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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.918 7.065 6.888 6.965 5,394,882 -0.05(-0.66%)
Nov 29, 2010 6.941 7.072 6.911 7.011 6,005,787 +0.02(+0.33%)
Nov 26, 2010 7.088 7.157 6.988 6.988 5,775,348 -0.20(-2.79%)
Nov 24, 2010 7.065 7.188 7.188 7.188 9,253,443 +0.27(+3.90%)
Nov 23, 2010 7.011 7.034 6.895 6.918 8,518,027 -0.24(-3.34%)
Nov 22, 2010 7.126 7.196 7.049 7.157 6,055,909 +0.00(+0.00%)
Nov 19, 2010 7.072 7.188 7.026 7.157 4,534,962 +0.10(+1.42%)
Nov 18, 2010 7.034 7.157 7.019 7.057 7,266,207 +0.17(+2.46%)
Nov 17, 2010 6.888 7.026 6.864 6.888 7,042,628 +0.04(+0.56%)
Nov 16, 2010 6.941 7.026 6.841 6.849 10,801,574 -0.20(-2.84%)
Nov 15, 2010 7.157 7.257 7.034 7.049 6,185,337 -0.09(-1.29%)
Nov 12, 2010 7.280 7.396 7.103 7.142 13,599,069 -0.22(-2.93%)
Nov 11, 2010 7.280 7.388 7.227 7.358 8,740,670 +0.00(+0.00%)
Nov 10, 2010 7.342 7.396 7.173 7.358 8,697,818 +0.07(+0.95%)
Nov 09, 2010 7.488 7.650 7.227 7.288 9,486,732 -0.05(-0.63%)
Nov 08, 2010 7.342 7.550 7.319 7.334 9,408,356 -0.11(-1.45%)
Nov 05, 2010 7.396 7.573 7.373 7.442 13,065,621 +0.01(+0.10%)
Nov 04, 2010 7.165 7.465 7.150 7.435 25,782,580 +0.35(+4.89%)
Nov 03, 2010 7.034 7.103 6.941 7.088 12,775,642 +0.05(+0.66%)
Nov 02, 2010 6.726 7.088 6.672 7.042 20,205,948 +0.39(+5.79%)
Nov 01, 2010 6.764 6.826 6.603 6.656 8,741,846 -0.10(-1.48%)
Oct 29, 2010 6.749 6.849 6.726 6.757 6,835,519 -0.05(-0.79%)
Oct 28, 2010 6.772 6.826 6.672 6.811 10,738,781 +0.10(+1.49%)
Oct 27, 2010 6.595 6.718 6.510 6.710 14,994,053 +0.42(+6.74%)
Oct 25, 2010 6.356 6.464 6.271 6.287 11,612,134 -0.02(-0.37%)
Oct 22, 2010 6.256 6.325 6.210 6.310 6,548,550 +0.10(+1.61%)
Oct 21, 2010 6.233 6.371 6.109 6.210 12,114,013 +0.01(+0.12%)
Oct 20, 2010 5.971 6.264 5.971 6.202 16,916,822 +0.26(+4.41%)
Oct 19, 2010 5.932 6.102 5.886 5.940 13,548,414 -0.05(-0.77%)
Oct 18, 2010 6.056 6.071 5.932 5.986 15,295,649 -0.11(-1.77%)
Oct 15, 2010 6.264 6.264 6.048 6.094 19,384,770 -0.13(-2.10%)
Oct 14, 2010 6.279 6.325 6.202 6.225 9,274,402 -0.05(-0.86%)
Oct 13, 2010 6.325 6.394 6.248 6.279 19,759,666 +0.00(+0.00%)
Oct 12, 2010 6.248 6.317 6.179 6.279 10,853,817 +0.05(+0.87%)
