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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.275 7.291 7.091 7.131 14,591,959 -0.09(-1.22%)
Nov 29, 2012 7.283 7.299 7.195 7.219 23,881,522 -0.02(-0.33%)
Nov 28, 2012 7.131 7.275 7.107 7.243 20,867,480 +0.08(+1.12%)
Nov 27, 2012 7.275 7.291 7.139 7.163 13,732,055 -0.10(-1.43%)
Nov 26, 2012 7.283 7.283 7.147 7.267 9,141,681 -0.02(-0.22%)
Nov 23, 2012 7.259 7.291 7.235 7.283 14,221,446 +0.02(+0.33%)
Nov 21, 2012 7.235 7.275 7.179 7.259 8,116,632 +0.02(+0.33%)
Nov 20, 2012 7.171 7.283 7.091 7.235 13,745,206 +0.05(+0.67%)
Nov 19, 2012 6.979 7.203 6.971 7.187 13,524,563 +0.34(+5.04%)
Nov 16, 2012 6.827 6.915 6.754 6.843 14,346,079 +0.02(+0.23%)
Nov 15, 2012 6.754 6.923 6.626 6.827 24,181,548 +0.06(+0.83%)
Nov 14, 2012 6.971 7.059 6.754 6.770 14,754,069 -0.20(-2.87%)
Nov 13, 2012 6.859 7.043 6.803 6.971 12,719,409 +0.06(+0.93%)
Nov 12, 2012 7.003 7.011 6.843 6.907 6,317,388 -0.02(-0.35%)
Nov 09, 2012 7.003 7.083 6.899 6.931 15,468,772 -0.13(-1.82%)
Nov 08, 2012 7.139 7.211 6.979 7.059 13,535,828 -0.10(-1.45%)
Nov 07, 2012 7.195 7.259 7.059 7.163 15,737,638 -0.09(-1.22%)
Nov 06, 2012 7.291 7.299 7.243 7.251 22,129,592 +0.00(+0.00%)
Nov 05, 2012 7.307 7.395 7.203 7.251 30,038,732 -0.05(-0.66%)
Nov 02, 2012 7.427 7.596 7.291 7.299 12,245,723 -0.19(-2.57%)
Nov 01, 2012 7.291 7.560 7.251 7.492 18,133,318 +0.25(+3.43%)
Oct 31, 2012 7.339 7.339 7.195 7.243 12,840,899 +0.02(+0.22%)
Oct 26, 2012 7.355 7.227 7.227 7.227 18,146,796 -0.17(-2.28%)
Oct 25, 2012 7.452 7.516 7.203 7.395 14,143,127 +0.02(+0.22%)
Oct 24, 2012 7.243 7.403 7.171 7.379 26,344,124 +0.13(+1.77%)
Oct 23, 2012 7.155 7.299 7.075 7.251 18,916,236 +0.06(+0.89%)
Oct 19, 2012 7.379 7.411 7.131 7.187 42,039,760 -0.20(-2.71%)
Oct 18, 2012 7.363 7.476 7.195 7.387 48,299,892 +0.08(+1.10%)
Oct 17, 2012 7.452 7.564 7.259 7.307 25,759,292 -0.07(-0.98%)
Oct 16, 2012 7.163 7.403 7.099 7.379 17,966,198 +0.33(+4.66%)
Oct 15, 2012 7.155 7.227 7.035 7.051 14,009,442 -0.02(-0.34%)
Oct 12, 2012 7.147 7.203 6.971 7.075 11,391,808 -0.02(-0.34%)
Oct 11, 2012 7.059 7.163 7.011 7.099 7,834,234 +0.18(+2.55%)
Oct 10, 2012 7.035 7.099 6.899 6.923 12,405,404 -0.10(-1.37%)
