
May 04, 2009 5.793 6.830 5.793 6.815 23,769,142 +1.10(+19.17%)
May 01, 2009 5.549 5.778 5.474 5.719 7,599,633 +0.18(+3.21%)
Apr 30, 2009 5.467 5.593 5.467 5.541 16,899,600 +0.10(+1.77%)
Apr 29, 2009 5.408 5.704 5.334 5.445 19,610,976 +0.04(+0.68%)
Apr 28, 2009 5.452 5.608 5.348 5.408 14,699,564 -0.18(-3.18%)
Apr 27, 2009 5.734 5.741 5.415 5.586 18,860,572 -0.44(-7.26%)
Apr 24, 2009 5.823 6.126 5.778 6.023 16,578,940 +0.27(+4.77%)
Apr 23, 2009 5.830 5.926 5.608 5.749 14,117,323 -0.01(-0.13%)
Apr 22, 2009 5.674 5.971 5.667 5.756 14,689,599 -0.01(-0.13%)
Apr 21, 2009 5.563 5.889 5.400 5.763 12,397,725 +0.16(+2.91%)
Apr 20, 2009 6.156 6.178 5.563 5.600 15,287,750 -0.69(-10.95%)
Apr 17, 2009 6.060 6.393 5.949 6.289 13,617,043 +0.20(+3.28%)
Apr 16, 2009 5.926 6.193 5.778 6.089 14,894,201 +0.24(+4.05%)
Apr 15, 2009 5.726 5.926 5.637 5.852 10,038,249 +0.10(+1.67%)
Apr 14, 2009 5.934 6.282 5.741 5.756 11,594,287 -0.27(-4.43%)
Apr 13, 2009 5.637 6.089 5.637 6.023 8,889,146 -0.01(-0.12%)
Apr 09, 2009 5.667 6.141 5.593 6.030 12,477,000 +0.52(+9.41%)
Apr 08, 2009 5.489 5.571 5.371 5.511 9,218,604 +0.06(+1.09%)
Apr 07, 2009 5.415 5.526 5.237 5.452 9,485,525 -0.04(-0.67%)
Apr 06, 2009 5.519 5.519 5.223 5.489 9,493,109 -0.04(-0.80%)
Apr 03, 2009 5.482 5.593 5.356 5.534 12,004,181 +0.01(+0.13%)
Apr 02, 2009 5.171 5.889 5.171 5.526 29,698,526 +0.61(+12.35%)
Apr 01, 2009 4.630 5.060 4.445 4.919 15,690,558 +0.29(+6.24%)
Mar 31, 2009 4.489 4.845 4.489 4.630 18,473,738 +0.18(+3.99%)
Mar 30, 2009 4.574 4.623 4.223 4.452 15,970,579 -0.34(-7.11%)
Mar 26, 2009 4.778 4.882 4.608 4.793 12,270,610 +0.20(+4.35%)
Mar 25, 2009 4.526 4.867 4.400 4.593 20,054,936 +0.12(+2.65%)
Mar 24, 2009 4.141 4.667 4.065 4.474 24,094,020 +0.24(+5.78%)
Mar 23, 2009 3.978 4.252 3.971 4.230 22,011,834 +0.50(+13.29%)
Mar 20, 2009 4.260 4.341 3.719 3.734 30,069,266 -0.71(-16.00%)
Mar 19, 2009 4.534 4.697 4.260 4.445 11,818,626 +0.00(+0.00%)
Mar 18, 2009 4.341 4.511 3.993 4.445 13,954,731 +0.21(+4.90%)
Mar 17, 2009 4.289 4.356 4.163 4.237 14,348,330 +0.01(+0.35%)
Mar 16, 2009 4.556 4.637 4.215 4.223 12,701,136 -0.21(-4.84%)
Mar 13, 2009 4.437 4.600 4.342 4.437 0 +0.12(+2.74%)
Mar 12, 2009 3.659 4.371 3.563 4.319 25,605,396 +0.61(+16.37%)
Mar 11, 2009 3.497 3.734 3.378 3.711 27,863,682 +0.30(+8.68%)
Mar 10, 2009 3.008 3.452 3.008 3.415 36,410,216 +0.44(+14.68%)
