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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.740 7.360 6.500 6.950 4,183,574 +0.35(+5.30%)
Nov 26, 2008 5.280 6.710 4.980 6.600 12,574,359 +1.51(+29.67%)
Nov 25, 2008 4.780 5.270 4.700 5.090 7,284,214 +0.50(+10.89%)
Nov 24, 2008 4.250 4.780 4.250 4.590 7,425,485 +0.49(+11.95%)
Nov 21, 2008 4.300 4.530 4.010 4.100 5,784,619 -0.19(-4.43%)
Nov 20, 2008 4.970 4.970 4.150 4.290 8,816,088 -0.29(-6.33%)
Nov 19, 2008 4.630 4.800 4.550 4.580 5,709,203 -0.17(-3.58%)
Nov 18, 2008 4.980 5.150 4.560 4.750 7,282,970 -0.25(-5.00%)
Nov 17, 2008 5.240 5.250 4.780 5.000 5,628,784 -0.14(-2.72%)
Nov 14, 2008 5.600 5.600 4.990 5.140 0 -0.49(-8.70%)
Nov 13, 2008 5.660 5.760 4.940 5.630 12,108,371 -0.09(-1.57%)
Nov 12, 2008 6.640 6.640 5.630 5.720 6,267,709 -0.50(-8.04%)
Nov 11, 2008 6.550 6.670 6.120 6.220 5,876,568 -0.47(-7.03%)
Nov 10, 2008 7.250 7.470 6.500 6.690 3,409,185 -0.31(-4.43%)
Nov 07, 2008 7.270 7.460 6.710 7.000 4,940,546 -0.12(-1.69%)
Nov 06, 2008 7.350 7.640 7.030 7.120 7,197,689 -0.40(-5.32%)
Nov 05, 2008 8.000 8.060 7.520 7.520 5,334,813 -0.60(-7.39%)
Nov 04, 2008 8.000 8.680 8.000 8.120 7,486,600 +0.25(+3.18%)
Nov 03, 2008 7.600 8.000 7.500 7.870 3,897,489 +0.31(+4.10%)
Oct 31, 2008 7.450 7.830 7.180 7.560 5,141,287 +0.15(+2.02%)
Oct 30, 2008 7.550 7.550 7.130 7.410 7,737,489 +0.44(+6.31%)
Oct 29, 2008 6.560 7.470 6.360 6.970 8,008,802 +0.48(+7.40%)
Oct 28, 2008 6.020 6.510 5.770 6.490 5,788,493 +0.71(+12.28%)
Oct 27, 2008 5.860 6.080 5.710 5.780 6,774,119 -0.26(-4.30%)
Oct 24, 2008 6.050 6.440 5.830 6.040 6,194,880 -0.75(-11.05%)
Oct 23, 2008 6.840 6.990 6.210 6.790 10,279,368 +0.02(+0.30%)
Oct 22, 2008 7.050 7.250 6.560 6.770 8,645,313 -0.86(-11.27%)
Oct 21, 2008 7.690 7.990 7.410 7.630 6,232,595 -0.27(-3.42%)
Oct 20, 2008 7.650 8.040 7.500 7.900 4,588,413 +0.43(+5.76%)
Oct 17, 2008 6.960 7.800 6.870 7.470 0 +0.44(+6.26%)
Oct 16, 2008 8.270 8.270 6.520 7.030 12,467,125 -0.68(-8.82%)
Oct 15, 2008 8.600 8.920 7.500 7.710 9,602,749 -1.26(-14.05%)
Oct 14, 2008 9.060 9.760 8.560 8.970 18,326,123 +0.67(+8.07%)
Oct 13, 2008 8.090 8.300 7.430 8.300 11,524,507 +1.20(+16.90%)
Oct 10, 2008 7.210 8.000 4.500 7.100 38,013,961 -1.07(-13.10%)