Oct 09, 2012 7.556 7.556 6.979 7.019 16,118,080 -0.18(-2.45%)
Oct 08, 2012 7.211 7.275 7.155 7.195 13,115,502 -0.11(-1.54%)
Oct 05, 2012 7.211 7.596 7.203 7.307 34,235,780 +0.12(+1.67%)
Oct 04, 2012 6.891 7.243 6.883 7.187 30,543,436 +0.33(+4.79%)
Oct 03, 2012 6.835 6.875 6.762 6.859 10,007,420 +0.00(+0.00%)
Oct 02, 2012 6.770 6.875 6.754 6.859 10,321,248 +0.05(+0.71%)
Oct 01, 2012 6.466 6.863 6.466 6.811 12,477,648 +0.14(+2.04%)
Sep 28, 2012 6.562 6.690 6.522 6.674 8,366,354 +0.04(+0.60%)
Sep 27, 2012 6.418 6.642 6.386 6.634 10,683,137 +0.26(+4.02%)
Sep 26, 2012 6.618 6.634 6.266 6.378 22,700,674 -0.23(-3.52%)
Sep 25, 2012 6.762 6.811 6.570 6.610 15,357,117 -0.10(-1.43%)
Sep 24, 2012 6.738 6.766 6.634 6.706 7,059,124 -0.06(-0.83%)
Sep 21, 2012 6.851 6.899 6.754 6.762 12,044,223 -0.06(-0.94%)
Sep 20, 2012 6.730 6.851 6.730 6.827 7,801,728 -0.03(-0.47%)
Sep 19, 2012 6.714 6.891 6.674 6.859 12,009,839 +0.15(+2.27%)
Sep 18, 2012 6.666 6.811 6.658 6.706 9,084,351 -0.03(-0.48%)
Sep 17, 2012 6.754 6.786 6.570 6.738 8,793,116 +0.03(+0.48%)
Sep 14, 2012 6.690 6.995 6.570 6.706 21,457,258 -0.15(-2.22%)
Sep 13, 2012 6.682 7.003 6.562 6.859 27,480,134 +0.21(+3.13%)
Sep 12, 2012 6.506 6.658 6.506 6.650 25,805,520 +0.18(+2.72%)
Sep 11, 2012 6.346 6.506 6.266 6.474 9,613,694 +0.12(+1.89%)
Sep 10, 2012 6.434 6.530 6.322 6.354 11,060,106 -0.13(-1.98%)
Sep 07, 2012 6.354 6.506 6.328 6.482 18,144,086 +0.14(+2.15%)
Sep 06, 2012 6.170 6.378 6.113 6.346 12,963,899 +0.22(+3.53%)
Sep 05, 2012 6.033 6.162 5.997 6.129 9,512,939 +0.10(+1.73%)
Sep 04, 2012 6.009 6.073 5.945 6.025 9,870,251 +0.04(+0.67%)
Aug 31, 2012 6.162 6.218 5.901 5.985 22,937,682 -0.12(-1.97%)
Aug 30, 2012 6.162 6.170 6.069 6.105 6,777,847 -0.09(-1.42%)
Aug 29, 2012 6.322 6.346 6.170 6.194 5,273,138 -0.15(-2.40%)
Aug 27, 2012 6.522 6.554 6.338 6.346 7,572,081 -0.14(-2.10%)
Aug 24, 2012 6.330 6.530 6.326 6.482 20,946,744 +0.10(+1.51%)
Aug 23, 2012 6.522 6.546 6.307 6.386 33,157,566 -0.14(-2.21%)
Aug 22, 2012 6.410 6.714 6.394 6.530 54,881,220 +0.24(+3.82%)
Aug 21, 2012 6.330 6.386 6.234 6.290 27,173,074 +0.09(+1.42%)
Aug 20, 2012 6.258 6.298 6.162 6.202 11,442,790 -0.10(-1.53%)
Aug 17, 2012 6.194 6.370 6.170 6.298 15,462,389 +0.10(+1.68%)
