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

8.910 +0.060 (+0.68%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.582 3.683 3.509 3.590 21,082,940 +0.26(+7.87%)
Nov 29, 2011 3.166 3.467 3.120 3.328 24,016,372 +0.15(+4.85%)
Nov 28, 2011 2.904 3.251 2.881 3.174 22,374,046 +0.49(+18.39%)
Nov 25, 2011 2.897 2.943 2.650 2.681 12,372,270 -0.22(-7.45%)
Nov 23, 2011 3.120 3.143 2.878 2.897 14,665,751 -0.27(-8.52%)
Nov 22, 2011 3.205 3.243 3.089 3.166 8,276,595 +0.08(+2.49%)
Nov 21, 2011 3.174 3.243 3.028 3.089 12,068,057 -0.20(-6.09%)
Nov 18, 2011 3.390 3.417 3.282 3.290 12,843,216 -0.08(-2.29%)
Nov 17, 2011 3.490 3.544 3.336 3.367 14,621,120 -0.11(-3.10%)
Nov 16, 2011 3.498 3.606 3.444 3.475 9,984,631 -0.10(-2.80%)
Nov 15, 2011 3.459 3.590 3.421 3.575 7,990,812 +0.08(+2.43%)
Nov 14, 2011 3.544 3.567 3.459 3.490 5,496,439 -0.08(-2.16%)
Nov 11, 2011 3.621 3.636 3.444 3.567 12,743,816 +0.18(+5.23%)
Nov 10, 2011 3.467 3.521 3.344 3.390 9,364,356 +0.05(+1.38%)
Nov 09, 2011 3.613 3.652 3.336 3.344 19,064,606 -0.39(-10.33%)
Nov 08, 2011 3.713 3.798 3.667 3.729 15,929,280 +0.08(+2.11%)
Nov 07, 2011 3.675 3.752 3.552 3.652 17,745,164 +0.05(+1.28%)
Nov 04, 2011 3.482 3.721 3.405 3.606 32,225,746 +0.15(+4.23%)
Nov 03, 2011 3.451 3.475 3.267 3.459 19,878,326 +0.21(+6.40%)
Nov 02, 2011 3.174 3.367 3.136 3.251 8,494,589 +0.15(+4.71%)
Nov 01, 2011 3.205 3.205 3.028 3.105 19,980,072 -0.26(-7.78%)
Oct 31, 2011 3.382 3.428 3.290 3.367 24,430,486 -0.05(-1.35%)
Oct 28, 2011 3.390 3.552 3.344 3.413 23,442,574 -0.02(-0.45%)
Oct 27, 2011 3.066 3.582 2.958 3.428 62,457,840 +0.57(+19.95%)
Oct 26, 2011 2.920 2.989 2.781 2.858 30,806,600 +0.08(+3.06%)
Oct 25, 2011 2.904 2.904 2.743 2.774 21,680,350 -0.15(-5.26%)
Oct 24, 2011 2.735 2.974 2.704 2.928 14,638,238 +0.22(+7.95%)
Oct 21, 2011 2.835 2.874 2.681 2.712 14,150,948 +0.02(+0.86%)
Oct 20, 2011 2.774 2.827 2.596 2.689 13,811,839 -0.06(-2.24%)
Oct 19, 2011 2.743 2.943 2.704 2.750 18,318,412 -0.01(-0.28%)
Oct 18, 2011 2.527 2.789 2.527 2.758 12,213,082 +0.21(+8.16%)
Oct 17, 2011 2.827 2.858 2.527 2.550 27,638,992 -0.34(-11.73%)
Oct 14, 2011 2.928 3.105 2.889 2.889 25,501,288 +0.04(+1.35%)
Oct 13, 2011 2.627 2.989 2.442 2.851 54,339,404 +0.20(+7.56%)