Mar 09, 2009 2.978 3.245 2.919 2.978 22,044,184 -0.22(-6.94%)
Mar 06, 2009 3.408 3.408 3.089 3.200 0 -0.13(-3.79%)
Mar 05, 2009 3.756 3.756 3.126 3.326 31,941,426 -0.63(-15.92%)
Mar 04, 2009 3.993 4.093 3.852 3.956 12,983,500 +0.43(+12.18%)
Mar 02, 2009 3.956 3.956 3.511 3.526 21,079,224 -0.47(-11.69%)
Feb 27, 2009 4.074 4.215 3.852 3.993 0 -0.24(-5.60%)
Feb 26, 2009 4.452 4.660 4.208 4.230 13,444,661 -0.19(-4.19%)
Feb 25, 2009 4.652 4.704 4.171 4.415 16,352,894 -0.24(-5.10%)
Feb 24, 2009 4.208 4.815 4.045 4.652 19,416,586 +0.47(+11.35%)
Feb 23, 2009 4.452 4.556 4.156 4.178 19,089,758 -0.27(-6.00%)
Feb 20, 2009 4.460 4.785 4.274 4.445 28,368,308 -0.29(-6.10%)
Feb 19, 2009 5.134 5.386 4.682 4.734 18,846,924 -0.41(-8.06%)
Feb 18, 2009 5.341 5.341 4.986 5.148 15,419,317 -0.07(-1.42%)
Feb 17, 2009 5.630 5.711 5.186 5.223 19,844,536 -0.77(-12.86%)
Feb 13, 2009 6.282 6.282 5.904 5.993 9,166,089 -0.12(-1.94%)
Feb 12, 2009 5.837 6.134 5.586 6.112 16,108,722 +0.20(+3.38%)
Feb 11, 2009 6.556 6.556 5.793 5.912 12,013,605 -0.24(-3.97%)
Feb 10, 2009 6.460 6.990 5.926 6.156 15,524,550 -0.42(-6.42%)
Feb 09, 2009 6.593 6.786 6.445 6.578 9,714,031 +0.19(+3.02%)
Feb 06, 2009 6.274 6.578 6.186 6.386 13,286,506 +0.27(+4.48%)
Feb 05, 2009 6.089 6.282 5.778 6.112 13,494,218 -0.02(-0.36%)
Feb 04, 2009 5.934 6.267 5.934 6.134 14,245,265 +0.19(+3.24%)
Feb 03, 2009 5.645 6.037 5.637 5.941 8,732,376 +0.30(+5.39%)
Feb 02, 2009 5.763 5.837 5.489 5.637 6,178,358 -0.13(-2.31%)
Jan 30, 2009 5.771 6.415 5.430 5.771 0 -0.14(-2.38%)
Jan 29, 2009 6.697 6.697 5.837 5.912 14,517,675 -0.68(-10.34%)
Jan 28, 2009 6.652 7.112 6.437 6.593 22,260,496 +0.34(+5.45%)
Jan 27, 2009 6.230 6.437 6.193 6.252 7,566,423 +0.08(+1.32%)
Jan 26, 2009 6.445 6.704 6.112 6.171 7,533,455 -0.13(-2.00%)
Jan 23, 2009 5.563 6.512 5.563 6.297 8,499,049 +0.04(+0.71%)
Jan 22, 2009 6.097 6.445 5.897 6.252 12,116,671 -0.28(-4.31%)
Jan 21, 2009 6.408 6.563 6.104 6.534 11,977,209 +0.29(+4.63%)
Jan 20, 2009 7.171 7.171 6.045 6.245 17,761,630 -0.97(-13.45%)
Jan 16, 2009 7.289 7.482 6.726 7.215 7,555,781 +0.20(+2.85%)
Jan 15, 2009 6.704 7.252 6.393 7.015 13,134,753 +0.16(+2.38%)
Jan 14, 2009 6.823 7.030 6.741 6.852 12,667,046 -0.36(-4.93%)
Jan 13, 2009 6.749 7.230 6.712 7.208 8,546,207 +0.26(+3.73%)
Jan 12, 2009 7.771 7.771 6.815 6.949 20,917,182 -0.76(-9.81%)
Jan 09, 2009 7.712 7.838 7.504 7.704 11,808,027 +0.08(+1.07%)
