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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.339 7.355 7.153 7.193 14,465,696 -0.09(-1.22%)
Nov 29, 2012 7.347 7.363 7.258 7.282 23,674,878 -0.02(-0.33%)
Nov 28, 2012 7.193 7.339 7.169 7.306 20,686,916 +0.08(+1.12%)
Nov 27, 2012 7.339 7.355 7.201 7.226 13,613,234 -0.11(-1.43%)
Nov 26, 2012 7.347 7.347 7.209 7.331 9,062,579 -0.02(-0.22%)
Nov 23, 2012 7.323 7.355 7.298 7.347 14,098,389 +0.02(+0.33%)
Nov 21, 2012 7.298 7.339 7.242 7.323 8,046,399 +0.02(+0.33%)
Nov 20, 2012 7.234 7.347 7.153 7.298 13,626,271 +0.05(+0.67%)
Nov 19, 2012 7.040 7.266 7.032 7.250 13,407,536 +0.35(+5.04%)
Nov 16, 2012 6.886 6.975 6.813 6.902 14,221,944 +0.02(+0.23%)
Nov 15, 2012 6.813 6.983 6.684 6.886 23,972,308 +0.06(+0.83%)
Nov 14, 2012 7.032 7.121 6.813 6.830 14,626,404 -0.20(-2.87%)
Nov 13, 2012 6.918 7.104 6.862 7.032 12,609,349 +0.06(+0.93%)
Nov 12, 2012 7.064 7.072 6.902 6.967 6,262,725 -0.02(-0.35%)
Nov 09, 2012 7.064 7.145 6.959 6.991 15,334,922 -0.13(-1.82%)
Nov 08, 2012 7.201 7.274 7.040 7.121 13,418,704 -0.11(-1.45%)
Nov 07, 2012 7.258 7.323 7.121 7.226 15,601,462 -0.09(-1.22%)
Nov 06, 2012 7.355 7.363 7.306 7.314 21,938,108 +0.00(+0.00%)
Nov 05, 2012 7.371 7.460 7.266 7.314 29,778,810 -0.05(-0.66%)
Nov 02, 2012 7.492 7.662 7.355 7.363 12,139,762 -0.19(-2.57%)
Nov 01, 2012 7.355 7.626 7.314 7.557 17,976,412 +0.25(+3.43%)
Oct 31, 2012 7.403 7.403 7.258 7.306 12,729,789 +0.02(+0.22%)
Oct 26, 2012 7.420 7.290 7.290 7.290 17,989,774 -0.17(-2.28%)
Oct 25, 2012 7.517 7.581 7.266 7.460 14,020,748 +0.02(+0.22%)
Oct 24, 2012 7.306 7.468 7.234 7.444 26,116,172 +0.13(+1.77%)
Oct 23, 2012 7.218 7.363 7.137 7.314 18,752,556 +0.06(+0.89%)
Oct 19, 2012 7.444 7.476 7.193 7.250 41,675,996 -0.20(-2.71%)
Oct 18, 2012 7.428 7.541 7.258 7.452 47,881,960 +0.08(+1.10%)
Oct 17, 2012 7.517 7.630 7.323 7.371 25,536,400 -0.07(-0.98%)
Oct 16, 2012 7.226 7.468 7.161 7.444 17,810,738 +0.33(+4.66%)
Oct 15, 2012 7.218 7.290 7.096 7.112 13,888,220 -0.02(-0.34%)
Oct 12, 2012 7.209 7.266 7.032 7.137 11,293,236 -0.02(-0.34%)
Oct 11, 2012 7.121 7.226 7.072 7.161 7,766,445 +0.18(+2.55%)
Oct 10, 2012 7.096 7.161 6.959 6.983 12,298,062 -0.10(-1.37%)
Oct 09, 2012 7.622 7.622 7.040 7.080 15,978,612 -0.18(-2.45%)
Oct 08, 2012 7.274 7.339 7.218 7.258 13,002,015 -0.11(-1.54%)
Oct 05, 2012 7.274 7.662 7.266 7.371 33,939,544 +0.12(+1.67%)
Oct 04, 2012 6.951 7.306 6.943 7.250 30,279,148 +0.33(+4.79%)
Oct 03, 2012 6.894 6.935 6.821 6.918 9,920,827 +0.00(+0.00%)
Oct 02, 2012 6.830 6.935 6.813 6.918 10,231,940 +0.05(+0.71%)
Oct 01, 2012 6.522 6.923 6.522 6.870 12,369,680 +0.14(+2.04%)
Sep 28, 2012 6.619 6.749 6.579 6.733 8,293,961 +0.04(+0.60%)