Oct 12, 2011 2.319 2.843 2.288 2.650 59,797,024 +0.42(+18.62%)
Oct 11, 2011 2.250 2.288 2.196 2.234 8,464,543 -0.04(-1.69%)
Oct 10, 2011 2.219 2.350 2.215 2.273 17,515,578 +0.10(+4.61%)
Oct 07, 2011 2.311 2.334 2.126 2.173 15,255,035 -0.10(-4.41%)
Oct 06, 2011 2.295 2.319 2.188 2.273 18,618,696 +0.02(+1.03%)
Oct 05, 2011 2.257 2.350 2.142 2.250 23,822,000 +0.02(+0.69%)
Oct 04, 2011 1.972 2.242 1.749 2.234 39,653,332 +0.23(+11.54%)
Oct 03, 2011 2.458 2.481 1.949 2.003 39,981,592 -0.43(-17.72%)
Sep 30, 2011 2.635 2.666 2.411 2.435 39,099,964 -0.21(-7.87%)
Sep 29, 2011 2.804 2.889 2.612 2.643 21,987,354 -0.02(-0.87%)
Sep 28, 2011 2.904 2.912 2.643 2.666 19,946,414 -0.18(-6.23%)
Sep 27, 2011 2.997 3.028 2.827 2.843 23,904,166 -0.02(-0.54%)
Sep 26, 2011 2.835 2.897 2.696 2.858 25,344,804 +0.13(+4.80%)
Sep 23, 2011 2.658 2.743 2.589 2.727 24,780,246 +0.15(+5.99%)
Sep 22, 2011 2.851 2.889 2.566 2.573 32,700,234 -0.43(-14.36%)
Sep 21, 2011 3.236 3.259 3.005 3.005 18,735,392 -0.21(-6.48%)
Sep 20, 2011 3.559 3.575 3.182 3.213 30,226,714 -0.33(-9.35%)
Sep 19, 2011 3.636 3.683 3.521 3.544 17,259,432 -0.20(-5.35%)
Sep 16, 2011 3.937 3.983 3.721 3.744 10,145,418 -0.18(-4.71%)
Sep 15, 2011 3.891 3.952 3.837 3.929 10,972,034 +0.09(+2.41%)
Sep 14, 2011 3.821 3.875 3.721 3.837 8,368,489 +0.05(+1.22%)
Sep 13, 2011 3.752 3.844 3.698 3.790 10,082,566 +0.05(+1.23%)
Sep 12, 2011 3.767 3.790 3.621 3.744 14,963,870 -0.07(-1.82%)
Sep 09, 2011 3.998 3.998 3.767 3.814 25,874,424 -0.23(-5.71%)
Sep 08, 2011 4.022 4.091 3.952 4.045 24,582,442 -0.01(-0.19%)
Sep 07, 2011 3.929 4.129 3.875 4.052 24,128,650 +0.23(+6.05%)
Sep 06, 2011 3.721 3.910 3.706 3.821 29,124,796 -0.07(-1.78%)
Sep 02, 2011 3.960 3.975 3.852 3.891 12,720,150 -0.16(-3.99%)
Sep 01, 2011 4.145 4.237 4.006 4.052 25,772,876 -0.08(-2.05%)
Aug 31, 2011 4.099 4.276 4.091 4.137 27,523,934 +0.09(+2.29%)
Aug 30, 2011 4.091 4.137 3.960 4.045 15,820,975 -0.07(-1.69%)
Aug 29, 2011 3.945 4.145 3.906 4.114 14,786,499 +0.26(+6.80%)
Aug 26, 2011 3.898 3.914 3.806 3.852 23,267,158 -0.05(-1.38%)
Aug 25, 2011 4.052 4.160 3.906 3.906 16,528,588 -0.15(-3.61%)
Aug 24, 2011 3.937 4.068 3.868 4.052 10,307,480 +0.08(+2.14%)
