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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.45	12.63	12.38	12.63	529,300	+0.14(+1.16%)
Nov 26, 2003	12.55	12.58	12.46	12.49	533,100	-0.04(-0.32%)
Nov 25, 2003	12.12	12.49	12.10	12.53	933,000	+0.34(+2.79%)
Nov 24, 2003	12.15	12.28	12.01	12.19	898,200	+0.02(+0.16%)
Nov 21, 2003	12.25	12.25	12.07	12.17	766,600	-0.11(-0.86%)
Nov 20, 2003	12.45	12.68	12.28	12.28	530,500	-0.22(-1.76%)
Nov 19, 2003	12.65	12.65	12.40	12.49	980,300	-0.20(-1.54%)
Nov 18, 2003	12.62	12.72	12.62	12.69	383,100	+0.11(+0.87%)
Nov 17, 2003	12.56	12.66	12.49	12.58	646,100	-0.10(-0.75%)
Nov 14, 2003	12.88	12.88	12.69	12.68	732,000	-0.18(-1.40%)
Nov 13, 2003	12.46	12.88	12.40	12.86	1,688,300	+0.38(+3.00%)
Nov 12, 2003	12.20	12.49	12.20	12.48	666,700	+0.22(+1.84%)
Nov 11, 2003	12.36	12.36	12.26	12.26	756,000	-0.13(-1.05%)
Nov 10, 2003	12.45	12.47	12.37	12.38	808,600	-0.09(-0.68%)
Nov 07, 2003	12.68	12.70	12.46	12.47	743,400	-0.24(-1.89%)
Nov 06, 2003	12.47	12.71	12.47	12.71	602,800	+0.20(+1.56%)
Nov 05, 2003	12.40	12.57	12.34	12.52	613,000	+0.00(+0.00%)
Nov 04, 2003	12.43	12.60	12.36	12.52	1,180,403	+0.05(+0.44%)
Nov 03, 2003	12.00	12.41	12.06	12.46	1,620,597	+0.46(+3.83%)
Oct 31, 2003	11.89	12.07	11.85	12.00	695,600	+0.11(+0.93%)
Oct 30, 2003	11.88	11.95	11.73	11.89	607,400	+0.11(+0.93%)
Oct 29, 2003	11.90	11.93	11.77	11.78	713,400	-0.06(-0.51%)
Oct 28, 2003	11.90	11.91	11.78	11.84	988,500	-0.01(-0.08%)
Oct 27, 2003	11.88	11.99	11.82	11.85	627,000	-0.05(-0.42%)
Oct 24, 2003	11.65	11.93	11.61	11.90	2,063,700	+0.24(+2.06%)
Oct 23, 2003	11.83	11.86	11.65	11.66	1,057,000	-0.18(-1.52%)
Oct 22, 2003	11.85	11.87	11.75	11.84	3,067,100	-0.05(-0.42%)
Oct 21, 2003	11.87	11.94	11.76	11.89	1,167,300	+0.04(+0.34%)
Oct 20, 2003	11.78	11.84	11.78	11.85	1,748,800	+0.10(+0.85%)
Oct 17, 2003	11.65	11.85	11.72	11.75	9,611,200	+0.10(+0.86%)
Oct 16, 2003	11.57	11.70	11.54	11.65	1,326,200	+0.04(+0.39%)
Oct 15, 2003	11.62	11.62	11.51	11.61	959,300	-0.01(-0.13%)
Oct 14, 2003	11.80	11.80	11.53	11.62	1,300,200	-0.27(-2.23%)
Oct 13, 2003	11.95	11.97	11.89	11.88	629,800	-0.06(-0.54%)
Oct 10, 2003	11.85	11.98	11.85	11.95	550,600	+0.02(+0.21%)
Oct 09, 2003	12.07	12.10	11.90	11.93	1,028,800	+0.16(+1.32%)
Oct 08, 2003	11.74	11.92	11.72	11.77	510,200	+0.07(+0.64%)
Oct 07, 2003	11.65	11.79	11.60	11.70	845,100	+0.04(+0.39%)
Oct 06, 2003	11.90	11.90	11.59	11.65	1,140,000	-0.29(-2.39%)
Oct 03, 2003	12.13	12.21	11.90	11.94	846,900	-0.20(-1.65%)
Oct 02, 2003	12.34	12.35	11.96	12.13	2,402,800	-0.61(-4.79%)
Oct 01, 2003	12.47	12.86	12.47	12.74	772,100	+0.27(+2.16%)
Sep 30, 2003	12.58	12.64	12.38	12.47	373,300	-0.11(-0.83%)
Sep 29, 2003	12.36	12.60	12.36	12.58	310,500	+0.20(+1.57%)
Sep 26, 2003	12.43	12.49	12.37	12.38	304,100	-0.06(-0.52%)
Sep 25, 2003	12.59	12.55	12.45	12.45	437,000	-0.14(-1.11%)
Sep 24, 2003	12.67	12.78	12.60	12.59	350,200	-0.09(-0.71%)
Sep 23, 2003	12.79	12.86	12.57	12.68	291,900	-0.17(-1.32%)
Sep 22, 2003	12.87	12.89	12.80	12.85	558,700	-0.09(-0.70%)
Sep 19, 2003	13.00	13.07	12.89	12.94	559,900	-0.05(-0.38%)
Sep 18, 2003	12.90	12.99	12.86	12.99	346,000	+0.12(+0.93%)
Sep 17, 2003	12.96	12.96	12.81	12.87	448,100	-0.12(-0.96%)
Sep 16, 2003	12.87	13.04	12.95	12.99	324,700	+0.12(+0.97%)
Sep 15, 2003	12.88	12.96	12.85	12.87	682,800	+0.07(+0.55%)
Sep 12, 2003	12.82	12.84	12.70	12.80	683,000	+0.10(+0.79%)
Sep 11, 2003	12.80	12.85	12.54	12.70	582,600	-0.12(-0.97%)
Sep 10, 2003	12.90	12.94	12.71	12.82	447,300	-0.09(-0.66%)
Sep 09, 2003	13.06	13.07	12.90	12.91	337,800	-0.15(-1.15%)
Sep 08, 2003	12.97	13.10	12.95	13.06	502,900	+0.17(+1.32%)
Sep 05, 2003	12.88	12.99	12.78	12.89	491,200	+0.02(+0.12%)
Sep 04, 2003	12.75	12.95	12.70	12.88	602,300	+0.07(+0.59%)
Sep 03, 2003	12.68	12.84	12.63	12.80	707,200	+0.23(+1.79%)

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.