Oct 11, 2010 6.225 6.341 6.163 6.225 19,600,910 -0.23(-3.58%)
Oct 08, 2010 6.456 6.472 6.287 6.456 6,495,734 +0.08(+1.33%)
Oct 07, 2010 6.579 6.579 6.347 6.371 13,790,440 -0.17(-2.59%)
Oct 06, 2010 6.518 6.572 6.479 6.541 6,505,193 +0.00(+0.00%)
Oct 05, 2010 6.495 6.579 6.433 6.541 1,297 +0.14(+2.17%)
Oct 04, 2010 6.549 6.587 6.387 6.402 16,566,231 -0.24(-3.60%)
Oct 01, 2010 6.641 6.680 6.556 6.641 9,058,622 +0.09(+1.41%)
Sep 30, 2010 6.656 6.741 6.533 6.549 8,164,456 -0.07(-1.05%)
Sep 29, 2010 6.687 6.710 6.572 6.618 22,917 -0.09(-1.38%)
Sep 28, 2010 6.687 6.772 6.610 6.710 11,371 +0.00(+0.00%)
Sep 27, 2010 6.764 6.941 6.641 6.710 13,193,690 +0.01(+0.12%)
Sep 24, 2010 6.572 6.733 6.525 6.703 17,601,222 +0.26(+4.07%)
Sep 23, 2010 6.479 6.556 6.410 6.441 12,077,496 -0.13(-1.99%)
Sep 22, 2010 6.472 6.579 6.441 6.572 9,876,123 +0.06(+0.95%)
Sep 21, 2010 6.564 6.579 6.394 6.510 168 +0.06(+0.96%)
Sep 20, 2010 6.425 6.525 6.302 6.448 28,980,082 +0.19(+3.08%)
Sep 17, 2010 6.256 6.433 6.210 6.256 9,836,984 -0.36(-5.47%)
Sep 15, 2010 6.587 6.641 6.495 6.618 14,076,537 -0.05(-0.69%)
Sep 14, 2010 6.610 6.733 6.549 6.664 7,264,139 -0.02(-0.23%)
Sep 13, 2010 6.618 6.726 6.610 6.680 10,081,321 +0.12(+1.88%)
Sep 10, 2010 6.587 6.641 6.533 6.556 7,942,549 +0.02(+0.24%)
Sep 09, 2010 6.525 6.691 6.525 6.541 9,073,048 -0.01(-0.12%)
Sep 08, 2010 6.556 6.664 6.510 6.549 18,707 +0.05(+0.83%)
Sep 07, 2010 6.618 6.672 6.495 6.495 38,520 -0.03(-0.47%)
Sep 03, 2010 6.410 6.579 6.371 6.525 16,141,880 +0.22(+3.55%)
Sep 02, 2010 6.271 6.433 6.194 6.302 6,988 +0.04(+0.61%)
Sep 01, 2010 6.109 6.294 6.067 6.264 19,501,910 +0.32(+5.45%)
Aug 31, 2010 5.940 6.040 5.855 5.940 4,122 -0.05(-0.77%)
Aug 30, 2010 6.040 6.167 5.971 5.986 7,823,031 -0.12(-1.89%)
Aug 27, 2010 6.102 6.171 5.878 6.102 17,690,350 +0.15(+2.59%)
Aug 26, 2010 6.140 6.233 5.948 5.948 14,151,230 -0.14(-2.28%)
Aug 25, 2010 5.809 6.133 5.747 6.086 26,926,384 +0.19(+3.27%)
Aug 24, 2010 6.109 6.148 5.794 5.894 1,946 -0.37(-5.90%)
Aug 23, 2010 6.502 6.564 6.256 6.264 8,418,560 -0.22(-3.33%)
Aug 20, 2010 6.556 6.556 6.464 6.479 6,338,094 -0.08(-1.29%)
Aug 19, 2010 6.664 6.680 6.525 6.564 25,737 -0.20(-2.96%)