Aug 23, 2011 3.829 3.979 3.744 3.968 11,595,117 +0.19(+5.10%)
Aug 22, 2011 3.960 3.991 3.767 3.775 19,353,202 -0.06(-1.61%)
Aug 19, 2011 3.906 4.014 3.829 3.837 10,132,859 -0.12(-3.11%)
Aug 18, 2011 4.106 4.122 3.852 3.960 14,919,784 -0.33(-7.72%)
Aug 17, 2011 4.453 4.530 4.284 4.291 16,916,182 -0.08(-1.94%)
Aug 16, 2011 4.253 4.438 4.160 4.376 22,120,876 +0.09(+2.16%)
Aug 15, 2011 4.006 4.299 4.006 4.284 12,636,768 +0.31(+7.75%)
Aug 12, 2011 4.160 4.253 3.945 3.975 14,331,603 -0.03(-0.77%)
Aug 11, 2011 3.844 4.076 3.794 4.006 21,530,162 +0.21(+5.48%)
Aug 10, 2011 4.068 4.068 3.760 3.798 30,863,160 -0.33(-8.02%)
Aug 09, 2011 4.260 4.137 3.844 4.129 17,540,160 +0.25(+6.35%)
Aug 08, 2011 4.260 4.322 3.829 3.883 25,629,374 -0.57(-12.80%)
Aug 05, 2011 4.468 4.607 4.291 4.453 32,771,576 +0.09(+2.12%)
Aug 04, 2011 4.646 4.692 4.361 4.361 27,391,698 -0.42(-8.71%)
Aug 03, 2011 4.900 4.946 4.553 4.777 39,243,088 -0.10(-2.05%)
Aug 02, 2011 5.170 5.216 4.869 4.877 25,020,922 -0.39(-7.32%)
Aug 01, 2011 5.470 5.539 5.170 5.262 19,851,548 -0.16(-2.98%)
Jul 29, 2011 5.069 5.439 5.069 5.424 33,890,660 +0.25(+4.76%)
Jul 28, 2011 5.578 5.624 5.146 5.177 36,415,356 -0.39(-6.93%)
Jul 27, 2011 5.616 5.632 5.539 5.562 16,088,051 -0.11(-1.90%)
Jul 26, 2011 5.670 5.693 5.555 5.670 13,264,199 +0.01(+0.14%)
Jul 25, 2011 5.655 5.840 5.609 5.663 12,884,254 -0.12(-2.00%)
Jul 22, 2011 5.886 5.886 5.578 5.778 36,382,508 -0.26(-4.34%)
Jul 21, 2011 5.971 6.063 5.932 6.040 14,477,244 +0.14(+2.35%)
Jul 20, 2011 6.048 6.102 5.886 5.901 11,479,646 -0.09(-1.54%)
Jul 19, 2011 6.009 6.117 5.971 5.994 8,870,464 +0.04(+0.65%)
Jul 18, 2011 6.032 6.086 5.855 5.955 14,184,482 -0.08(-1.28%)
Jul 15, 2011 6.140 6.163 6.009 6.032 13,439,453 -0.08(-1.39%)
Jul 14, 2011 6.279 6.302 6.102 6.117 13,200,988 -0.12(-1.85%)
Jul 13, 2011 6.210 6.371 6.187 6.233 9,247,149 +0.06(+1.00%)
Jul 12, 2011 6.171 6.325 6.140 6.171 10,178,802 -0.05(-0.74%)
Jul 11, 2011 6.194 6.279 6.133 6.217 14,925,840 -0.23(-3.58%)
Jul 08, 2011 6.433 6.472 6.387 6.448 8,127,088 -0.11(-1.65%)
Jul 07, 2011 6.502 6.579 6.487 6.556 7,314,365 +0.12(+1.79%)
Jul 06, 2011 6.425 6.456 6.356 6.441 7,352,853 -0.04(-0.59%)