Aug 16, 2012 6.121 6.402 6.057 6.194 40,054,312 +0.10(+1.71%)
Aug 15, 2012 5.921 6.105 5.825 6.089 11,742,076 +0.10(+1.74%)
Aug 14, 2012 5.961 6.017 5.913 5.985 11,565,527 +0.05(+0.81%)
Aug 13, 2012 6.025 6.033 5.897 5.937 9,728,688 -0.08(-1.33%)
Aug 10, 2012 5.849 6.033 5.809 6.017 13,080,841 +0.20(+3.44%)
Aug 09, 2012 5.761 5.881 5.745 5.817 7,044,952 +0.02(+0.28%)
Aug 08, 2012 5.769 5.881 5.737 5.801 7,058,673 +0.04(+0.70%)
Aug 07, 2012 5.881 5.961 5.753 5.761 9,150,656 -0.13(-2.18%)
Aug 06, 2012 5.817 5.945 5.801 5.889 6,691,164 +0.08(+1.38%)
Aug 03, 2012 5.809 5.929 5.769 5.809 7,828,026 +0.14(+2.55%)
Aug 02, 2012 5.521 5.705 5.456 5.665 11,682,166 +0.12(+2.17%)
Aug 01, 2012 5.745 5.849 5.537 5.545 10,184,761 -0.03(-0.57%)
Jul 31, 2012 5.769 5.849 5.577 5.577 17,557,714 -0.18(-3.20%)
Jul 30, 2012 5.921 5.985 5.745 5.761 12,198,039 -0.21(-3.49%)
Jul 27, 2012 5.649 6.001 5.617 5.969 20,579,956 +0.30(+5.37%)
Jul 26, 2012 5.545 5.705 5.448 5.665 16,455,818 +0.30(+5.52%)
Jul 25, 2012 5.448 5.488 5.336 5.368 11,988,676 -0.03(-0.59%)
Jul 24, 2012 5.448 5.484 5.304 5.400 15,801,647 -0.06(-1.03%)
Jul 23, 2012 5.496 5.561 5.408 5.456 15,297,730 -0.24(-4.22%)
Jul 20, 2012 5.408 5.793 5.392 5.697 44,158,348 +0.26(+4.87%)
Jul 19, 2012 5.360 5.448 5.304 5.432 15,373,885 +0.16(+3.04%)
Jul 18, 2012 5.400 5.480 5.248 5.272 11,712,869 -0.16(-2.95%)
Jul 17, 2012 5.545 5.609 5.344 5.432 11,325,625 +0.02(+0.44%)
Jul 16, 2012 5.440 5.448 5.336 5.408 8,403,593 -0.03(-0.59%)
Jul 13, 2012 5.208 5.460 5.208 5.440 16,037,896 +0.22(+4.30%)
Jul 12, 2012 5.120 5.280 5.032 5.216 13,979,405 +0.00(+0.00%)
Jul 11, 2012 5.104 5.264 5.088 5.216 10,997,816 +0.09(+1.72%)
Jul 10, 2012 5.152 5.256 5.080 5.128 10,188,704 +0.04(+0.79%)
Jul 09, 2012 5.208 5.248 5.048 5.088 7,412,116 -0.14(-2.76%)
Jul 06, 2012 5.208 5.264 5.148 5.232 8,955,898 -0.01(-0.15%)
Jul 05, 2012 5.320 5.352 5.200 5.240 10,784,299 -0.17(-3.11%)
Jul 03, 2012 5.360 5.480 5.336 5.408 10,480,629 +0.02(+0.45%)
Jul 02, 2012 5.496 5.496 5.320 5.384 10,783,718 -0.01(-0.15%)
Jun 29, 2012 5.296 5.505 5.248 5.392 19,098,966 +0.22(+4.18%)
Jun 28, 2012 4.976 5.184 4.968 5.176 16,680,860 +0.11(+2.22%)