Aug 18, 2010 6.703 6.780 6.603 6.764 11,073 +0.09(+1.39%)
Aug 17, 2010 6.687 6.795 6.649 6.672 3,931 +0.07(+1.05%)
Aug 16, 2010 6.487 6.687 6.487 6.603 11,403,770 -0.03(-0.46%)
Aug 13, 2010 6.633 6.818 6.595 6.633 11,356,328 -0.12(-1.71%)
Aug 12, 2010 6.803 6.841 6.687 6.749 14,456,131 -0.14(-2.01%)
Aug 11, 2010 7.011 7.119 6.864 6.888 4,971 -0.25(-3.56%)
Aug 10, 2010 7.126 7.242 7.080 7.142 13,983,987 -0.09(-1.28%)
Aug 09, 2010 7.304 7.396 7.219 7.234 7,587,243 -0.07(-0.95%)
Aug 06, 2010 7.304 7.342 7.196 7.304 13,027,601 -0.01(-0.11%)
Aug 05, 2010 7.304 7.365 7.273 7.311 7,933,692 -0.06(-0.84%)
Aug 04, 2010 7.396 7.396 7.280 7.373 3,983 +0.04(+0.53%)
Aug 03, 2010 7.427 7.458 7.296 7.334 12,632 -0.14(-1.86%)
Aug 02, 2010 7.381 7.481 7.304 7.473 15,075,975 +0.20(+2.75%)
Jul 30, 2010 7.273 7.288 6.972 7.273 15,947,971 +0.13(+1.83%)
Jul 29, 2010 7.404 7.435 7.134 7.142 10,359 -0.17(-2.32%)
Jul 28, 2010 7.311 7.442 7.234 7.311 17,226,366 -0.14(-1.86%)
Jul 27, 2010 7.727 7.781 7.404 7.450 20,866,208 -0.22(-2.81%)
Jul 26, 2010 7.612 7.727 7.488 7.666 18,547,024 +0.10(+1.32%)
Jul 23, 2010 7.535 7.604 7.419 7.566 15,503,361 -0.04(-0.51%)
Jul 22, 2010 7.535 7.658 7.435 7.604 26,196 +0.25(+3.46%)
Jul 21, 2010 7.550 7.566 7.311 7.350 11,509,156 -0.12(-1.65%)
Jul 20, 2010 7.150 7.481 7.103 7.473 12,721,950 +0.26(+3.63%)
Jul 19, 2010 7.134 7.280 7.126 7.211 11,152,362 +0.10(+1.41%)
Jul 16, 2010 7.111 7.558 7.096 7.111 20,048,190 -0.48(-6.29%)
Jul 15, 2010 7.650 7.650 7.458 7.589 9,478,311 -0.08(-1.00%)
Jul 14, 2010 7.604 7.720 7.535 7.666 22,150 +0.06(+0.81%)
Jul 13, 2010 7.604 7.708 7.542 7.604 17,221 +0.23(+3.13%)
Jul 12, 2010 7.327 7.458 7.319 7.373 11,413,769 -0.04(-0.52%)
Jul 09, 2010 7.411 7.446 7.311 7.411 14,249,315 +0.05(+0.73%)
Jul 08, 2010 7.535 7.542 7.242 7.358 269 -0.04(-0.52%)
Jul 07, 2010 7.134 7.411 7.065 7.396 15,229,120 +0.18(+2.56%)
Jul 06, 2010 7.311 7.473 7.142 7.211 13,023,006 +0.05(+0.75%)
Jul 02, 2010 7.157 7.334 7.084 7.157 14,905,005 -0.06(-0.85%)
Jul 01, 2010 7.219 7.488 7.157 7.219 22,972,244 -0.23(-3.10%)
Jun 30, 2010 7.535 7.612 7.404 7.450 2,868 -0.05(-0.72%)
Jun 29, 2010 7.843 7.851 7.404 7.504 24,407,990 -0.48(-5.98%)
