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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.414 7.461 7.049 7.142 21,091,880 -0.55(-7.17%)
Jan 28, 2010 7.694 7.748 7.608 7.694 27,544,292 +0.00(+0.00%)
Jan 27, 2010 7.904 7.919 7.212 7.694 63,241,984 -0.65(-7.74%)
Jan 26, 2010 8.059 8.486 7.927 8.339 11,752,943 +0.27(+3.37%)
Jan 25, 2010 8.393 8.448 8.043 8.067 13,035,653 -0.13(-1.61%)
Jan 22, 2010 8.479 8.595 8.144 8.199 21,671,752 -0.37(-4.26%)
Jan 21, 2010 9.023 9.093 8.541 8.564 22,160,026 -0.44(-4.92%)
Jan 20, 2010 9.139 9.225 8.929 9.007 8,354,061 -0.28(-3.01%)
Jan 19, 2010 9.217 9.295 9.054 9.287 7,668,766 +0.16(+1.70%)
Jan 15, 2010 9.256 9.131 9.131 9.131 12,442,327 -0.16(-1.67%)
Jan 14, 2010 9.442 9.497 9.085 9.287 14,392,050 -0.10(-1.08%)
Jan 13, 2010 9.380 9.442 9.232 9.388 8,423,538 -0.05(-0.49%)
Jan 12, 2010 9.504 9.536 9.365 9.435 5,221,497 -0.23(-2.33%)
Jan 11, 2010 9.644 9.753 9.435 9.660 10,207,311 +0.02(+0.16%)
Jan 08, 2010 9.691 9.707 9.582 9.644 4,191,900 -0.04(-0.40%)
Jan 07, 2010 9.458 9.753 9.458 9.683 6,498,784 +0.07(+0.73%)
Jan 06, 2010 9.660 9.761 9.512 9.613 8,589,453 -0.03(-0.32%)
Jan 05, 2010 9.668 9.776 9.497 9.644 9,187,035 +0.07(+0.73%)
Jan 04, 2010 9.520 9.606 9.365 9.574 11,672,346 +0.39(+4.23%)
Dec 31, 2009 9.256 9.186 9.186 9.186 4,045,059 -0.14(-1.50%)
Dec 30, 2009 9.124 9.411 9.124 9.326 5,034,172 -0.12(-1.23%)
Dec 29, 2009 9.240 9.536 9.217 9.442 8,792,338 +0.17(+1.84%)
Dec 28, 2009 9.334 9.481 9.217 9.271 6,445,435 -0.06(-0.67%)
Dec 24, 2009 9.326 9.372 9.256 9.334 5,142,780 +0.05(+0.50%)
Dec 23, 2009 9.225 9.380 9.217 9.287 16,252,160 +0.01(+0.08%)
Dec 22, 2009 9.139 9.326 9.108 9.279 9,674,891 +0.19(+2.05%)
Dec 21, 2009 9.030 9.200 8.968 9.093 5,217,091 +0.07(+0.78%)
Dec 18, 2009 9.085 9.085 8.813 9.023 10,891,006 +0.12(+1.31%)
Dec 17, 2009 8.852 8.999 8.766 8.906 8,325,073 -0.10(-1.12%)
Dec 16, 2009 8.875 9.054 8.836 9.007 10,320,885 +0.16(+1.76%)
Dec 15, 2009 8.720 8.976 8.681 8.852 8,435,534 +0.04(+0.44%)
Dec 14, 2009 8.859 8.883 8.774 8.813 7,229,775 +0.05(+0.62%)
Dec 11, 2009 8.891 8.891 8.665 8.758 6,959,995 +0.15(+1.71%)
Dec 10, 2009 8.696 8.743 8.580 8.611 7,814,118 +0.16(+1.84%)