Jul 05, 2011 6.533 6.603 6.425 6.479 11,149,810 -0.19(-2.89%)
Jul 01, 2011 6.579 6.703 6.402 6.672 7,667,154 +0.05(+0.70%)
Jun 30, 2011 6.656 6.780 6.603 6.626 12,817,575 -0.02(-0.35%)
Jun 29, 2011 6.402 6.664 6.356 6.649 20,781,066 +0.27(+4.23%)
Jun 28, 2011 6.317 6.410 6.287 6.379 10,279,553 +0.10(+1.60%)
Jun 27, 2011 6.310 6.310 6.148 6.279 6,608,813 +0.12(+1.87%)
Jun 24, 2011 6.248 6.294 6.133 6.163 11,699,875 -0.06(-0.99%)
Jun 23, 2011 6.086 6.264 6.040 6.225 14,084,471 +0.03(+0.50%)
Jun 22, 2011 6.202 6.302 6.156 6.194 9,808,432 -0.02(-0.37%)
Jun 21, 2011 6.079 6.279 6.032 6.217 19,613,220 +0.18(+3.07%)
Jun 20, 2011 5.955 6.040 5.948 6.032 13,618,225 +0.08(+1.29%)
Jun 17, 2011 6.002 6.009 5.921 5.955 13,454,766 +0.04(+0.65%)
Jun 16, 2011 5.886 6.079 5.855 5.917 13,600,906 -0.03(-0.52%)
Jun 15, 2011 5.986 6.032 5.848 5.948 13,989,752 -0.11(-1.78%)
Jun 14, 2011 5.932 6.113 5.901 6.056 13,351,570 +0.21(+3.56%)
Jun 13, 2011 5.948 5.994 5.817 5.848 22,989,330 -0.09(-1.56%)
Jun 10, 2011 6.179 6.233 5.886 5.940 16,366,578 -0.27(-4.34%)
Jun 09, 2011 6.240 6.325 6.194 6.210 10,276,560 -0.03(-0.49%)
Jun 08, 2011 6.294 6.371 6.233 6.240 12,325,411 -0.12(-1.94%)
Jun 07, 2011 6.394 6.448 6.348 6.364 8,979,107 +0.05(+0.73%)
Jun 06, 2011 6.364 6.479 6.310 6.317 10,611,664 -0.10(-1.56%)
Jun 03, 2011 6.356 6.487 6.348 6.418 7,335,446 +0.12(+1.96%)
May 24, 2011 6.317 6.364 6.275 6.294 10,430,023 +0.00(+0.00%)
May 23, 2011 6.240 6.341 6.240 6.294 9,634,332 -0.08(-1.21%)
May 20, 2011 6.394 6.433 6.348 6.371 12,816,676 -0.02(-0.36%)
May 19, 2011 6.402 6.456 6.364 6.394 9,083,184 +0.02(+0.24%)
May 18, 2011 6.348 6.402 6.341 6.379 10,330,917 +0.02(+0.36%)
May 17, 2011 6.325 6.410 6.310 6.356 17,373,188 -0.01(-0.12%)
May 16, 2011 6.287 6.418 6.256 6.364 13,958,414 +0.06(+0.98%)
May 13, 2011 6.325 6.341 6.256 6.302 13,360,623 -0.02(-0.24%)
May 12, 2011 6.210 6.341 6.148 6.317 17,958,926 +0.09(+1.49%)
May 11, 2011 6.256 6.287 6.186 6.225 13,295,368 -0.08(-1.34%)
May 10, 2011 6.133 6.333 6.117 6.310 15,766,756 +0.19(+3.15%)
May 09, 2011 6.210 6.248 6.102 6.117 10,795,722 -0.08(-1.24%)
May 06, 2011 6.256 6.302 6.156 6.194 17,508,454 +0.05(+0.88%)
May 05, 2011 6.117 6.210 6.056 6.140 26,932,596 -0.01(-0.13%)