Oct 09, 2008 10.28 10.65 7.900 8.170 28,505,505 -1.95(-19.27%)
Oct 08, 2008 9.880 11.57 9.510 10.12 12,339,294 -1.09(-9.72%)
Oct 07, 2008 12.00 12.18 10.73 11.21 11,345,241 -0.56(-4.76%)
Oct 06, 2008 12.85 12.98 10.90 11.77 17,533,858 -1.83(-13.46%)
Oct 03, 2008 15.22 15.48 13.60 13.60 0 -1.40(-9.33%)
Oct 02, 2008 16.42 16.42 14.79 15.00 10,089,810 -1.41(-8.59%)
Oct 01, 2008 17.49 17.49 16.35 16.41 6,648,587 -0.81(-4.70%)
Sep 30, 2008 16.20 17.27 16.20 17.22 8,140,408 +1.10(+6.82%)
Sep 29, 2008 17.63 17.76 15.90 16.12 7,663,090 -1.92(-10.64%)
Sep 26, 2008 17.81 18.24 17.63 18.04 0 -0.35(-1.90%)
Sep 25, 2008 17.99 18.63 17.71 18.39 6,780,670 +0.36(+2.00%)
Sep 24, 2008 18.01 18.54 17.76 18.03 3,862,005 -0.03(-0.17%)
Sep 23, 2008 19.10 19.14 17.98 18.06 5,228,104 -1.03(-5.40%)
Sep 22, 2008 19.51 19.65 18.83 19.09 7,859,363 -0.60(-3.05%)
Sep 19, 2008 19.69 21.21 18.80 19.69 0 +2.57(+15.01%)
Sep 18, 2008 17.22 19.75 16.29 17.12 13,572,894 +0.08(+0.47%)
Sep 17, 2008 18.01 18.10 16.94 17.04 11,219,572 -1.29(-7.04%)
Sep 16, 2008 17.16 18.45 16.68 18.33 11,163,000 +0.97(+5.59%)
Sep 15, 2008 18.32 18.32 17.15 17.36 10,253,458 -1.34(-7.17%)
Sep 12, 2008 19.25 19.25 18.12 18.70 18,707,972 -1.45(-7.20%)
Sep 11, 2008 20.01 20.24 19.62 20.15 6,941,744 -0.30(-1.47%)
Sep 10, 2008 20.50 20.72 20.05 20.45 6,190,483 +0.03(+0.15%)
Sep 09, 2008 21.30 21.50 20.37 20.42 12,274,413 -0.87(-4.09%)
Sep 08, 2008 21.00 21.46 20.54 21.29 12,101,254 +0.99(+4.88%)
Sep 05, 2008 20.01 20.46 19.81 20.30 0 +0.07(+0.35%)
Sep 04, 2008 20.75 21.10 20.00 20.23 5,542,211 -0.72(-3.44%)
Sep 03, 2008 20.89 21.25 20.55 20.95 4,939,436 +0.07(+0.34%)
Sep 02, 2008 20.25 20.98 20.25 20.88 10,476,259 +0.83(+4.14%)
Aug 29, 2008 20.12 20.41 20.01 20.05 0 -0.08(-0.40%)
Aug 28, 2008 20.01 20.25 19.81 20.13 4,090,947 +0.17(+0.85%)
Aug 27, 2008 19.84 20.10 18.87 19.96 4,990,459 +0.09(+0.45%)
Aug 26, 2008 20.42 20.42 19.45 19.87 6,816,929 -0.40(-1.97%)
Aug 25, 2008 20.68 20.68 20.12 20.27 2,526,380 -0.35(-1.70%)
Aug 22, 2008 20.51 20.74 20.34 20.62 0 +0.21(+1.03%)
Aug 21, 2008 20.31 20.67 20.18 20.41 4,398,262 -0.37(-1.78%)
Aug 20, 2008 20.49 20.90 20.43 20.78 3,312,475 +0.13(+0.63%)
Aug 19, 2008 20.99 20.99 20.36 20.65 7,021,422 -0.55(-2.59%)
Aug 18, 2008 21.86 22.07 21.04 21.20 3,487,495 -0.54(-2.48%)