Dec 09, 2009 8.556 8.587 8.362 8.455 12,204,294 -0.07(-0.82%)
Dec 08, 2009 8.735 8.774 8.448 8.525 7,355,563 -0.31(-3.52%)
Dec 07, 2009 8.828 8.953 8.790 8.836 8,639,961 -0.14(-1.56%)
Dec 04, 2009 9.023 9.209 8.743 8.976 8,547,953 +0.18(+2.03%)
Dec 03, 2009 8.836 8.999 8.758 8.797 11,688,269 -0.09(-0.96%)
Dec 02, 2009 8.883 9.062 8.828 8.883 10,145,271 -0.05(-0.52%)
Dec 01, 2009 8.922 9.038 8.844 8.929 12,225,849 +0.16(+1.77%)
Nov 30, 2009 8.549 8.813 8.401 8.774 10,808,683 +0.24(+2.82%)
Nov 27, 2009 8.199 8.596 8.190 8.533 8,627,397 -0.19(-2.23%)
Nov 25, 2009 8.696 8.782 8.673 8.727 5,777,207 +0.06(+0.72%)
Nov 24, 2009 8.813 8.821 8.620 8.665 10,106,936 -0.15(-1.68%)
Nov 23, 2009 8.782 8.891 8.696 8.813 10,544,737 +0.19(+2.25%)
Nov 20, 2009 8.603 8.665 8.510 8.619 7,556,840 -0.07(-0.80%)
Nov 19, 2009 8.891 8.914 8.549 8.688 17,747,616 -0.32(-3.54%)
Nov 18, 2009 9.131 9.170 8.929 9.007 12,155,630 -0.11(-1.19%)
Nov 17, 2009 9.139 9.267 9.023 9.116 14,797,694 -0.20(-2.17%)
Nov 16, 2009 9.248 9.357 9.147 9.318 16,138,338 +0.33(+3.63%)
Nov 13, 2009 8.797 9.085 8.782 8.992 7,402,051 +0.16(+1.76%)
Nov 12, 2009 9.170 9.295 8.735 8.836 9,919,806 -0.40(-4.29%)
Nov 11, 2009 9.131 9.349 9.069 9.232 13,902,478 +0.25(+2.77%)
Nov 10, 2009 9.100 9.248 8.859 8.984 15,520,769 -0.17(-1.87%)
Nov 09, 2009 8.642 9.279 8.642 9.155 11,353,918 +0.58(+6.80%)
Nov 06, 2009 8.253 8.673 8.253 8.572 8,978,279 +0.13(+1.57%)
Nov 05, 2009 8.603 8.704 8.393 8.440 12,319,882 -0.05(-0.64%)
Nov 04, 2009 8.284 8.828 8.284 8.494 24,890,254 +0.25(+3.02%)
Nov 03, 2009 7.865 8.315 7.857 8.246 14,946,946 +0.22(+2.71%)
Nov 02, 2009 8.051 8.432 7.791 8.028 16,267,516 -0.04(-0.48%)
Oct 30, 2009 8.269 8.611 7.974 8.067 26,332,372 -0.65(-7.49%)
Oct 29, 2009 8.269 8.797 8.246 8.720 16,549,153 +0.57(+6.96%)
Oct 28, 2009 8.533 8.564 7.880 8.152 39,945,764 -0.65(-7.41%)
Oct 27, 2009 9.248 9.271 8.743 8.805 23,554,314 -0.44(-4.79%)
Oct 26, 2009 9.839 10.23 9.178 9.248 29,379,816 -0.68(-6.81%)
Oct 23, 2009 9.940 9.947 9.714 9.924 14,588,755 -0.30(-2.96%)
Oct 22, 2009 10.28 10.37 10.10 10.23 13,387,438 -0.05(-0.53%)
Oct 21, 2009 10.36 10.49 10.20 10.28 11,366,472 +0.02(+0.15%)
Oct 20, 2009 10.26 10.35 10.21 10.27 14,200,229 -0.26(-2.44%)