Jun 25, 2010 7.982 8.128 7.881 7.982 14,751,149 +0.03(+0.39%)
Jun 24, 2010 8.136 8.197 7.928 7.951 19,436 -0.28(-3.37%)
Jun 23, 2010 8.436 8.575 8.105 8.228 14,119,343 -0.15(-1.84%)
Jun 22, 2010 8.667 8.713 8.359 8.382 11,572 -0.22(-2.51%)
Jun 21, 2010 8.667 8.837 8.559 8.598 11,219,961 +0.05(+0.63%)
Jun 18, 2010 8.544 8.621 8.482 8.544 6,758,803 -0.02(-0.18%)
Jun 17, 2010 8.652 8.706 8.359 8.559 14,694,964 -0.09(-1.07%)
Jun 16, 2010 8.621 8.690 8.513 8.652 18,719 -0.02(-0.18%)
Jun 15, 2010 8.405 8.675 8.405 8.667 11,918,826 +0.29(+3.50%)
Jun 14, 2010 8.436 8.658 8.321 8.374 10,407,333 -0.04(-0.46%)
Jun 11, 2010 8.128 8.413 8.128 8.413 7,311,045 +0.12(+1.49%)
Jun 10, 2010 8.066 8.305 8.066 8.290 17,483 +0.38(+4.77%)
Jun 09, 2010 8.035 8.213 7.866 7.912 11,022,459 -0.08(-0.96%)
Jun 08, 2010 7.781 7.989 7.720 7.989 3,634 +0.23(+2.98%)
Jun 07, 2010 7.827 8.005 7.735 7.758 11,710,716 +0.00(+0.00%)
Jun 04, 2010 7.758 8.159 7.735 7.758 15,989,774 -0.40(-4.91%)
Jun 03, 2010 8.452 8.459 8.105 8.159 11,354,658 -0.22(-2.67%)
Jun 02, 2010 8.066 8.382 8.066 8.382 75,432 +0.15(+1.78%)
Jun 01, 2010 8.236 8.636 8.213 8.236 19,514 -0.11(-1.29%)
May 28, 2010 8.344 8.652 8.313 8.344 11,194,228 -0.29(-3.39%)
May 27, 2010 8.382 8.636 8.336 8.636 20,100,566 +0.53(+6.56%)
May 26, 2010 7.974 8.297 7.928 8.105 19,526,356 +0.31(+3.95%)
May 25, 2010 7.550 7.812 7.512 7.797 2,843 -0.07(-0.88%)
May 24, 2010 7.720 8.074 7.666 7.866 18,246,160 +0.05(+0.59%)
May 21, 2010 7.596 7.974 7.550 7.820 32,533,762 +0.11(+1.40%)
May 20, 2010 7.650 7.997 7.627 7.712 21,107 -0.44(-5.39%)
May 19, 2010 8.190 8.505 8.059 8.151 14,662,367 -0.19(-2.31%)
May 18, 2010 8.582 8.729 8.282 8.344 8,560 -0.12(-1.37%)
May 17, 2010 8.536 8.644 8.166 8.459 17,063,836 -0.06(-0.72%)
May 14, 2010 8.521 8.760 8.436 8.521 16,507,016 -0.35(-3.99%)
May 13, 2010 8.999 9.153 8.790 8.875 9,451,645 -0.22(-2.46%)
May 12, 2010 8.744 9.099 8.667 9.099 13,150,637 +0.44(+5.07%)
May 11, 2010 8.806 8.883 8.652 8.660 19,976,060 -0.12(-1.40%)
May 10, 2010 8.660 8.814 8.582 8.783 28,435,682 +0.89(+11.22%)
May 07, 2010 8.128 8.286 7.789 7.897 27,478,730 -0.21(-2.57%)
May 06, 2010 7.974 8.582 7.604 8.105 778 -0.36(-4.28%)