May 04, 2011 6.464 6.495 6.148 6.148 37,644,348 -0.33(-5.11%)
May 03, 2011 6.618 6.649 6.456 6.479 18,182,994 -0.18(-2.66%)
May 02, 2011 6.633 6.664 6.626 6.656 11,068,967 -0.03(-0.46%)
Apr 29, 2011 6.757 6.780 6.633 6.687 14,031,063 -0.01(-0.12%)
Apr 28, 2011 6.664 6.710 6.572 6.695 18,665,722 +0.05(+0.81%)
Apr 27, 2011 6.749 6.772 6.603 6.641 18,757,254 -0.08(-1.26%)
Apr 26, 2011 6.787 6.826 6.672 6.726 16,349,697 -0.05(-0.68%)
Apr 25, 2011 6.787 6.826 6.733 6.772 10,704,411 -0.05(-0.68%)
Apr 21, 2011 6.764 6.834 6.656 6.818 10,623,434 +0.13(+1.96%)
Apr 20, 2011 6.718 6.795 6.656 6.687 13,790,349 +0.08(+1.17%)
Apr 19, 2011 6.572 6.618 6.479 6.610 17,849,046 +0.11(+1.66%)
Apr 18, 2011 6.741 6.787 6.495 6.502 38,064,804 -0.32(-4.74%)
Apr 15, 2011 6.726 6.826 6.656 6.826 9,442,371 +0.08(+1.14%)
Apr 14, 2011 7.003 7.003 6.687 6.749 10,736,500 +0.04(+0.57%)
Apr 13, 2011 6.710 6.764 6.564 6.710 11,162,660 +0.07(+1.04%)
Apr 12, 2011 6.603 6.687 6.541 6.641 15,386,097 -0.05(-0.69%)
Apr 11, 2011 6.880 6.918 6.649 6.687 22,077,248 -0.12(-1.81%)
Apr 08, 2011 7.088 7.088 6.764 6.811 12,560,282 -0.17(-2.43%)
Apr 07, 2011 7.134 7.134 6.934 6.980 13,832,613 -0.11(-1.52%)
Apr 06, 2011 7.049 7.126 7.049 7.088 6,573,355 +0.02(+0.33%)
Apr 05, 2011 7.026 7.088 6.995 7.065 10,494,841 -0.02(-0.22%)
Apr 04, 2011 7.103 7.157 7.026 7.080 9,718,986 +0.01(+0.11%)
Apr 01, 2011 7.019 7.142 6.918 7.072 19,170,608 +0.19(+2.80%)
Mar 31, 2011 6.895 6.934 6.834 6.880 9,869,392 -0.04(-0.56%)
Mar 30, 2011 6.934 7.003 6.864 6.918 14,306,433 +0.05(+0.79%)
Mar 29, 2011 6.864 6.895 6.749 6.864 12,126,873 +0.05(+0.68%)
Mar 28, 2011 6.841 6.903 6.780 6.818 11,734,366 +0.03(+0.45%)
Mar 25, 2011 6.818 6.862 6.672 6.787 26,734,350 -0.18(-2.54%)
Mar 24, 2011 6.718 7.111 6.718 6.965 70,563,496 +0.29(+4.27%)
Mar 23, 2011 6.672 6.718 6.595 6.680 13,251,825 -0.01(-0.12%)
Mar 22, 2011 6.749 6.772 6.595 6.687 14,051,558 -0.02(-0.34%)
Mar 21, 2011 6.726 6.757 6.687 6.710 9,394,189 +0.10(+1.52%)
Mar 18, 2011 6.618 6.633 6.545 6.610 7,450,933 +0.08(+1.30%)
Mar 17, 2011 6.695 6.695 6.510 6.525 13,143,095 -0.02(-0.35%)
Mar 16, 2011 6.749 6.772 6.425 6.549 24,457,536 -0.23(-3.41%)