Jun 27, 2012 4.984 5.152 4.896 5.064 12,987,391 +0.06(+1.28%)
Jun 26, 2012 4.888 5.080 4.823 5.000 25,958,360 +0.10(+1.96%)
Jun 25, 2012 4.551 4.952 4.471 4.904 27,762,856 +0.33(+7.18%)
Jun 22, 2012 4.503 4.615 4.455 4.575 7,044,688 +0.13(+2.88%)
Jun 21, 2012 4.695 4.831 4.415 4.447 10,383,145 -0.22(-4.64%)
Jun 20, 2012 4.655 4.735 4.591 4.663 11,893,641 -0.02(-0.34%)
Jun 19, 2012 4.471 4.703 4.447 4.679 16,456,088 +0.25(+5.61%)
Jun 18, 2012 4.383 4.455 4.311 4.431 8,267,089 +0.02(+0.55%)
Jun 15, 2012 4.263 4.415 4.222 4.407 12,129,166 +0.18(+4.17%)
Jun 14, 2012 3.998 4.255 3.958 4.231 11,468,212 +0.19(+4.76%)
Jun 13, 2012 4.198 4.263 4.022 4.038 9,598,096 -0.21(-4.91%)
Jun 12, 2012 4.207 4.279 4.158 4.247 9,936,342 +0.08(+1.92%)
Jun 11, 2012 4.447 4.487 4.158 4.166 9,619,060 -0.16(-3.70%)
Jun 08, 2012 4.231 4.351 4.142 4.327 7,736,693 +0.06(+1.50%)
Jun 07, 2012 4.479 4.559 4.239 4.263 14,694,574 -0.06(-1.48%)
Jun 06, 2012 4.182 4.351 4.166 4.327 14,689,745 +0.23(+5.67%)
Jun 05, 2012 4.046 4.215 4.046 4.094 7,786,605 +0.01(+0.20%)
Jun 04, 2012 4.062 4.166 3.982 4.086 17,611,128 +0.02(+0.39%)
Jun 01, 2012 4.198 4.327 4.062 4.070 21,420,250 -0.37(-8.30%)
May 31, 2012 4.407 4.495 4.287 4.439 16,307,784 +0.02(+0.54%)
May 30, 2012 4.551 4.591 4.335 4.415 15,722,077 -0.28(-5.97%)
May 29, 2012 4.479 4.727 4.447 4.695 17,956,262 +0.31(+7.13%)
May 25, 2012 4.423 4.455 4.303 4.383 6,887,879 +0.00(+0.00%)
May 24, 2012 4.487 4.495 4.323 4.383 10,510,061 -0.05(-1.09%)
May 23, 2012 4.383 4.447 4.174 4.431 17,423,938 -0.01(-0.18%)
May 22, 2012 4.447 4.711 4.407 4.439 23,113,002 -0.02(-0.54%)
May 21, 2012 4.198 4.487 4.150 4.463 15,395,440 +0.32(+7.74%)
May 18, 2012 4.431 4.447 4.110 4.142 19,297,002 -0.25(-5.66%)
May 17, 2012 4.415 4.559 4.295 4.391 18,518,364 -0.02(-0.54%)
May 16, 2012 4.631 4.687 4.407 4.415 16,840,748 -0.18(-3.84%)
May 15, 2012 4.888 4.944 4.559 4.591 31,750,176 -0.31(-6.37%)
May 14, 2012 5.176 5.176 4.856 4.904 16,724,102 -0.32(-6.13%)
May 11, 2012 5.256 5.408 5.208 5.224 13,748,954 -0.16(-2.98%)
May 10, 2012 5.384 5.480 5.328 5.384 9,811,940 +0.03(+0.60%)
May 09, 2012 5.296 5.448 5.240 5.352 13,740,727 -0.07(-1.33%)
May 08, 2012 5.432 5.488 5.288 5.424 17,567,258 -0.10(-1.88%)