Aug 15, 2008 21.94 22.07 21.40 21.74 0 +0.05(+0.23%)
Aug 14, 2008 21.74 21.76 21.19 21.69 3,862,159 -0.01(-0.05%)
Aug 13, 2008 21.90 21.90 21.32 21.70 4,204,088 -0.32(-1.45%)
Aug 12, 2008 21.92 22.08 21.63 22.02 6,520,061 +0.23(+1.06%)
Aug 11, 2008 21.25 22.23 21.25 21.79 9,954,435 +0.46(+2.16%)
Aug 08, 2008 21.33 21.47 20.66 21.33 7,886,773 +0.15(+0.71%)
Aug 07, 2008 21.58 21.89 21.04 21.18 5,465,225 -0.64(-2.93%)
Aug 06, 2008 21.59 21.95 21.29 21.82 4,057,665 -0.03(-0.14%)
Aug 05, 2008 20.45 21.86 20.45 21.85 10,668,454 +1.54(+7.58%)
Aug 04, 2008 20.46 21.18 20.19 20.31 5,793,741 -0.03(-0.15%)
Aug 01, 2008 21.38 21.38 20.00 20.34 12,868,380 -0.92(-4.33%)
Jul 31, 2008 21.60 21.80 20.95 21.26 10,274,444 -0.56(-2.57%)
Jul 30, 2008 22.07 22.22 21.41 21.82 9,990,538 -0.60(-2.68%)
Jul 29, 2008 22.42 22.56 21.60 22.42 4,886,501 +0.68(+3.13%)
Jul 28, 2008 22.67 22.67 21.50 21.74 5,220,468 -0.41(-1.85%)
Jul 25, 2008 22.06 22.66 21.86 22.15 4,138,499 +0.07(+0.32%)
Jul 24, 2008 23.75 23.84 21.98 22.08 9,269,671 -1.10(-4.75%)
Jul 23, 2008 23.10 25.45 22.78 23.18 15,180,174 -0.11(-0.47%)
Jul 22, 2008 22.06 23.35 22.00 23.29 8,665,158 +0.86(+3.83%)
Jul 21, 2008 22.34 23.19 22.33 22.43 3,899,441 -0.17(-0.75%)
Jul 18, 2008 22.80 22.94 22.38 22.60 5,062,338 +0.00(+0.00%)
Jul 17, 2008 22.13 22.94 21.93 22.60 9,278,935 +0.89(+4.10%)
Jul 16, 2008 21.28 21.90 20.82 21.71 7,601,188 +0.44(+2.07%)
Jul 15, 2008 21.56 21.80 20.57 21.27 8,656,879 -0.52(-2.39%)
Jul 14, 2008 22.72 22.79 21.66 21.79 5,965,399 -0.44(-1.98%)
Jul 11, 2008 22.94 22.94 21.76 22.23 8,652,751 -0.81(-3.52%)
Jul 10, 2008 23.74 23.74 22.61 23.04 7,265,790 -0.43(-1.83%)
Jul 09, 2008 23.80 24.43 23.33 23.47 6,487,189 -0.08(-0.34%)
Jul 08, 2008 22.99 23.74 22.45 23.55 7,239,083 +0.63(+2.75%)
Jul 07, 2008 23.41 23.62 22.35 22.92 8,137,665 -0.41(-1.76%)
Jul 04, 2008 23.01 23.57 22.82 23.33 3,654,614 +0.00(+0.00%)
Jul 03, 2008 23.01 23.57 22.82 23.33 3,654,614 +0.38(+1.66%)
Jul 02, 2008 24.04 24.12 22.76 22.95 7,443,558 -1.09(-4.53%)
Jul 01, 2008 24.49 24.49 23.52 24.04 8,154,952 -0.66(-2.67%)
Jun 30, 2008 24.60 24.92 24.34 24.70 4,773,670 +0.11(+0.45%)
Jun 27, 2008 24.49 24.80 24.33 24.59 9,806,842 +0.28(+1.15%)