Mar 15, 2011 6.703 6.818 6.695 6.780 23,809,932 -0.05(-0.68%)
Mar 14, 2011 6.710 6.926 6.649 6.826 22,319,578 +0.06(+0.91%)
Mar 11, 2011 6.564 6.803 6.556 6.764 36,036,316 +0.14(+2.09%)
Mar 10, 2011 6.687 6.757 6.502 6.626 80,802,968 -0.06(-0.92%)
Mar 09, 2011 6.726 6.780 6.579 6.687 57,387,144 -0.16(-2.36%)
Mar 08, 2011 6.680 6.918 6.641 6.849 9,183,320 +0.12(+1.72%)
Mar 07, 2011 6.834 6.864 6.672 6.733 6,648,593 -0.12(-1.69%)
Mar 04, 2011 6.849 6.903 6.741 6.849 14,112,285 +0.01(+0.11%)
Mar 03, 2011 6.888 6.988 6.818 6.841 8,508,467 +0.03(+0.45%)
Mar 02, 2011 6.787 6.972 6.726 6.811 12,457,327 +0.08(+1.14%)
Mar 01, 2011 7.003 7.003 6.695 6.733 12,507,026 -0.19(-2.78%)
Feb 28, 2011 7.072 7.088 6.880 6.926 7,468,999 -0.05(-0.66%)
Feb 25, 2011 6.980 7.088 6.911 6.972 11,619,880 +0.10(+1.46%)
Feb 24, 2011 6.926 7.072 6.834 6.872 19,511,420 -0.10(-1.44%)
Feb 23, 2011 6.972 7.072 6.772 6.972 14,851,862 -0.01(-0.11%)
Feb 22, 2011 7.334 7.334 6.934 6.980 28,894,040 -0.49(-6.50%)
Feb 18, 2011 7.458 7.577 7.419 7.465 11,192,268 -0.02(-0.31%)
Feb 17, 2011 7.388 7.496 7.350 7.488 10,334,109 +0.10(+1.36%)
Feb 16, 2011 7.358 7.504 7.334 7.388 10,386,156 +0.15(+2.02%)
Feb 15, 2011 7.365 7.488 7.242 7.242 11,380,839 -0.19(-2.59%)
Feb 14, 2011 7.350 7.550 7.296 7.435 9,439,032 +0.17(+2.33%)
Feb 11, 2011 7.311 7.481 7.265 7.265 16,498,559 -0.07(-0.95%)
Feb 10, 2011 7.388 7.496 7.327 7.334 7,877,590 -0.15(-1.96%)
Feb 09, 2011 7.373 7.596 7.365 7.481 15,481,820 -0.08(-1.02%)
Feb 08, 2011 7.465 7.573 7.419 7.558 9,681,380 +0.04(+0.51%)
Feb 07, 2011 7.404 7.596 7.358 7.519 7,382,358 +0.19(+2.63%)
Feb 04, 2011 7.427 7.519 7.307 7.327 7,347,985 -0.15(-1.96%)
Feb 03, 2011 7.065 7.650 7.049 7.473 27,117,892 +0.17(+2.32%)
Feb 02, 2011 7.227 7.427 7.173 7.304 10,047,288 -0.09(-1.25%)
Feb 01, 2011 7.150 7.450 7.150 7.396 11,710,350 +0.10(+1.37%)
Jan 31, 2011 7.342 7.373 7.196 7.296 16,152,702 +0.00(+0.00%)
Jan 28, 2011 7.958 8.028 7.227 7.296 36,232,380 -0.69(-8.68%)
Jan 27, 2011 7.958 8.097 7.920 7.989 9,346,132 -0.01(-0.10%)
Jan 26, 2011 8.166 8.190 7.928 7.997 13,697,824 -0.14(-1.70%)
Jan 25, 2011 8.120 8.220 8.043 8.136 14,219,712 -0.06(-0.75%)
Jan 24, 2011 7.673 8.205 7.658 8.197 16,721,931 +0.43(+5.56%)