May 07, 2012 5.288 5.545 5.264 5.529 12,478,097 +0.16(+2.99%)
May 04, 2012 5.440 5.464 5.328 5.368 10,079,095 -0.10(-1.76%)
May 03, 2012 5.713 5.757 5.432 5.464 21,389,578 -0.22(-3.81%)
May 02, 2012 5.745 5.769 5.641 5.681 12,568,042 -0.10(-1.80%)
May 01, 2012 5.769 5.957 5.761 5.785 7,087,403 -0.01(-0.14%)
Apr 30, 2012 5.833 5.889 5.697 5.793 10,467,808 +0.00(+0.00%)
Apr 27, 2012 5.793 5.833 5.689 5.793 16,150,976 +0.06(+0.98%)
Apr 26, 2012 5.785 5.881 5.577 5.737 19,520,916 -0.01(-0.14%)
Apr 25, 2012 5.456 5.777 5.448 5.745 21,254,078 +0.35(+6.54%)
Apr 24, 2012 5.336 5.464 5.312 5.392 9,869,523 +0.02(+0.45%)
Apr 23, 2012 5.304 5.368 5.272 5.368 11,422,866 -0.06(-1.18%)
Apr 20, 2012 5.392 5.488 5.364 5.432 10,971,682 +0.10(+1.80%)
Apr 19, 2012 5.488 5.513 5.224 5.336 19,916,656 -0.10(-1.91%)
Apr 18, 2012 5.448 5.553 5.424 5.440 15,577,742 -0.10(-1.88%)
Apr 17, 2012 5.505 5.617 5.464 5.545 16,444,025 +0.20(+3.75%)
Apr 16, 2012 5.521 5.593 5.304 5.344 12,140,111 -0.10(-1.91%)
Apr 13, 2012 5.617 5.649 5.416 5.448 12,437,451 -0.21(-3.68%)
Apr 12, 2012 5.521 5.785 5.480 5.657 14,321,527 +0.13(+2.32%)
Apr 11, 2012 5.601 5.641 5.521 5.529 16,270,838 +0.06(+1.17%)
Apr 10, 2012 5.729 5.785 5.456 5.464 21,175,510 -0.34(-5.93%)
Apr 09, 2012 5.745 5.865 5.657 5.809 9,560,925 -0.13(-2.16%)
Apr 05, 2012 5.945 6.081 5.857 5.937 10,226,575 -0.02(-0.27%)
Apr 04, 2012 5.977 6.033 5.849 5.953 19,959,836 -0.16(-2.62%)
Apr 03, 2012 6.194 6.278 6.049 6.113 14,156,315 -0.14(-2.18%)
Apr 02, 2012 6.154 6.314 6.129 6.250 9,735,823 +0.03(+0.52%)
Mar 30, 2012 6.282 6.410 6.145 6.218 15,007,372 -0.03(-0.51%)
Mar 29, 2012 6.041 6.250 5.905 6.250 22,047,048 +0.09(+1.43%)
Mar 28, 2012 6.250 6.322 6.145 6.162 12,177,583 -0.11(-1.79%)
Mar 27, 2012 6.298 6.450 6.234 6.274 12,069,120 +0.06(+1.03%)
Mar 26, 2012 6.217 6.279 6.063 6.210 13,112,753 +0.07(+1.13%)
Mar 23, 2012 5.971 6.156 5.932 6.140 12,731,102 +0.05(+0.76%)
Mar 22, 2012 6.156 6.217 6.009 6.094 12,843,412 -0.16(-2.59%)
Mar 21, 2012 6.148 6.302 6.140 6.256 38,635,232 +0.26(+4.37%)
Mar 20, 2012 5.894 6.086 5.732 5.994 16,534,490 +0.08(+1.30%)
Mar 19, 2012 5.894 6.071 5.840 5.917 9,381,507 +0.08(+1.32%)