Oct 19, 2009 10.40 10.66 10.27 10.52 9,730,978 +0.17(+1.65%)
Oct 16, 2009 10.61 10.65 10.33 10.35 14,432,025 -0.41(-3.83%)
Oct 15, 2009 10.65 10.85 10.58 10.76 10,924,646 -0.05(-0.50%)
Oct 14, 2009 10.76 10.82 10.52 10.82 15,384,456 +0.33(+3.19%)
Oct 13, 2009 10.34 10.57 10.20 10.48 18,673,300 +0.21(+2.04%)
Oct 12, 2009 10.40 10.44 10.19 10.27 6,735,403 +0.03(+0.30%)
Oct 09, 2009 10.11 10.28 10.00 10.24 9,518,883 +0.11(+1.07%)
Oct 08, 2009 10.03 10.25 9.916 10.13 16,296,975 +0.33(+3.41%)
Oct 07, 2009 10.06 10.06 9.722 9.800 9,252,621 -0.19(-1.94%)
Oct 06, 2009 9.924 10.09 9.839 9.994 13,086,060 +0.33(+3.46%)
Oct 05, 2009 9.473 9.730 9.442 9.660 13,162,290 +0.21(+2.22%)
Oct 02, 2009 9.497 9.543 9.030 9.450 23,832,000 -0.16(-1.62%)
Oct 01, 2009 10.13 10.13 9.574 9.606 25,786,670 -0.44(-4.33%)
Sep 30, 2009 10.19 10.28 9.932 10.04 19,881,056 -0.07(-0.69%)
Sep 29, 2009 10.18 10.44 10.08 10.11 12,564,793 -0.23(-2.27%)
Sep 28, 2009 10.06 10.37 10.06 10.35 11,479,888 +0.25(+2.48%)
Sep 25, 2009 9.940 10.16 9.839 10.10 20,482,136 +0.16(+1.64%)
Sep 24, 2009 10.30 10.40 9.753 9.932 29,627,040 -0.21(-2.07%)
Sep 23, 2009 9.878 10.48 9.800 10.14 138,752,224 +0.04(+0.39%)
Sep 22, 2009 10.25 10.44 10.03 10.10 22,932,102 -0.04(-0.38%)
Sep 21, 2009 10.78 10.80 10.05 10.14 26,279,826 -0.89(-8.10%)
Sep 18, 2009 11.02 11.13 10.90 11.04 14,403,572 +0.19(+1.79%)
Sep 17, 2009 11.03 11.31 10.80 10.84 16,900,334 -0.23(-2.10%)
Sep 16, 2009 10.23 11.33 10.20 11.07 26,813,342 +0.91(+8.94%)
Sep 15, 2009 9.753 10.20 9.644 10.17 14,694,611 +0.43(+4.39%)
Sep 14, 2009 9.730 9.839 9.497 9.738 8,335,302 +0.02(+0.16%)
Sep 11, 2009 9.986 10.08 9.675 9.722 11,913,008 -0.23(-2.27%)
Sep 10, 2009 10.13 10.13 9.722 9.947 10,807,393 -0.12(-1.23%)
Sep 09, 2009 9.870 10.40 9.753 10.07 15,797,827 -0.05(-0.46%)
Sep 08, 2009 9.916 10.36 9.916 10.12 13,376,070 +0.46(+4.75%)
Sep 04, 2009 9.753 9.947 9.574 9.660 11,844,056 -0.14(-1.43%)
Sep 03, 2009 9.652 9.808 9.536 9.800 11,430,873 +0.30(+3.19%)
Sep 02, 2009 9.170 9.668 9.170 9.497 12,983,302 -0.01(-0.08%)
Sep 01, 2009 10.25 10.34 9.435 9.504 17,756,014 -0.82(-7.91%)
Aug 31, 2009 10.11 10.40 9.963 10.32 14,267,958 +0.02(+0.15%)
Aug 28, 2009 10.62 10.62 10.27 10.30 10,438,607 -0.09(-0.82%)