Jun 26, 2008 24.55 24.55 23.89 24.31 8,482,867 -0.57(-2.29%)
Jun 25, 2008 24.17 25.21 24.01 24.88 7,064,245 +0.90(+3.75%)
Jun 24, 2008 24.28 24.54 23.50 23.98 4,710,645 +0.18(+0.76%)
Jun 23, 2008 24.35 24.35 23.45 23.80 4,190,080 -0.12(-0.50%)
Jun 20, 2008 24.22 24.22 23.35 23.92 7,665,777 -0.43(-1.77%)
Jun 19, 2008 24.76 24.76 23.96 24.35 10,250,138 -0.03(-0.12%)
Jun 18, 2008 25.59 25.59 24.01 24.38 13,452,353 -1.13(-4.43%)
Jun 17, 2008 26.81 26.84 25.36 25.51 6,812,229 -0.22(-0.86%)
Jun 16, 2008 25.99 26.12 25.53 25.73 3,031,781 -0.02(-0.08%)
Jun 13, 2008 26.36 26.36 25.28 25.75 5,368,780 -0.10(-0.39%)
Jun 12, 2008 25.54 26.54 25.54 25.85 6,167,961 +0.18(+0.70%)
Jun 11, 2008 26.38 26.72 25.67 25.67 6,388,325 -1.08(-4.04%)
Jun 10, 2008 26.75 27.08 26.25 26.75 3,911,335 -0.55(-2.01%)
Jun 09, 2008 28.01 28.21 26.89 27.30 6,046,958 -0.72(-2.57%)
Jun 06, 2008 28.91 28.91 27.81 28.02 5,944,268 -0.92(-3.18%)
Jun 05, 2008 28.63 29.10 28.49 28.94 3,972,641 +0.34(+1.19%)
Jun 04, 2008 28.25 29.18 28.00 28.60 5,776,078 +0.43(+1.53%)
Jun 03, 2008 27.73 28.60 27.73 28.17 3,627,047 +0.21(+0.75%)
Jun 02, 2008 28.26 28.44 27.60 27.96 5,609,157 -0.48(-1.69%)
May 30, 2008 29.00 29.03 28.36 28.44 4,613,405 -0.29(-1.01%)
May 29, 2008 29.25 29.54 28.60 28.73 6,687,321 -1.07(-3.59%)
May 28, 2008 30.24 30.38 29.18 29.80 7,301,157 -0.87(-2.84%)
May 27, 2008 30.92 30.95 30.26 30.67 2,856,755 -0.14(-0.45%)
May 26, 2008 30.98 31.06 30.35 30.81 0 +0.00(+0.00%)
May 23, 2008 30.98 31.06 30.35 30.81 3,183,679 -0.41(-1.31%)
May 22, 2008 31.19 31.28 30.78 31.22 2,887,920 +0.37(+1.20%)
May 21, 2008 31.59 31.77 30.75 30.85 5,160,304 -0.41(-1.31%)
May 20, 2008 31.59 31.80 30.79 31.26 4,549,617 -0.61(-1.91%)
May 19, 2008 31.11 32.61 30.94 31.87 9,443,700 +1.09(+3.54%)
May 16, 2008 29.79 30.95 29.67 30.78 6,655,599 +1.21(+4.09%)
May 15, 2008 29.30 29.70 28.96 29.57 3,944,183 +0.67(+2.32%)
May 14, 2008 28.46 29.44 28.45 28.90 5,737,038 +0.39(+1.37%)
May 13, 2008 28.76 28.76 28.24 28.51 3,533,344 +0.08(+0.28%)
May 12, 2008 28.84 28.84 28.08 28.43 4,208,212 -0.08(-0.28%)
May 09, 2008 28.47 28.61 28.15 28.51 1,853,917 +0.07(+0.25%)
May 08, 2008 28.49 28.89 27.86 28.44 4,112,845 +0.31(+1.10%)
May 07, 2008 29.10 29.25 28.03 28.13 5,907,481 -0.97(-3.33%)