Mar 16, 2012 6.071 6.117 5.794 5.840 28,567,658 -0.24(-3.93%)
Mar 15, 2012 6.202 6.217 6.017 6.079 27,623,032 -0.04(-0.63%)
Mar 14, 2012 6.194 6.217 6.040 6.117 21,893,998 -0.07(-1.12%)
Mar 13, 2012 6.002 6.202 5.948 6.186 10,834,533 +0.18(+3.08%)
Mar 12, 2012 6.202 6.240 5.982 6.002 15,737,570 -0.19(-3.11%)
Mar 09, 2012 6.194 6.325 6.156 6.194 16,826,480 +0.02(+0.37%)
Mar 08, 2012 5.963 6.179 5.917 6.171 14,517,336 +0.30(+5.12%)
Mar 07, 2012 5.848 5.932 5.794 5.871 13,338,621 +0.05(+0.79%)
Mar 06, 2012 5.986 6.009 5.763 5.824 21,948,418 -0.31(-5.03%)
Mar 05, 2012 6.156 6.194 6.048 6.133 18,522,022 -0.08(-1.36%)
Mar 02, 2012 5.917 6.225 5.894 6.217 18,093,546 +0.22(+3.59%)
Mar 01, 2012 5.832 6.079 5.709 6.002 13,101,055 +0.08(+1.43%)
Feb 29, 2012 5.894 6.063 5.886 5.917 22,703,298 -0.01(-0.13%)
Feb 28, 2012 5.901 5.971 5.770 5.925 32,073,502 -0.03(-0.52%)
Feb 27, 2012 5.686 6.071 5.593 5.955 28,166,100 +0.29(+5.03%)
Feb 24, 2012 6.094 6.094 5.601 5.670 51,893,408 -0.41(-6.72%)
Feb 23, 2012 6.210 6.279 6.079 6.079 19,130,878 -0.15(-2.35%)
Feb 22, 2012 6.333 6.348 6.071 6.225 35,403,204 -0.15(-2.30%)
Feb 21, 2012 6.603 6.641 6.317 6.371 13,550,248 -0.19(-2.93%)
Feb 17, 2012 6.572 6.680 6.525 6.564 20,658,954 +0.05(+0.83%)
Feb 16, 2012 6.325 6.549 6.271 6.510 16,722,097 +0.17(+2.67%)
Feb 15, 2012 6.433 6.541 6.317 6.341 23,898,514 -0.05(-0.72%)
Feb 14, 2012 6.518 6.587 6.271 6.387 22,148,236 -0.21(-3.15%)
Feb 13, 2012 6.587 6.626 6.510 6.595 13,736,168 +0.11(+1.66%)
Feb 10, 2012 6.452 6.556 6.379 6.487 18,479,368 -0.12(-1.86%)
Feb 09, 2012 6.549 6.637 6.510 6.610 30,127,138 +0.09(+1.42%)
Feb 08, 2012 6.364 6.549 6.364 6.518 27,415,840 +0.15(+2.30%)
Feb 07, 2012 6.225 6.472 6.210 6.371 31,719,010 +0.09(+1.47%)
Feb 06, 2012 6.233 6.364 6.133 6.279 16,185,747 -0.04(-0.61%)
Feb 03, 2012 6.202 6.394 6.125 6.317 41,987,440 +0.26(+4.33%)
Feb 02, 2012 5.478 6.063 5.501 6.056 124,200,368 +0.58(+10.55%)
Feb 01, 2012 5.285 5.478 5.270 5.478 28,027,918 +0.23(+4.41%)
Jan 31, 2012 5.301 5.370 5.139 5.247 48,697,580 +0.07(+1.34%)
Jan 30, 2012 5.046 5.231 4.969 5.177 14,477,013 -0.01(-0.15%)
Jan 27, 2012 5.108 5.254 5.100 5.185 20,759,294 -0.04(-0.74%)