Aug 27, 2009 10.23 10.40 9.878 10.39 12,107,431 +0.16(+1.52%)
Aug 26, 2009 10.06 10.34 9.738 10.23 10,699,507 +0.28(+2.81%)
Aug 25, 2009 10.08 10.23 9.854 9.955 8,499,388 +0.10(+1.03%)
Aug 24, 2009 10.23 10.34 9.745 9.854 12,977,886 -0.14(-1.40%)
Aug 21, 2009 10.13 10.48 9.955 9.994 26,846,862 +0.07(+0.70%)
Aug 20, 2009 9.520 10.09 9.435 9.924 22,660,566 +0.46(+4.84%)
Aug 19, 2009 8.790 9.504 8.688 9.466 21,009,640 +0.51(+5.73%)
Aug 18, 2009 8.642 9.116 8.533 8.953 29,436,162 +0.99(+12.38%)
Aug 17, 2009 7.989 8.603 7.896 7.966 14,958,720 -0.40(-4.73%)
Aug 14, 2009 8.665 8.766 8.308 8.362 8,532,041 -0.30(-3.41%)
Aug 13, 2009 8.774 8.836 8.603 8.657 11,986,173 +0.14(+1.64%)
Aug 12, 2009 8.385 8.611 8.300 8.518 7,656,336 +0.15(+1.76%)
Aug 11, 2009 8.751 8.929 8.315 8.370 13,280,246 -0.11(-1.28%)
Aug 10, 2009 8.416 8.681 8.354 8.479 10,476,551 -0.02(-0.18%)
Aug 07, 2009 8.432 8.743 8.432 8.494 17,323,630 +0.25(+3.02%)
Aug 06, 2009 7.989 8.370 7.989 8.246 19,194,626 +0.26(+3.31%)
Aug 05, 2009 7.880 7.997 7.631 7.981 7,969,226 +0.24(+3.11%)
Aug 04, 2009 7.702 7.850 7.468 7.740 7,200,767 +0.16(+2.15%)
Aug 03, 2009 7.445 7.663 7.375 7.577 7,525,399 +0.28(+3.83%)
Jul 31, 2009 7.336 7.507 7.189 7.297 9,301,168 -0.02(-0.32%)
Jul 30, 2009 7.119 7.406 7.072 7.321 12,765,426 +0.51(+7.41%)
Jul 29, 2009 7.266 7.313 6.808 6.816 13,588,482 -0.63(-8.46%)
Jul 28, 2009 7.523 7.569 7.290 7.445 6,233,413 -0.07(-0.93%)
Jul 27, 2009 7.616 7.663 7.406 7.515 5,954,890 -0.10(-1.33%)
Jul 24, 2009 7.352 7.686 7.352 7.616 1,567 -0.02(-0.31%)
Jul 23, 2009 7.266 7.663 7.243 7.639 6,659,238 +0.40(+5.47%)
Jul 22, 2009 6.955 7.321 6.955 7.243 6,160,809 +0.15(+2.08%)
Jul 21, 2009 7.196 7.383 6.979 7.095 5,619,378 -0.05(-0.76%)
Jul 20, 2009 6.963 7.204 6.940 7.150 6,540,901 +0.25(+3.60%)
Jul 17, 2009 6.808 6.979 6.777 6.901 9,163,854 +0.12(+1.83%)
Jul 16, 2009 6.458 6.823 6.458 6.777 7,337,367 +0.19(+2.95%)
Jul 15, 2009 6.240 6.606 6.163 6.582 11,950,484 +0.46(+7.49%)
Jul 14, 2009 6.334 6.334 6.085 6.124 6,425,355 -0.02(-0.25%)
Jul 13, 2009 6.046 6.171 6.038 6.139 6,764,720 +0.09(+1.41%)
Jul 10, 2009 6.163 6.163 5.930 6.054 8,081,731 -0.19(-2.99%)
Jul 09, 2009 6.295 6.318 6.116 6.240 9,586,560 +0.13(+2.16%)