May 05, 2010 8.590 8.864 8.413 8.467 23,962,970 -0.38(-4.27%)
May 04, 2010 9.307 9.307 8.706 8.844 17,783 -0.59(-6.21%)
May 03, 2010 9.207 9.515 9.145 9.430 9,832,726 +0.28(+3.03%)
Apr 30, 2010 9.468 9.542 9.118 9.153 16,194,218 -0.26(-2.78%)
Apr 29, 2010 9.268 9.630 9.237 9.415 18,603,738 +0.26(+2.86%)
Apr 28, 2010 9.091 9.253 8.960 9.153 28,672,608 +0.25(+2.86%)
Apr 27, 2010 9.176 9.284 8.790 8.898 20,717 -0.49(-5.25%)
Apr 26, 2010 9.307 9.707 9.245 9.391 45,745,484 +0.12(+1.25%)
Apr 23, 2010 8.521 9.376 8.513 9.276 44,899,008 +0.78(+9.16%)
Apr 22, 2010 8.097 8.532 8.066 8.498 15,568,341 +0.28(+3.37%)
Apr 21, 2010 8.174 8.243 8.043 8.220 11,566 +0.07(+0.85%)
Apr 20, 2010 8.159 8.259 8.128 8.151 12,384 +0.05(+0.57%)
Apr 19, 2010 8.059 8.251 7.958 8.105 9,611,056 -0.07(-0.85%)
Apr 16, 2010 8.220 8.452 8.078 8.174 15,583,396 -0.15(-1.85%)
Apr 15, 2010 8.305 8.359 8.243 8.328 9,618,362 -0.05(-0.64%)
Apr 14, 2010 8.313 8.428 8.297 8.382 9,339,668 +0.11(+1.30%)
Apr 13, 2010 8.321 8.390 8.220 8.274 7,245,944 -0.04(-0.46%)
Apr 12, 2010 8.328 8.398 8.282 8.313 6,254,353 -0.05(-0.55%)
Apr 09, 2010 8.259 8.367 8.105 8.359 8,979,280 +0.16(+1.97%)
Apr 08, 2010 8.012 8.251 7.920 8.197 9,910,336 +0.14(+1.72%)
Apr 07, 2010 8.405 8.359 8.043 8.059 13,710,299 -0.35(-4.12%)
Apr 06, 2010 8.297 8.467 8.220 8.405 8,924,915 +0.30(+3.71%)
Apr 05, 2010 8.028 8.336 8.012 8.105 11,557,029 +0.09(+1.15%)
Apr 01, 2010 7.912 8.012 8.012 8.012 19,515,692 +0.15(+1.86%)
Mar 31, 2010 7.997 8.012 7.843 7.866 15,650,594 -0.15(-1.83%)
Mar 30, 2010 7.958 8.066 7.866 8.012 9,428,045 +0.05(+0.68%)
Mar 29, 2010 7.897 7.982 7.750 7.958 11,057,395 +0.22(+2.79%)
Mar 26, 2010 7.835 7.851 7.627 7.743 18,033,240 +0.00(+0.00%)
Mar 25, 2010 8.074 8.251 7.712 7.743 52,652,176 -0.32(-3.92%)
Mar 24, 2010 8.228 8.390 8.020 8.059 34,090,772 -0.42(-4.91%)
Mar 23, 2010 8.374 8.513 8.290 8.475 7,975,079 +0.12(+1.48%)
Mar 22, 2010 8.059 8.382 7.912 8.351 7,814,877 +0.15(+1.88%)
Mar 19, 2010 8.243 8.251 8.028 8.197 7,626,306 -0.05(-0.65%)
Mar 18, 2010 8.390 8.390 8.166 8.251 8,515,123 -0.07(-0.83%)
Mar 17, 2010 8.089 8.436 8.066 8.321 13,992,876 +0.26(+3.25%)
Mar 16, 2010 7.997 8.059 7.951 8.059 4,482,689 +0.13(+1.65%)