Jan 08, 2009 7.200 7.660 7.200 7.623 11,090,073 +0.21(+2.90%)
Jan 07, 2009 7.667 7.712 7.386 7.408 10,509,249 -0.41(-5.21%)
Jan 06, 2009 7.934 7.978 7.652 7.815 19,158,776 +0.10(+1.34%)
Jan 05, 2009 7.504 7.815 7.341 7.712 15,567,427 +0.31(+4.20%)
Jan 02, 2009 6.778 7.489 6.778 7.400 0 +0.63(+9.30%)
Jan 01, 2009 6.430 6.963 6.430 6.771 0 +0.00(+0.00%)
Dec 31, 2008 6.430 6.963 6.430 6.771 7,511,444 +0.01(+0.11%)
Dec 30, 2008 6.786 6.815 6.549 6.763 5,807,891 +0.05(+0.77%)
Dec 29, 2008 6.660 6.889 6.571 6.712 10,575,202 +0.07(+1.12%)
Dec 26, 2008 6.541 6.667 6.252 6.637 4,298,874 +0.12(+1.82%)
Dec 24, 2008 6.660 6.741 6.474 6.519 3,687,264 -0.17(-2.55%)
Dec 23, 2008 6.897 7.363 6.667 6.689 19,504,194 +0.30(+4.64%)
Dec 22, 2008 6.971 7.008 6.297 6.393 11,231,659 -0.46(-6.70%)
Dec 19, 2008 7.297 7.445 6.771 6.852 11,790,605 -0.44(-6.09%)
Dec 18, 2008 7.704 7.763 7.126 7.297 17,560,164 -0.07(-0.91%)
Dec 17, 2008 6.912 7.593 6.682 7.363 22,008,004 +0.34(+4.85%)
Dec 16, 2008 5.830 7.060 5.704 7.023 19,096,548 +1.04(+17.33%)
Dec 15, 2008 6.126 6.341 5.808 5.986 7,550,328 -0.06(-0.98%)
Dec 12, 2008 5.949 6.193 5.556 6.045 0 -0.35(-5.45%)
Dec 11, 2008 7.541 7.578 6.000 6.393 31,571,956 -1.47(-18.66%)
Dec 10, 2008 7.556 8.408 7.408 7.860 25,157,484 +0.52(+7.06%)
Dec 09, 2008 6.837 8.156 6.600 7.341 31,865,652 +0.38(+5.43%)
Dec 08, 2008 6.060 7.089 5.846 6.963 22,419,818 +1.53(+28.24%)
Dec 05, 2008 4.956 5.504 4.860 5.430 7,929,366 +0.34(+6.70%)
Dec 04, 2008 5.000 5.423 4.823 5.089 10,067,123 +0.11(+2.23%)
Dec 03, 2008 4.993 5.178 4.593 4.978 10,600,020 +0.12(+2.44%)
Dec 02, 2008 4.519 4.919 4.519 4.860 8,049,623 +0.38(+8.43%)
Dec 01, 2008 4.882 5.104 4.445 4.482 8,428,238 -0.67(-12.95%)
Nov 28, 2008 4.993 5.452 4.815 5.148 5,647,453 +0.26(+5.30%)
Nov 26, 2008 3.911 4.971 3.689 4.889 16,974,268 +1.12(+29.67%)
Nov 25, 2008 3.541 3.904 3.482 3.771 9,833,042 +0.37(+10.89%)
Nov 24, 2008 3.148 3.541 3.148 3.400 10,023,745 +0.36(+11.95%)
Nov 21, 2008 3.185 3.356 2.971 3.037 7,808,722 -0.14(-4.43%)
Nov 20, 2008 3.682 3.682 3.074 3.178 11,900,936 -0.21(-6.33%)
Nov 19, 2008 3.430 3.556 3.371 3.393 7,706,917 -0.13(-3.58%)
Nov 18, 2008 3.689 3.815 3.378 3.519 9,831,363 -0.19(-5.00%)
Nov 17, 2008 3.882 3.889 3.541 3.704 7,598,358 -0.10(-2.72%)
Nov 14, 2008 4.148 4.148 3.697 3.808 0 -0.36(-8.70%)
Nov 13, 2008 4.193 4.267 3.659 4.171 16,345,226 -0.07(-1.57%)