May 06, 2008 28.19 29.47 27.90 29.10 6,822,926 +0.37(+1.29%)
May 05, 2008 28.21 28.86 27.92 28.73 5,701,155 +0.73(+2.61%)
May 02, 2008 28.33 28.35 27.67 28.00 3,949,442 +0.12(+0.43%)
May 01, 2008 27.92 28.32 27.28 27.88 3,756,414 +0.23(+0.83%)
Apr 30, 2008 27.44 28.28 27.41 27.65 4,173,206 +0.34(+1.24%)
Apr 29, 2008 27.74 27.74 27.17 27.31 4,099,500 -0.45(-1.62%)
Apr 28, 2008 28.01 28.35 27.63 27.76 5,010,424 -0.27(-0.96%)
Apr 25, 2008 27.98 28.34 27.00 28.03 3,326,899 +0.43(+1.56%)
Apr 24, 2008 27.00 28.00 26.76 27.60 3,899,130 +0.65(+2.41%)
Apr 23, 2008 27.99 27.99 26.70 26.95 4,403,699 -0.89(-3.20%)
Apr 22, 2008 27.58 28.25 27.25 27.84 5,634,857 +0.46(+1.68%)
Apr 21, 2008 26.70 27.52 26.70 27.38 4,812,940 +0.65(+2.43%)
Apr 18, 2008 26.44 27.06 26.44 26.73 4,438,026 +0.52(+1.98%)
Apr 17, 2008 25.92 26.39 25.85 26.21 3,623,229 +0.15(+0.58%)
Apr 16, 2008 26.05 26.50 25.70 26.06 3,749,460 +0.28(+1.09%)
Apr 15, 2008 25.67 25.92 25.52 25.78 3,110,407 +0.12(+0.47%)
Apr 14, 2008 26.09 26.09 25.41 25.66 3,991,127 -0.38(-1.46%)
Apr 11, 2008 26.49 26.91 25.94 26.04 3,199,644 -0.71(-2.65%)
Apr 10, 2008 26.76 26.76 26.01 26.75 3,630,213 +0.33(+1.25%)
Apr 09, 2008 26.65 27.12 26.31 26.42 2,881,907 -0.56(-2.08%)
Apr 08, 2008 26.76 27.31 26.70 26.98 3,843,572 -0.38(-1.39%)
Apr 07, 2008 26.88 27.86 26.44 27.36 8,931,010 +1.04(+3.95%)
Apr 04, 2008 26.76 27.22 26.18 26.32 6,704,626 -1.16(-4.22%)
Apr 03, 2008 27.19 27.51 26.90 27.48 3,687,869 -0.02(-0.07%)
Apr 02, 2008 28.00 28.00 26.95 27.50 4,995,023 -0.04(-0.15%)
Apr 01, 2008 26.84 27.66 26.36 27.54 8,311,813 +1.42(+5.44%)
Mar 31, 2008 25.89 26.59 25.41 26.12 5,386,423 +0.24(+0.93%)
Mar 28, 2008 26.80 27.08 25.75 25.88 7,142,835 -0.90(-3.36%)
Mar 27, 2008 27.00 27.32 26.75 26.78 4,253,607 +0.01(+0.04%)
Mar 26, 2008 27.40 27.40 26.60 26.77 3,283,823 -0.36(-1.33%)
Mar 25, 2008 26.60 27.14 26.39 27.13 4,138,102 +0.51(+1.92%)
Mar 24, 2008 25.51 26.90 25.51 26.62 7,665,599 +1.39(+5.51%)
Mar 21, 2008 25.22 25.30 24.51 25.23 4,662,914 +0.00(+0.00%)
Mar 20, 2008 25.22 25.30 24.51 25.23 4,637,914 +0.46(+1.86%)
Mar 19, 2008 26.02 26.16 24.63 24.77 6,417,229 -1.15(-4.44%)
Mar 18, 2008 24.99 26.00 24.94 25.92 8,357,569 +1.74(+7.20%)
Mar 17, 2008 25.00 25.15 23.08 24.18 9,703,408 -1.90(-7.29%)