Jul 08, 2009 6.380 6.450 5.922 6.108 14,338,638 -0.32(-4.96%)
Jul 07, 2009 6.551 6.753 6.396 6.427 11,182,036 -0.32(-4.72%)
Jul 06, 2009 6.839 6.839 6.489 6.746 10,038,879 -0.10(-1.48%)
Jul 02, 2009 7.313 7.383 6.847 6.847 8,272,103 -0.62(-8.32%)
Jul 01, 2009 7.476 7.702 7.375 7.468 10,751,282 +0.21(+2.89%)
Jun 30, 2009 7.461 7.554 7.243 7.259 6,571,192 -0.20(-2.71%)
Jun 29, 2009 7.173 7.600 7.173 7.461 3,845,000 +0.07(+0.95%)
Jun 26, 2009 7.220 7.453 7.220 7.391 4,228,314 +0.09(+1.28%)
Jun 25, 2009 6.971 7.297 6.963 7.297 9,646,193 +0.19(+2.74%)
Jun 24, 2009 7.041 7.437 7.041 7.103 9,755,948 +0.16(+2.35%)
Jun 23, 2009 7.033 7.111 6.722 6.940 9,596,277 -0.02(-0.22%)
Jun 22, 2009 7.080 7.173 6.917 6.955 9,648,220 -0.29(-3.97%)
Jun 19, 2009 7.430 7.608 7.165 7.243 11,559,927 -0.14(-1.89%)
Jun 18, 2009 7.150 7.468 7.119 7.383 8,831,902 +0.27(+3.83%)
Jun 17, 2009 7.523 7.523 7.049 7.111 13,234,585 -0.34(-4.59%)
Jun 16, 2009 7.935 8.082 7.321 7.453 26,600,088 -0.55(-6.89%)
Jun 15, 2009 8.735 8.821 7.865 8.005 21,773,130 -0.81(-9.17%)
Jun 12, 2009 8.486 8.852 8.335 8.813 10,180,631 +0.31(+3.66%)
Jun 11, 2009 8.354 8.587 8.160 8.502 13,506,476 +0.13(+1.58%)
Jun 10, 2009 8.214 8.370 7.942 8.370 13,688,244 +0.33(+4.16%)
Jun 09, 2009 7.935 8.106 7.880 8.036 5,736,439 +0.15(+1.87%)
Jun 08, 2009 7.764 7.958 7.740 7.888 7,413,546 -0.19(-2.40%)
Jun 05, 2009 8.214 8.347 7.966 8.082 7,407,602 -0.01(-0.10%)
Jun 04, 2009 8.176 8.176 7.900 8.090 8,615,340 +0.06(+0.77%)
Jun 03, 2009 8.323 8.416 7.849 8.028 12,070,778 -0.47(-5.58%)
Jun 02, 2009 8.385 8.556 8.199 8.502 14,463,944 +0.09(+1.02%)
Jun 01, 2009 7.678 8.432 7.678 8.416 17,657,986 +0.83(+10.96%)
May 29, 2009 7.818 7.826 7.476 7.585 8,885,391 +0.08(+1.00%)
May 28, 2009 7.323 7.540 7.196 7.510 11,667,646 +0.19(+2.66%)
May 27, 2009 7.487 7.592 7.286 7.316 12,128,631 -0.13(-1.81%)
May 26, 2009 7.084 7.480 7.069 7.450 9,414,659 +0.36(+5.06%)
May 22, 2009 7.316 7.316 7.084 7.091 4,256,823 -0.07(-1.04%)
May 21, 2009 7.323 7.368 7.062 7.166 8,634,023 -0.40(-5.24%)
May 20, 2009 7.420 7.846 7.420 7.562 22,889,958 +0.29(+4.01%)
May 19, 2009 7.226 7.465 7.077 7.271 8,887,648 +0.17(+2.42%)