Nov 12, 2008 4.919 4.919 4.171 4.237 8,460,851 -0.37(-8.04%)
Nov 11, 2008 4.852 4.941 4.534 4.608 7,932,845 -0.35(-7.03%)
Nov 10, 2008 5.371 5.534 4.815 4.956 4,602,097 -0.23(-4.43%)
Nov 07, 2008 5.386 5.526 4.971 5.186 6,669,298 -0.09(-1.69%)
Nov 06, 2008 5.445 5.660 5.208 5.274 9,716,241 -0.30(-5.32%)
Nov 05, 2008 5.926 5.971 5.571 5.571 7,201,524 -0.44(-7.39%)
Nov 04, 2008 5.926 6.430 5.926 6.015 10,106,245 +0.19(+3.18%)
Nov 03, 2008 5.630 5.926 5.556 5.830 5,261,264 +0.23(+4.10%)
Oct 31, 2008 5.519 5.800 5.319 5.600 6,940,281 +0.11(+2.02%)
Oct 30, 2008 5.593 5.593 5.282 5.489 10,444,923 +0.33(+6.31%)
Oct 29, 2008 4.860 5.534 4.711 5.163 10,811,171 +0.36(+7.40%)
Oct 28, 2008 4.460 4.823 4.274 4.808 7,813,951 +0.53(+12.28%)
Oct 27, 2008 4.341 4.504 4.230 4.282 9,144,459 -0.19(-4.30%)
Oct 24, 2008 4.482 4.771 4.319 4.474 8,362,538 -0.56(-11.05%)
Oct 23, 2008 5.067 5.178 4.600 5.030 13,876,234 +0.01(+0.30%)
Oct 22, 2008 5.223 5.371 4.860 5.015 11,670,405 -0.64(-11.27%)
Oct 21, 2008 5.697 5.919 5.489 5.652 8,413,450 -0.20(-3.42%)
Oct 20, 2008 5.667 5.956 5.556 5.852 6,193,950 +0.32(+5.76%)
Oct 17, 2008 5.156 5.778 5.089 5.534 0 +0.33(+6.26%)
Oct 16, 2008 6.126 6.126 4.830 5.208 16,829,512 -0.50(-8.82%)
Oct 15, 2008 6.371 6.608 5.556 5.711 12,962,858 -0.93(-14.05%)
Oct 14, 2008 6.712 7.230 6.341 6.645 24,738,640 +0.50(+8.07%)
Oct 13, 2008 5.993 6.149 5.504 6.149 15,557,061 +0.89(+16.90%)
Oct 10, 2008 5.341 5.926 3.334 5.260 51,315,472 -0.79(-13.10%)
Oct 09, 2008 7.615 7.889 5.852 6.052 38,479,900 -1.44(-19.27%)
Oct 08, 2008 7.319 8.571 7.045 7.497 16,656,951 -0.81(-9.72%)
Oct 07, 2008 8.889 9.023 7.952 8.304 15,315,068 -0.41(-4.76%)
Oct 06, 2008 9.519 9.615 8.075 8.719 23,669,152 -1.36(-13.46%)
Oct 03, 2008 11.27 11.47 10.07 10.07 0 -1.04(-9.33%)
Oct 02, 2008 12.16 12.16 10.96 11.11 13,620,347 -1.04(-8.59%)
Oct 01, 2008 12.96 12.96 12.11 12.16 8,975,002 -0.60(-4.70%)
Sep 30, 2008 12.00 12.79 12.00 12.76 10,988,828 +0.81(+6.82%)
Sep 29, 2008 13.06 13.16 11.78 11.94 10,344,491 -1.42(-10.64%)
Sep 26, 2008 13.19 13.51 13.06 13.36 0 -0.26(-1.90%)
Sep 25, 2008 13.33 13.80 13.12 13.62 9,153,302 +0.27(+2.00%)
Sep 24, 2008 13.34 13.73 13.16 13.36 5,213,364 -0.02(-0.17%)
Sep 23, 2008 14.15 14.18 13.32 13.38 7,057,476 -0.76(-5.40%)
Sep 22, 2008 14.45 14.56 13.95 14.14 10,609,442 -0.44(-3.05%)
Sep 19, 2008 14.59 15.71 13.93 14.59 0 +1.90(+15.01%)