Mar 14, 2008 27.60 27.60 25.31 26.08 15,801,203 -2.12(-7.52%)
Mar 13, 2008 26.51 28.30 26.50 28.20 7,210,073 +1.10(+4.06%)
Mar 12, 2008 26.99 27.57 26.61 27.10 7,450,455 +0.40(+1.50%)
Mar 11, 2008 26.00 26.80 25.70 26.70 6,924,092 +1.56(+6.21%)
Mar 10, 2008 25.83 25.93 24.84 25.14 4,661,129 -0.01(-0.04%)
Mar 07, 2008 25.60 25.71 24.82 25.15 7,074,158 -0.53(-2.06%)
Mar 06, 2008 27.29 27.29 25.64 25.68 5,530,229 -1.38(-5.10%)
Mar 05, 2008 26.73 27.50 26.73 27.06 6,312,682 +0.08(+0.30%)
Mar 04, 2008 27.02 27.49 26.60 26.98 5,501,455 -0.40(-1.46%)
Mar 03, 2008 27.78 27.78 26.80 27.38 6,026,828 -0.17(-0.62%)
Feb 29, 2008 28.51 28.75 27.36 27.55 8,438,783 -1.30(-4.51%)
Feb 28, 2008 28.49 29.44 28.12 28.85 7,338,015 +0.46(+1.62%)
Feb 27, 2008 28.61 28.82 27.94 28.39 5,159,892 -0.17(-0.60%)
Feb 26, 2008 27.78 28.76 27.55 28.56 4,960,454 +0.61(+2.18%)
Feb 25, 2008 27.68 27.98 26.86 27.95 3,351,913 +0.37(+1.34%)
Feb 22, 2008 27.68 27.68 26.90 27.58 2,732,572 +0.10(+0.36%)
Feb 21, 2008 27.20 27.76 27.00 27.48 5,507,550 +0.48(+1.78%)
Feb 20, 2008 26.32 27.09 26.23 27.00 4,634,976 +0.31(+1.16%)
Feb 19, 2008 26.69 27.22 26.31 26.69 3,334,670 +0.67(+2.57%)
Feb 18, 2008 26.21 26.25 25.52 26.02 0 +0.00(+0.00%)
Feb 15, 2008 26.21 26.25 25.52 26.02 2,590,442 -0.11(-0.42%)
Feb 14, 2008 26.65 26.70 25.81 26.13 3,355,713 -0.43(-1.62%)
Feb 13, 2008 26.71 26.71 26.03 26.56 3,437,166 +0.38(+1.45%)
Feb 12, 2008 26.93 26.99 25.95 26.18 5,058,546 -0.30(-1.13%)
Feb 11, 2008 26.56 26.80 25.54 26.48 4,984,093 +0.41(+1.57%)
Feb 08, 2008 25.99 26.51 25.50 26.07 4,052,319 +0.25(+0.97%)
Feb 07, 2008 25.81 26.19 25.00 25.82 6,133,164 +0.43(+1.69%)
Feb 06, 2008 25.79 26.24 25.11 25.39 5,142,490 +0.09(+0.36%)
Feb 05, 2008 27.00 27.00 25.27 25.30 8,549,371 -2.00(-7.33%)
Feb 04, 2008 27.99 28.19 27.03 27.30 3,304,099 -0.47(-1.69%)
Feb 01, 2008 27.48 28.22 27.06 27.77 6,912,991 +0.73(+2.70%)
Jan 31, 2008 25.35 27.48 24.71 27.04 9,453,281 +1.64(+6.46%)
Jan 30, 2008 25.09 26.30 24.75 25.40 6,090,362 -0.08(-0.31%)
Jan 29, 2008 24.69 26.26 24.54 25.48 10,924,820 +1.42(+5.90%)
Jan 28, 2008 24.74 24.74 22.85 24.06 7,234,370 -0.31(-1.27%)
Jan 25, 2008 26.06 26.50 24.10 24.37 6,969,155 -1.65(-6.34%)
Jan 24, 2008 24.98 26.22 24.85 26.02 6,525,689 +1.24(+5.00%)