May 18, 2009 6.718 7.136 6.680 7.099 9,674,741 +0.51(+7.71%)
May 15, 2009 6.546 6.785 6.494 6.591 8,595,036 -0.05(-0.79%)
May 14, 2009 6.210 6.680 6.202 6.643 8,567,244 +0.25(+3.98%)
May 13, 2009 6.725 6.800 6.367 6.389 11,274,138 -0.42(-6.15%)
May 12, 2009 7.286 7.353 6.695 6.808 13,228,504 -0.40(-5.60%)
May 11, 2009 7.099 7.368 7.054 7.211 8,120,281 -0.32(-4.27%)
May 08, 2009 7.555 7.712 7.114 7.532 11,884,325 +0.07(+1.00%)
May 07, 2009 7.913 8.063 7.304 7.458 18,029,474 -0.29(-3.76%)
May 06, 2009 7.323 7.928 7.316 7.749 25,983,582 +0.51(+7.02%)
May 05, 2009 7.032 7.473 6.905 7.241 25,211,098 +0.37(+5.33%)
May 04, 2009 5.844 6.890 5.844 6.875 23,563,470 +1.11(+19.17%)
May 01, 2009 5.597 5.829 5.522 5.769 7,533,874 +0.18(+3.21%)
Apr 30, 2009 5.515 5.642 5.515 5.589 16,753,370 +0.10(+1.77%)
Apr 29, 2009 5.455 5.754 5.380 5.492 19,441,286 +0.04(+0.69%)
Apr 28, 2009 5.500 5.657 5.395 5.455 14,572,370 -0.18(-3.18%)
Apr 27, 2009 5.784 5.791 5.462 5.634 18,697,374 -0.44(-7.26%)
Apr 24, 2009 5.873 6.180 5.829 6.075 16,435,484 +0.28(+4.77%)
Apr 23, 2009 5.881 5.978 5.657 5.799 13,995,167 -0.01(-0.13%)
Apr 22, 2009 5.724 6.023 5.716 5.806 14,562,491 -0.01(-0.13%)
Apr 21, 2009 5.612 5.941 5.447 5.814 12,290,449 +0.16(+2.91%)
Apr 20, 2009 6.210 6.232 5.612 5.649 15,155,467 -0.69(-10.95%)
Apr 17, 2009 6.113 6.449 6.000 6.344 13,499,216 +0.20(+3.28%)
Apr 16, 2009 5.978 6.247 5.829 6.142 14,765,323 +0.24(+4.05%)
Apr 15, 2009 5.776 5.978 5.687 5.903 9,951,389 +0.10(+1.67%)
Apr 14, 2009 5.986 6.337 5.791 5.806 11,493,963 -0.27(-4.43%)
Apr 13, 2009 5.687 6.142 5.687 6.075 8,812,230 -0.01(-0.12%)
Apr 09, 2009 5.716 6.195 5.642 6.083 12,369,038 +0.52(+9.41%)
Apr 08, 2009 5.537 5.619 5.418 5.560 9,138,837 +0.06(+1.09%)
Apr 07, 2009 5.462 5.575 5.283 5.500 9,403,448 -0.04(-0.67%)
Apr 06, 2009 5.567 5.567 5.268 5.537 9,410,966 -0.04(-0.80%)
Apr 03, 2009 5.530 5.642 5.403 5.582 11,900,310 +0.01(+0.13%)
Apr 02, 2009 5.216 5.941 5.216 5.575 29,441,548 +0.61(+12.35%)
Apr 01, 2009 4.670 5.104 4.484 4.962 15,554,789 +0.29(+6.24%)
Mar 31, 2009 4.528 4.887 4.528 4.670 18,313,888 +0.18(+3.99%)
Mar 30, 2009 4.614 4.663 4.259 4.491 15,832,388 -0.34(-7.11%)
Mar 26, 2009 4.820 4.924 4.648 4.835 12,164,434 +0.20(+4.35%)