Jan 26, 2012 5.162 5.308 5.162 5.223 39,125,888 +0.15(+2.88%)
Jan 25, 2012 4.846 5.108 4.846 5.077 12,810,719 +0.15(+3.13%)
Jan 24, 2012 4.915 4.938 4.800 4.923 10,127,718 -0.02(-0.31%)
Jan 23, 2012 4.900 5.054 4.846 4.938 16,063,375 -0.02(-0.31%)
Jan 20, 2012 4.938 5.000 4.800 4.954 19,677,658 -0.01(-0.16%)
Jan 19, 2012 4.846 5.062 4.800 4.962 34,597,064 +0.19(+4.04%)
Jan 18, 2012 4.468 4.784 4.422 4.769 29,723,748 +0.35(+8.03%)
Jan 17, 2012 4.561 4.569 4.384 4.415 16,938,236 +0.07(+1.60%)
Jan 13, 2012 4.337 4.422 4.237 4.345 16,866,564 -0.10(-2.25%)
Jan 12, 2012 4.361 4.499 4.330 4.445 26,026,714 +0.13(+3.04%)
Jan 11, 2012 4.122 4.376 4.122 4.314 20,129,852 +0.15(+3.70%)
Jan 10, 2012 4.268 4.284 4.145 4.160 10,878,842 +0.05(+1.12%)
Jan 09, 2012 4.191 4.230 4.083 4.114 16,433,131 -0.07(-1.66%)
Jan 06, 2012 4.322 4.361 4.129 4.183 30,354,460 -0.11(-2.51%)
Jan 05, 2012 4.337 4.353 4.253 4.291 24,909,212 -0.08(-1.94%)
Jan 04, 2012 4.314 4.407 4.230 4.376 31,169,378 +0.22(+5.38%)
Dec 30, 2011 4.183 4.183 4.060 4.153 6,645,399 +0.00(+0.00%)
Dec 29, 2011 4.060 4.199 4.006 4.153 10,267,901 +0.10(+2.47%)
Dec 28, 2011 4.114 4.122 4.006 4.052 7,085,294 -0.05(-1.31%)
Dec 27, 2011 4.076 4.253 4.076 4.106 6,906,584 -0.08(-2.02%)
Dec 23, 2011 4.260 4.322 4.137 4.191 13,381,135 +0.27(+6.88%)
Dec 21, 2011 3.929 3.952 3.821 3.921 8,698,794 -0.02(-0.39%)
Dec 20, 2011 3.806 3.945 3.790 3.937 14,584,633 +0.28(+7.58%)
Dec 19, 2011 3.875 3.875 3.644 3.659 12,515,879 -0.22(-5.57%)
Dec 16, 2011 3.713 3.875 3.667 3.875 19,751,070 +0.24(+6.57%)
Dec 15, 2011 3.698 3.790 3.613 3.636 12,515,746 +0.05(+1.29%)
Dec 14, 2011 3.598 3.690 3.536 3.590 14,125,809 -0.05(-1.48%)
Dec 13, 2011 3.737 3.844 3.606 3.644 9,496,733 -0.02(-0.42%)
Dec 12, 2011 3.821 3.860 3.544 3.659 21,660,298 -0.25(-6.31%)
Dec 09, 2011 3.659 3.952 3.659 3.906 11,577,098 +0.24(+6.51%)
Dec 08, 2011 3.860 3.883 3.598 3.667 16,782,380 -0.25(-6.48%)
Dec 07, 2011 3.798 3.929 3.767 3.921 9,937,531 +0.07(+1.80%)
Dec 06, 2011 3.852 3.921 3.752 3.852 11,311,018 -0.04(-0.99%)
Dec 05, 2011 3.744 3.914 3.744 3.891 18,884,478 +0.21(+5.65%)
Dec 02, 2011 3.706 3.744 3.644 3.683 10,438,142 +0.05(+1.27%)
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.