Sep 27, 2012 6.474 6.700 6.442 6.692 10,590,697 +0.26(+4.02%)
Sep 26, 2012 6.676 6.692 6.320 6.434 22,504,248 -0.23(-3.52%)
Sep 25, 2012 6.821 6.870 6.628 6.668 15,224,234 -0.10(-1.43%)
Sep 24, 2012 6.797 6.826 6.692 6.765 6,998,043 -0.06(-0.83%)
Sep 21, 2012 6.910 6.959 6.813 6.821 11,940,006 -0.06(-0.94%)
Sep 20, 2012 6.789 6.910 6.789 6.886 7,734,220 -0.03(-0.47%)
Sep 19, 2012 6.773 6.951 6.733 6.918 11,905,919 +0.15(+2.27%)
Sep 18, 2012 6.724 6.870 6.716 6.765 9,005,745 -0.03(-0.48%)
Sep 17, 2012 6.813 6.846 6.628 6.797 8,717,031 +0.03(+0.48%)
Sep 14, 2012 6.749 7.056 6.628 6.765 21,271,590 -0.15(-2.22%)
Sep 13, 2012 6.741 7.064 6.619 6.918 27,242,352 +0.21(+3.13%)
Sep 12, 2012 6.563 6.716 6.563 6.708 25,582,228 +0.18(+2.72%)
Sep 11, 2012 6.401 6.563 6.320 6.531 9,530,508 +0.12(+1.89%)
Sep 10, 2012 6.490 6.587 6.377 6.409 10,964,404 -0.13(-1.98%)
Sep 07, 2012 6.409 6.563 6.383 6.539 17,987,088 +0.14(+2.15%)
Sep 06, 2012 6.223 6.434 6.167 6.401 12,851,724 +0.22(+3.53%)
Sep 05, 2012 6.086 6.215 6.050 6.183 9,430,625 +0.11(+1.73%)
Sep 04, 2012 6.062 6.126 5.997 6.078 9,784,845 +0.04(+0.67%)
Aug 31, 2012 6.215 6.272 5.953 6.037 22,739,206 -0.12(-1.97%)
Aug 30, 2012 6.215 6.223 6.122 6.159 6,719,199 -0.09(-1.42%)
Aug 29, 2012 6.377 6.401 6.223 6.248 5,227,510 -0.15(-2.40%)
Aug 27, 2012 6.579 6.611 6.393 6.401 7,506,560 -0.14(-2.10%)
Aug 24, 2012 6.385 6.587 6.381 6.539 20,765,494 +0.10(+1.51%)
Aug 23, 2012 6.579 6.603 6.362 6.442 32,870,658 -0.15(-2.21%)
Aug 22, 2012 6.466 6.773 6.450 6.587 54,406,340 +0.24(+3.82%)
Aug 21, 2012 6.385 6.442 6.288 6.345 26,937,948 +0.09(+1.42%)
Aug 20, 2012 6.312 6.353 6.215 6.256 11,343,777 -0.10(-1.53%)
Aug 17, 2012 6.248 6.425 6.223 6.353 15,328,595 +0.11(+1.68%)
Aug 16, 2012 6.175 6.458 6.110 6.248 39,707,728 +0.11(+1.71%)
Aug 15, 2012 5.973 6.159 5.876 6.143 11,640,473 +0.11(+1.74%)
Aug 14, 2012 6.013 6.070 5.965 6.037 11,465,451 +0.05(+0.81%)
Aug 13, 2012 6.078 6.086 5.949 5.989 9,644,506 -0.08(-1.33%)
Aug 10, 2012 5.900 6.086 5.860 6.070 12,967,654 +0.20(+3.44%)
Aug 09, 2012 5.811 5.932 5.795 5.868 6,983,993 +0.02(+0.28%)
Aug 08, 2012 5.819 5.932 5.787 5.852 6,997,595 +0.04(+0.70%)
Aug 07, 2012 5.932 6.013 5.803 5.811 9,071,476 -0.13(-2.18%)
Aug 06, 2012 5.868 5.997 5.852 5.941 6,633,266 +0.08(+1.38%)
Aug 03, 2012 5.860 5.981 5.819 5.860 7,760,291 +0.15(+2.55%)
Aug 02, 2012 5.569 5.755 5.504 5.714 11,581,082 +0.12(+2.17%)
Aug 01, 2012 5.795 5.900 5.585 5.593 10,096,633 -0.03(-0.57%)
Jul 31, 2012 5.819 5.900 5.625 5.625 17,405,790 -0.19(-3.20%)
Jul 30, 2012 5.973 6.037 5.795 5.811 12,092,491 -0.21(-3.49%)
Jul 27, 2012 5.698 6.054 5.666 6.021 20,401,880 +0.31(+5.37%)
Jul 26, 2012 5.593 5.755 5.496 5.714 16,313,428 +0.30(+5.52%)
Jul 25, 2012 5.496 5.536 5.383 5.415 11,884,939 -0.03(-0.59%)