Sep 18, 2008 12.76 14.63 12.07 12.68 18,322,202 +0.06(+0.47%)
Sep 17, 2008 13.34 13.41 12.55 12.62 15,145,426 -0.96(-7.04%)
Sep 16, 2008 12.71 13.67 12.36 13.58 15,069,059 +0.72(+5.59%)
Sep 15, 2008 13.57 13.57 12.70 12.86 13,841,258 -0.99(-7.17%)
Sep 12, 2008 14.26 14.26 13.42 13.85 25,254,100 -1.07(-7.20%)
Sep 11, 2008 14.82 14.99 14.53 14.93 9,370,738 -0.22(-1.47%)
Sep 10, 2008 15.19 15.35 14.85 15.15 8,356,602 +0.02(+0.15%)
Sep 09, 2008 15.78 15.93 15.09 15.13 16,569,367 -0.64(-4.09%)
Sep 08, 2008 15.56 15.90 15.22 15.77 16,335,618 +0.73(+4.88%)
Sep 05, 2008 14.82 15.16 14.68 15.04 0 +0.05(+0.35%)
Sep 04, 2008 15.37 15.63 14.82 14.99 7,481,492 -0.53(-3.44%)
Sep 03, 2008 15.48 15.74 15.22 15.52 6,667,800 +0.05(+0.33%)
Sep 02, 2008 15.00 15.54 15.00 15.47 14,142,019 +0.61(+4.14%)
Aug 29, 2008 14.90 15.12 14.82 14.85 0 -0.06(-0.40%)
Aug 28, 2008 14.82 15.00 14.68 14.91 5,522,415 +0.13(+0.85%)
Aug 27, 2008 14.70 14.89 13.98 14.79 6,736,676 +0.07(+0.45%)
Aug 26, 2008 15.13 15.13 14.41 14.72 9,202,249 -0.30(-1.97%)
Aug 25, 2008 15.32 15.32 14.90 15.02 3,410,388 -0.26(-1.70%)
Aug 22, 2008 15.19 15.36 15.07 15.28 0 +0.16(+1.03%)
Aug 21, 2008 15.05 15.32 14.95 15.12 5,937,263 -0.27(-1.78%)
Aug 20, 2008 15.18 15.48 15.13 15.39 4,471,547 +0.10(+0.63%)
Aug 19, 2008 15.55 15.55 15.08 15.30 9,478,296 -0.41(-2.59%)
Aug 18, 2008 16.19 16.35 15.59 15.70 4,707,808 -0.40(-2.48%)
Aug 15, 2008 16.25 16.35 15.85 16.10 0 +0.04(+0.23%)
Aug 14, 2008 16.10 16.12 15.70 16.07 5,213,571 -0.01(-0.05%)
Aug 13, 2008 16.22 16.22 15.79 16.08 5,675,145 -0.24(-1.45%)
Aug 12, 2008 16.24 16.36 16.02 16.31 8,801,503 +0.17(+1.06%)
Aug 11, 2008 15.74 16.47 15.74 16.14 13,437,603 +0.34(+2.16%)
Aug 08, 2008 15.80 15.90 15.30 15.80 10,646,443 +0.11(+0.71%)
Aug 07, 2008 15.99 16.22 15.59 15.69 7,377,568 -0.47(-2.93%)
Aug 06, 2008 15.99 16.26 15.77 16.16 5,477,487 -0.02(-0.14%)
Aug 05, 2008 15.15 16.19 15.15 16.19 14,401,465 +1.14(+7.58%)
Aug 04, 2008 15.16 15.69 14.96 15.05 7,821,036 -0.02(-0.15%)
Aug 01, 2008 15.84 15.84 14.82 15.07 17,371,170 -0.68(-4.33%)
Jul 31, 2008 16.00 16.15 15.52 15.75 13,869,587 -0.41(-2.57%)
Jul 30, 2008 16.35 16.46 15.86 16.16 13,486,339 -0.44(-2.68%)
Jul 29, 2008 16.61 16.71 16.00 16.61 6,596,342 +0.50(+3.13%)
Jul 28, 2008 16.79 16.79 15.93 16.10 7,047,168 -0.30(-1.85%)
Jul 25, 2008 16.34 16.79 16.19 16.41 5,586,606 +0.05(+0.32%)