Jan 23, 2008 23.45 24.89 22.36 24.78 6,783,625 +0.95(+3.99%)
Jan 22, 2008 20.86 23.85 20.86 23.83 9,068,618 +0.85(+3.70%)
Jan 21, 2008 22.49 25.00 22.19 22.98 0 +0.00(+0.00%)
Jan 18, 2008 22.49 25.00 22.19 22.98 6,185,983 +0.53(+2.36%)
Jan 17, 2008 23.51 23.75 22.30 22.45 5,433,825 -1.05(-4.47%)
Jan 16, 2008 23.15 24.12 23.00 23.50 6,312,099 -0.05(-0.21%)
Jan 15, 2008 24.74 24.74 23.40 23.55 6,388,039 -1.24(-5.00%)
Jan 14, 2008 25.28 25.76 24.52 24.79 5,261,155 -0.50(-1.98%)
Jan 11, 2008 25.47 25.86 24.68 25.29 5,412,587 -0.06(-0.24%)
Jan 10, 2008 24.92 25.53 23.96 25.35 7,301,808 +0.46(+1.85%)
Jan 09, 2008 24.51 25.06 23.61 24.89 7,824,672 +0.15(+0.61%)
Jan 08, 2008 25.27 25.48 24.70 24.74 5,708,704 -0.10(-0.40%)
Jan 07, 2008 25.47 25.61 23.96 24.84 5,224,682 -0.15(-0.60%)
Jan 04, 2008 25.93 25.99 24.90 24.99 4,275,932 -1.00(-3.85%)
Jan 03, 2008 26.17 26.17 25.45 25.99 3,449,611 +0.10(+0.39%)
Jan 02, 2008 25.99 26.58 25.23 25.89 4,563,818 +0.04(+0.15%)
Jan 01, 2008 26.50 26.57 25.73 25.85 0 +0.00(+0.00%)
Dec 31, 2007 26.50 26.57 25.73 25.85 2,129,797 -0.65(-2.45%)
Dec 28, 2007 26.19 26.84 26.19 26.50 2,560,621 +0.13(+0.49%)
Dec 27, 2007 26.98 27.00 26.30 26.37 2,679,020 -0.44(-1.64%)
Dec 26, 2007 26.03 27.00 26.03 26.81 4,983,802 +0.61(+2.33%)
Dec 24, 2007 26.00 26.41 25.86 26.20 1,143,257 +0.38(+1.47%)
Dec 21, 2007 25.37 26.04 25.37 25.82 4,439,200 +0.47(+1.85%)
Dec 20, 2007 25.07 25.77 25.07 25.35 4,829,355 -0.09(-0.35%)
Dec 19, 2007 25.97 26.03 25.37 25.44 3,296,405 -0.17(-0.66%)
Dec 18, 2007 25.53 26.10 25.24 25.61 4,297,145 +0.13(+0.51%)
Dec 17, 2007 26.58 26.58 25.09 25.48 5,906,980 -0.87(-3.30%)
Dec 14, 2007 26.86 26.86 26.05 26.35 2,483,612 -0.53(-1.97%)
Dec 13, 2007 26.90 27.21 26.34 26.88 3,737,689 -0.30(-1.10%)
Dec 12, 2007 28.25 28.78 26.65 27.18 4,144,786 -0.47(-1.70%)
Dec 11, 2007 29.40 29.40 27.55 27.65 4,336,139 -1.35(-4.66%)
Dec 10, 2007 29.00 29.45 28.66 29.00 5,066,333 +0.07(+0.24%)
Dec 07, 2007 29.01 29.30 28.64 28.93 3,546,657 +0.16(+0.56%)
Dec 06, 2007 28.08 28.81 27.77 28.77 3,115,989 +1.00(+3.60%)
Dec 05, 2007 28.24 28.24 27.49 27.77 3,450,613 +0.35(+1.28%)
Dec 04, 2007 28.63 28.63 27.04 27.42 5,472,764 -0.99(-3.48%)
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.