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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	9.050	9.470	9.050	9.400	1,250,800	+0.10(+1.02%)
Jan 30, 2003	9.425	9.435	9.190	9.305	628,900	-0.12(-1.27%)
Jan 29, 2003	9.645	9.645	9.250	9.425	900,300	-0.22(-2.28%)
Jan 28, 2003	9.625	9.675	9.590	9.645	808,900	+0.07(+0.73%)
Jan 27, 2003	9.635	9.695	9.455	9.575	777,600	-0.21(-2.10%)
Jan 24, 2003	9.965	9.970	9.730	9.780	1,410,400	-0.20(-1.95%)
Jan 23, 2003	10.01	10.07	9.945	9.975	3,083,300	-0.04(-0.45%)
Jan 22, 2003	10.00	10.10	9.960	10.02	1,404,900	+0.02(+0.20%)
Jan 21, 2003	10.84	10.84	9.980	10.00	3,786,200	-0.84(-7.75%)
Jan 17, 2003	10.81	10.91	10.81	10.84	783,100	-0.21(-1.86%)
Jan 16, 2003	11.12	11.22	11.03	11.04	858,400	-0.20(-1.73%)
Jan 15, 2003	11.38	11.43	11.22	11.24	488,100	-0.21(-1.88%)
Jan 14, 2003	11.49	11.52	11.40	11.46	598,400	-0.03(-0.22%)
Jan 13, 2003	11.28	11.56	11.28	11.48	370,800	+0.09(+0.75%)
Jan 10, 2003	11.30	11.68	11.30	11.39	896,000	+0.07(+0.66%)
Jan 09, 2003	11.27	11.33	11.25	11.32	1,003,900	+0.10(+0.85%)
Jan 08, 2003	11.03	11.27	11.02	11.22	1,308,700	+0.09(+0.85%)
Jan 07, 2003	11.10	11.19	11.10	11.13	225,300	-0.08(-0.71%)
Jan 06, 2003	11.20	11.24	11.10	11.21	486,500	+0.06(+0.54%)
Jan 03, 2003	11.19	11.21	11.07	11.15	169,500	+0.03(+0.27%)
Jan 02, 2003	10.90	11.16	10.86	11.12	274,300	+0.36(+3.39%)
Dec 31, 2002	10.82	10.86	10.71	10.76	182,600	-0.07(-0.65%)
Dec 30, 2002	10.82	10.82	10.71	10.82	222,200	+0.00(+0.05%)
Dec 27, 2002	10.80	10.87	10.75	10.82	275,800	-0.17(-1.55%)
Dec 26, 2002	11.04	11.07	10.96	10.99	99,700	-0.04(-0.41%)
Dec 24, 2002	11.07	11.10	10.96	11.04	139,200	-0.07(-0.68%)
Dec 23, 2002	11.05	11.25	10.96	11.11	334,900	+0.11(+1.00%)
Dec 20, 2002	10.82	11.08	10.79	11.00	981,700	+0.16(+1.52%)
Dec 19, 2002	10.80	10.90	10.80	10.84	488,800	-0.03(-0.32%)
Dec 18, 2002	11.05	11.05	10.77	10.87	561,200	-0.30(-2.69%)
Dec 17, 2002	11.07	11.21	11.07	11.17	555,600	-0.03(-0.27%)
Dec 16, 2002	11.32	11.35	11.20	11.20	577,100	-0.06(-0.49%)
Dec 13, 2002	11.43	11.43	11.20	11.26	722,600	-0.19(-1.70%)
Dec 12, 2002	11.39	11.52	11.38	11.45	188,400	-0.05(-0.43%)
Dec 11, 2002	11.18	11.53	11.18	11.50	530,400	+0.18(+1.59%)
Dec 10, 2002	11.22	11.34	11.18	11.32	348,100	+0.11(+0.94%)
Dec 09, 2002	11.38	11.38	11.14	11.21	758,700	-0.27(-2.35%)
Dec 06, 2002	11.65	11.65	11.38	11.48	683,200	-0.21(-1.84%)
Dec 05, 2002	11.68	11.81	11.64	11.70	598,400	-0.05(-0.43%)
Dec 04, 2002	11.88	11.88	11.69	11.75	561,300	-0.19(-1.55%)
Dec 03, 2002	11.85	11.94	11.74	11.94	540,100	+0.03(+0.21%)
Dec 02, 2002	11.75	12.04	11.75	11.91	800,700	+0.28(+2.41%)
Nov 29, 2002	11.55	11.68	11.55	11.63	284,200	+0.13(+1.13%)
Nov 27, 2002	11.25	11.61	11.23	11.50	882,300	+0.28(+2.45%)
Nov 26, 2002	11.22	11.30	11.21	11.22	316,400	-0.12(-1.06%)
Nov 25, 2002	11.38	11.40	11.33	11.35	651,500	+0.10(+0.84%)
Nov 22, 2002	11.10	11.32	11.03	11.25	1,115,000	+0.06(+0.58%)
Nov 21, 2002	10.93	11.19	10.78	11.19	689,300	+0.47(+4.39%)
Nov 20, 2002	10.53	10.73	10.52	10.71	280,900	+0.31(+2.98%)
Nov 19, 2002	10.47	10.47	10.34	10.40	487,300	-0.02(-0.19%)
Nov 18, 2002	10.47	10.65	10.39	10.43	310,700	-0.05(-0.52%)
Nov 15, 2002	10.72	10.72	10.47	10.48	420,900	-0.27(-2.51%)
Nov 14, 2002	10.70	10.77	10.57	10.75	471,700	+0.30(+2.87%)
Nov 13, 2002	10.62	10.62	10.32	10.45	494,400	-0.08(-0.71%)
Nov 12, 2002	10.64	10.65	10.50	10.53	614,600	-0.12(-1.08%)
Nov 11, 2002	10.90	10.90	10.60	10.64	682,700	-0.34(-3.14%)
Nov 08, 2002	11.05	11.18	10.97	10.98	770,700	-0.12(-1.13%)
Nov 07, 2002	11.10	11.17	10.97	11.11	599,600	-0.04(-0.40%)
Nov 06, 2002	10.95	11.18	10.93	11.15	729,900	+0.22(+2.01%)
Nov 05, 2002	10.93	11.00	10.82	10.94	789,400	-0.01(-0.09%)
Nov 04, 2002	11.00	11.15	10.91	10.95	771,600	+0.27(+2.53%)

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.