Jan 21, 2011 7.889 7.989 7.750 7.766 9,093,001 -0.10(-1.27%)
Jan 20, 2011 7.666 7.905 7.612 7.866 9,617,052 +0.09(+1.19%)
Jan 19, 2011 7.874 7.935 7.743 7.774 10,227,256 -0.12(-1.46%)
Jan 18, 2011 8.113 8.113 7.827 7.889 12,323,715 -0.21(-2.57%)
Jan 14, 2011 8.143 8.143 7.998 8.097 8,613,832 +0.00(+0.00%)
Jan 13, 2011 8.313 8.367 8.028 8.097 10,895,052 -0.23(-2.78%)
Jan 12, 2011 8.401 8.452 8.259 8.328 8,715,331 +0.11(+1.31%)
Jan 11, 2011 8.174 8.259 8.151 8.220 9,703,699 +0.15(+1.81%)
Jan 10, 2011 8.243 8.344 8.059 8.074 11,005,946 -0.22(-2.60%)
Jan 07, 2011 8.113 8.317 8.089 8.290 16,865,466 +0.11(+1.32%)
Jan 06, 2011 8.390 8.475 8.182 8.182 12,500,434 -0.25(-2.93%)
Jan 05, 2011 8.359 8.513 8.313 8.428 10,275,546 -0.02(-0.27%)
Jan 04, 2011 8.475 8.482 8.278 8.452 10,444,349 +0.00(+0.00%)
Jan 03, 2011 8.344 8.592 8.321 8.452 9,460,371 +0.20(+2.43%)
Dec 31, 2010 8.236 8.321 8.213 8.251 2,670,648 -0.02(-0.19%)
Dec 30, 2010 8.282 8.328 8.251 8.267 3,520,179 -0.02(-0.28%)
Dec 29, 2010 8.197 8.371 8.182 8.290 5,936,419 +0.15(+1.89%)
Dec 28, 2010 8.159 8.220 8.120 8.136 3,397,498 -0.01(-0.09%)
Dec 27, 2010 8.136 8.205 8.105 8.143 3,048,045 -0.05(-0.56%)
Dec 23, 2010 8.290 8.321 8.136 8.190 5,014,193 -0.08(-0.93%)
Dec 22, 2010 8.243 8.413 8.243 8.267 9,027,507 -0.11(-1.29%)
Dec 21, 2010 7.951 8.436 7.951 8.374 19,614,572 +0.52(+6.57%)
Dec 20, 2010 7.774 7.958 7.743 7.858 9,369,970 +0.08(+1.09%)
Dec 17, 2010 7.758 7.812 7.712 7.774 5,011,496 +0.02(+0.20%)
Dec 16, 2010 7.689 7.781 7.658 7.758 5,916,376 +0.10(+1.31%)
Dec 15, 2010 7.689 7.820 7.581 7.658 9,570,196 -0.10(-1.29%)
Dec 14, 2010 7.704 7.858 7.658 7.758 8,718,454 +0.08(+1.10%)
Dec 13, 2010 7.612 7.750 7.596 7.673 9,886,475 +0.13(+1.74%)
Dec 10, 2010 7.612 7.627 7.535 7.542 6,557,083 -0.08(-1.01%)
Dec 09, 2010 7.635 7.673 7.527 7.619 4,444,898 +0.03(+0.41%)
Dec 08, 2010 7.635 7.712 7.542 7.589 9,508,555 -0.05(-0.61%)
Dec 07, 2010 7.720 7.774 7.612 7.635 10,788,326 +0.19(+2.59%)
Dec 06, 2010 7.465 7.627 7.373 7.442 9,308,091 -0.05(-0.62%)
Dec 03, 2010 7.304 7.496 7.273 7.488 8,717,963 +0.11(+1.46%)
Dec 02, 2010 7.011 7.415 7.011 7.381 14,849,547 +0.29(+4.13%)
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.