Mar 25, 2009 4.566 4.909 4.439 4.633 19,881,402 +0.12(+2.65%)
Mar 24, 2009 4.177 4.708 4.101 4.513 23,885,536 +0.25(+5.78%)
Mar 23, 2009 4.013 4.289 4.005 4.267 21,821,368 +0.50(+13.29%)
Mar 20, 2009 4.297 4.379 3.751 3.766 29,809,080 -0.72(-16.00%)
Mar 19, 2009 4.573 4.738 4.297 4.484 11,716,361 +0.00(+0.00%)
Mar 18, 2009 4.379 4.551 4.028 4.484 13,833,983 +0.21(+4.90%)
Mar 17, 2009 4.327 4.394 4.200 4.274 14,224,176 +0.01(+0.35%)
Mar 16, 2009 4.596 4.678 4.252 4.259 12,591,235 -0.22(-4.84%)
Mar 13, 2009 4.476 4.640 4.380 4.476 0 +0.12(+2.74%)
Mar 12, 2009 3.691 4.409 3.594 4.356 25,383,836 +0.61(+16.37%)
Mar 11, 2009 3.527 3.766 3.407 3.744 27,622,580 +0.30(+8.68%)
Mar 10, 2009 3.034 3.482 3.034 3.445 36,095,160 +0.44(+14.68%)
Mar 09, 2009 3.004 3.273 2.944 3.004 21,853,440 -0.22(-6.94%)
Mar 06, 2009 3.437 3.437 3.116 3.228 0 -0.13(-3.79%)
Mar 05, 2009 3.789 3.789 3.153 3.355 31,665,040 -0.64(-15.92%)
Mar 04, 2009 4.028 4.129 3.886 3.990 12,871,155 +0.43(+12.18%)
Mar 02, 2009 3.990 3.990 3.542 3.557 20,896,828 -0.47(-11.69%)
Feb 27, 2009 4.110 4.252 3.886 4.028 0 -0.24(-5.60%)
Feb 26, 2009 4.491 4.700 4.244 4.267 13,328,325 -0.19(-4.19%)
Feb 25, 2009 4.693 4.745 4.207 4.454 16,211,395 -0.24(-5.10%)
Feb 24, 2009 4.244 4.857 4.080 4.693 19,248,578 +0.48(+11.35%)
Feb 23, 2009 4.491 4.596 4.192 4.215 18,924,576 -0.27(-6.00%)
Feb 20, 2009 4.498 4.827 4.312 4.484 28,122,840 -0.29(-6.10%)
Feb 19, 2009 5.178 5.433 4.723 4.775 18,683,844 -0.42(-8.06%)
Feb 18, 2009 5.388 5.388 5.029 5.193 15,285,896 -0.07(-1.42%)
Feb 17, 2009 5.679 5.761 5.231 5.268 19,672,824 -0.78(-12.86%)
Feb 13, 2009 6.337 6.337 5.956 6.045 9,086,776 -0.12(-1.94%)
Feb 12, 2009 5.888 6.187 5.634 6.165 15,969,336 +0.20(+3.38%)
Feb 11, 2009 6.613 6.613 5.844 5.963 11,909,653 -0.25(-3.97%)
Feb 10, 2009 6.516 7.051 5.978 6.210 15,390,218 -0.43(-6.42%)
Feb 09, 2009 6.651 6.845 6.501 6.636 9,629,977 +0.19(+3.02%)
Feb 06, 2009 6.329 6.636 6.240 6.441 13,171,540 +0.28(+4.48%)
Feb 05, 2009 6.142 6.337 5.829 6.165 13,377,455 -0.02(-0.36%)
Feb 04, 2009 5.986 6.322 5.986 6.187 14,122,002 +0.19(+3.24%)
Feb 03, 2009 5.694 6.090 5.687 5.993 8,656,816 +0.31(+5.39%)
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.