Mar 15, 2010 7.882 7.928 7.820 7.928 5,657,008 -0.13(-1.63%)
Mar 12, 2010 8.059 8.082 7.966 8.059 6,817,822 +0.05(+0.58%)
Mar 11, 2010 7.897 8.028 7.797 8.012 5,514,987 +0.10(+1.27%)
Mar 10, 2010 8.028 8.120 7.820 7.912 9,244,643 -0.10(-1.25%)
Mar 09, 2010 7.797 8.159 7.797 8.012 9,198,028 +0.10(+1.27%)
Mar 08, 2010 7.897 7.974 7.851 7.912 9,213,922 +0.10(+1.28%)
Mar 05, 2010 7.758 7.866 7.666 7.812 9,318,477 +0.22(+2.84%)
Mar 04, 2010 7.781 7.851 7.550 7.596 9,238,594 -0.17(-2.18%)
Mar 03, 2010 7.589 7.766 7.527 7.766 9,610,298 +0.28(+3.70%)
Mar 02, 2010 7.496 7.566 7.450 7.488 7,105,579 +0.04(+0.52%)
Mar 01, 2010 7.419 7.542 7.381 7.450 9,324,473 +0.08(+1.15%)
Feb 26, 2010 7.327 7.404 7.265 7.365 11,256,668 +0.04(+0.53%)
Feb 25, 2010 7.173 7.327 7.111 7.327 11,755,263 +0.01(+0.11%)
Feb 24, 2010 7.327 7.404 7.280 7.319 5,420,583 -0.01(-0.11%)
Feb 23, 2010 7.542 7.542 7.242 7.327 15,307,477 -0.19(-2.56%)
Feb 22, 2010 7.573 7.612 7.481 7.519 5,735,064 -0.01(-0.10%)
Feb 19, 2010 7.273 7.527 7.242 7.527 8,908,556 +0.19(+2.63%)
Feb 18, 2010 7.388 7.442 7.280 7.334 14,680,165 -0.13(-1.75%)
Feb 17, 2010 7.573 7.627 7.427 7.465 7,910,564 -0.05(-0.62%)
Feb 16, 2010 7.504 7.596 7.411 7.512 8,863,377 +0.18(+2.42%)
Feb 12, 2010 7.265 7.334 7.334 7.334 7,712,146 -0.04(-0.52%)
Feb 11, 2010 7.304 7.427 7.227 7.373 8,006,247 +0.05(+0.74%)
Feb 10, 2010 7.304 7.373 7.142 7.319 10,315,432 +0.05(+0.64%)
Feb 09, 2010 7.419 7.519 7.211 7.273 21,640,840 +0.08(+1.07%)
Feb 08, 2010 7.119 7.481 7.065 7.196 13,482,141 -0.01(-0.11%)
Feb 05, 2010 6.857 7.234 6.803 7.203 31,047,502 +0.29(+4.12%)
Feb 04, 2010 7.211 7.234 6.895 6.918 13,607,717 -0.40(-5.47%)
Feb 03, 2010 7.404 7.404 7.173 7.319 10,852,722 -0.03(-0.42%)
Feb 02, 2010 7.519 7.627 7.334 7.350 12,070,915 +0.09(+1.27%)
Feb 01, 2010 7.234 7.404 7.111 7.257 12,336,125 +0.18(+2.50%)
Jan 29, 2010 7.350 7.396 6.988 7.080 21,275,980 -0.55(-7.17%)
Jan 28, 2010 7.627 7.681 7.542 7.627 27,784,712 +0.00(+0.00%)
Jan 27, 2010 7.835 7.851 7.150 7.627 63,793,992 -0.64(-7.74%)
Jan 26, 2010 7.989 8.413 7.858 8.267 11,855,528 +0.27(+3.37%)
Jan 25, 2010 8.321 8.374 7.974 7.997 13,149,435 -0.13(-1.61%)