Jul 24, 2008 17.59 17.66 16.28 16.36 12,513,233 -0.81(-4.75%)
Jul 23, 2008 17.11 18.85 16.88 17.17 20,491,886 -0.08(-0.47%)
Jul 22, 2008 16.34 17.30 16.30 17.25 11,697,194 +0.64(+3.83%)
Jul 21, 2008 16.55 17.18 16.54 16.62 5,263,899 -0.13(-0.75%)
Jul 18, 2008 16.89 16.99 16.58 16.74 6,833,706 +0.00(+0.00%)
Jul 17, 2008 16.39 16.99 16.25 16.74 12,525,738 +0.66(+4.10%)
Jul 16, 2008 15.76 16.22 15.42 16.08 10,260,929 +0.33(+2.07%)
Jul 15, 2008 15.97 16.15 15.24 15.76 11,686,018 -0.39(-2.39%)
Jul 14, 2008 16.83 16.88 16.05 16.14 8,052,759 -0.33(-1.98%)
Jul 11, 2008 16.99 16.99 16.12 16.47 11,680,445 -0.60(-3.52%)
Jul 10, 2008 17.59 17.59 16.75 17.07 9,808,171 -0.32(-1.83%)
Jul 09, 2008 17.63 18.10 17.28 17.39 8,757,129 -0.06(-0.34%)
Jul 08, 2008 17.03 17.59 16.63 17.45 9,772,119 +0.47(+2.75%)
Jul 07, 2008 17.34 17.50 16.56 16.98 10,985,125 -0.30(-1.76%)
Jul 04, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.00(+0.00%)
Jul 03, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.28(+1.66%)
Jul 02, 2008 17.81 17.87 16.86 17.00 10,048,142 -0.81(-4.53%)
Jul 01, 2008 18.14 18.14 17.42 17.81 11,008,461 -0.49(-2.67%)
Jun 30, 2008 18.22 18.46 18.03 18.30 6,444,030 +0.08(+0.45%)
Jun 27, 2008 18.14 18.37 18.02 18.22 13,238,366 +0.21(+1.15%)
Jun 26, 2008 18.19 18.19 17.70 18.01 11,451,117 -0.42(-2.29%)
Jun 25, 2008 17.90 18.68 17.79 18.43 9,536,103 +0.67(+3.75%)
Jun 24, 2008 17.99 18.18 17.41 17.76 6,358,952 +0.13(+0.76%)
Jun 23, 2008 18.04 18.04 17.37 17.63 5,656,236 -0.09(-0.50%)
Jun 20, 2008 17.94 17.94 17.30 17.72 10,348,118 -0.32(-1.77%)
Jun 19, 2008 18.34 18.34 17.75 18.04 13,836,776 -0.02(-0.12%)
Jun 18, 2008 18.96 18.96 17.79 18.06 18,159,482 -0.84(-4.43%)
Jun 17, 2008 19.86 19.88 18.79 18.90 9,195,904 -0.16(-0.86%)
Jun 16, 2008 19.25 19.35 18.91 19.06 4,092,635 -0.01(-0.08%)
Jun 13, 2008 19.53 19.53 18.73 19.08 7,247,376 -0.07(-0.39%)
Jun 12, 2008 18.92 19.66 18.92 19.15 8,326,199 +0.13(+0.70%)
Jun 11, 2008 19.54 19.79 19.02 19.02 8,623,671 -0.80(-4.04%)
Jun 10, 2008 19.82 20.06 19.45 19.82 5,279,955 -0.41(-2.01%)
Jun 09, 2008 20.75 20.90 19.92 20.22 8,162,856 -0.53(-2.57%)
Jun 06, 2008 21.42 21.42 20.60 20.76 8,024,234 -0.68(-3.18%)
Jun 05, 2008 21.21 21.56 21.11 21.44 5,362,712 +0.25(+1.19%)
Jun 04, 2008 20.93 21.62 20.74 21.19 7,797,192 +0.32(+1.53%)
Jun 03, 2008 20.54 21.19 20.54 20.87 4,896,191 +0.16(+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.