Jan 22, 2010 8.405 8.521 8.074 8.128 21,860,914 -0.36(-4.26%)
Jan 21, 2010 8.945 9.014 8.467 8.490 22,353,450 -0.44(-4.92%)
Jan 20, 2010 9.060 9.145 8.852 8.929 8,426,979 -0.28(-3.01%)
Jan 19, 2010 9.137 9.214 8.975 9.207 7,735,702 +0.15(+1.70%)
Jan 15, 2010 9.176 9.052 9.052 9.052 12,550,929 -0.15(-1.67%)
Jan 14, 2010 9.361 9.415 9.006 9.207 14,517,671 -0.10(-1.08%)
Jan 13, 2010 9.299 9.361 9.153 9.307 8,497,063 -0.05(-0.49%)
Jan 12, 2010 9.422 9.453 9.284 9.353 5,267,073 -0.22(-2.33%)
Jan 11, 2010 9.561 9.669 9.353 9.576 10,296,405 +0.02(+0.16%)
Jan 08, 2010 9.607 9.623 9.499 9.561 4,228,489 -0.04(-0.40%)
Jan 07, 2010 9.376 9.669 9.376 9.599 6,555,509 +0.07(+0.73%)
Jan 06, 2010 9.576 9.676 9.430 9.530 8,664,426 -0.03(-0.32%)
Jan 05, 2010 9.584 9.692 9.415 9.561 9,267,224 +0.07(+0.73%)
Jan 04, 2010 9.438 9.522 9.284 9.492 11,774,228 +0.39(+4.23%)
Dec 31, 2009 9.176 9.106 9.106 9.106 4,080,366 -0.14(-1.50%)
Dec 30, 2009 9.045 9.330 9.045 9.245 5,078,113 -0.12(-1.23%)
Dec 29, 2009 9.160 9.453 9.137 9.361 8,869,082 +0.17(+1.84%)
Dec 28, 2009 9.253 9.399 9.137 9.191 6,501,694 -0.06(-0.67%)
Dec 24, 2009 9.245 9.291 9.176 9.253 5,187,668 +0.05(+0.50%)
Dec 23, 2009 9.145 9.299 9.137 9.207 16,394,016 +0.01(+0.08%)
Dec 22, 2009 9.060 9.245 9.029 9.199 9,759,338 +0.18(+2.05%)
Dec 21, 2009 8.952 9.120 8.891 9.014 5,262,629 +0.07(+0.78%)
Dec 18, 2009 9.006 9.006 8.737 8.945 10,986,068 +0.12(+1.31%)
Dec 17, 2009 8.775 8.921 8.690 8.829 8,397,738 -0.10(-1.12%)
Dec 16, 2009 8.798 8.975 8.760 8.929 10,410,971 +0.15(+1.76%)
Dec 15, 2009 8.644 8.898 8.606 8.775 8,509,163 +0.04(+0.44%)
Dec 14, 2009 8.783 8.806 8.698 8.737 7,292,880 +0.05(+0.62%)
Dec 11, 2009 8.814 8.814 8.590 8.683 7,020,745 +0.15(+1.71%)
Dec 10, 2009 8.621 8.667 8.505 8.536 7,882,324 +0.15(+1.84%)
Dec 09, 2009 8.482 8.513 8.290 8.382 12,310,819 -0.07(-0.82%)
Dec 08, 2009 8.660 8.698 8.374 8.452 7,419,766 -0.31(-3.52%)
Dec 07, 2009 8.752 8.875 8.713 8.760 8,715,375 -0.14(-1.56%)
Dec 04, 2009 8.945 9.129 8.667 8.898 8,622,563 +0.18(+2.03%)
Dec 03, 2009 8.760 8.921 8.683 8.721 11,790,290 -0.08(-0.96%)
Dec 02, 2009 8.806 8.983 8.752 8.806 10,233,824 -0.05(-0.52%)
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.