Jul 24, 2012 5.496 5.532 5.350 5.447 15,664,917 -0.06(-1.03%)
Jul 23, 2012 5.544 5.609 5.456 5.504 15,165,361 -0.24(-4.22%)
Jul 20, 2012 5.456 5.844 5.439 5.747 43,776,248 +0.27(+4.87%)
Jul 19, 2012 5.407 5.496 5.350 5.480 15,240,857 +0.16(+3.04%)
Jul 18, 2012 5.447 5.528 5.294 5.318 11,611,518 -0.16(-2.95%)
Jul 17, 2012 5.593 5.658 5.391 5.480 11,227,626 +0.02(+0.44%)
Jul 16, 2012 5.488 5.496 5.383 5.456 8,330,877 -0.03(-0.59%)
Jul 13, 2012 5.253 5.508 5.253 5.488 15,899,122 +0.23(+4.30%)
Jul 12, 2012 5.165 5.326 5.076 5.262 13,858,443 +0.00(+0.00%)
Jul 11, 2012 5.148 5.310 5.132 5.262 10,902,653 +0.09(+1.72%)
Jul 10, 2012 5.197 5.302 5.124 5.173 10,100,543 +0.04(+0.79%)
Jul 09, 2012 5.253 5.294 5.092 5.132 7,347,979 -0.15(-2.76%)
Jul 06, 2012 5.253 5.310 5.193 5.278 8,878,404 -0.01(-0.15%)
Jul 05, 2012 5.367 5.399 5.245 5.286 10,690,984 -0.17(-3.11%)
Jul 03, 2012 5.407 5.528 5.383 5.456 10,389,941 +0.02(+0.45%)
Jul 02, 2012 5.544 5.544 5.367 5.431 10,690,407 -0.01(-0.15%)
Jun 29, 2012 5.342 5.553 5.294 5.439 18,933,704 +0.22(+4.18%)
Jun 28, 2012 5.019 5.229 5.011 5.221 16,536,523 +0.11(+2.22%)
Jun 27, 2012 5.027 5.197 4.938 5.108 12,875,013 +0.06(+1.28%)
Jun 26, 2012 4.930 5.124 4.866 5.043 25,733,746 +0.10(+1.96%)
Jun 25, 2012 4.591 4.995 4.510 4.946 27,522,628 +0.33(+7.18%)
Jun 22, 2012 4.542 4.655 4.494 4.615 6,983,731 +0.13(+2.88%)
Jun 21, 2012 4.736 4.874 4.453 4.486 10,293,301 -0.22(-4.64%)
Jun 20, 2012 4.696 4.777 4.631 4.704 11,790,727 -0.02(-0.34%)
Jun 19, 2012 4.510 4.744 4.486 4.720 16,313,695 +0.25(+5.61%)
Jun 18, 2012 4.421 4.494 4.348 4.470 8,195,555 +0.02(+0.55%)
Jun 15, 2012 4.300 4.453 4.259 4.445 12,024,213 +0.18(+4.17%)
Jun 14, 2012 4.033 4.292 3.993 4.267 11,368,979 +0.19(+4.76%)
Jun 13, 2012 4.235 4.300 4.057 4.073 9,515,045 -0.21(-4.91%)
Jun 12, 2012 4.243 4.316 4.195 4.284 9,850,364 +0.08(+1.92%)
Jun 11, 2012 4.486 4.526 4.195 4.203 9,535,827 -0.16(-3.70%)
Jun 08, 2012 4.267 4.389 4.179 4.364 7,669,749 +0.06(+1.50%)
Jun 07, 2012 4.518 4.599 4.276 4.300 14,567,423 -0.06(-1.48%)
Jun 06, 2012 4.219 4.389 4.203 4.364 14,562,636 +0.23(+5.68%)
Jun 05, 2012 4.082 4.251 4.082 4.130 7,719,228 +0.01(+0.20%)
Jun 04, 2012 4.098 4.203 4.017 4.122 17,458,742 +0.02(+0.39%)
Jun 01, 2012 4.235 4.364 4.098 4.106 21,234,904 -0.37(-8.30%)
May 31, 2012 4.445 4.534 4.324 4.478 16,166,674 +0.02(+0.54%)
May 30, 2012 4.591 4.631 4.373 4.453 15,586,036 -0.28(-5.97%)
May 29, 2012 4.518 4.769 4.486 4.736 17,800,888 +0.32(+7.13%)
May 25, 2012 4.461 4.494 4.340 4.421 6,828,279 +0.00(+0.00%)
May 24, 2012 4.526 4.534 4.360 4.421 10,419,119 -0.05(-1.08%)
May 23, 2012 4.421 4.486 4.211 4.470 17,273,170 -0.01(-0.18%)
May 22, 2012 4.486 4.752 4.445 4.478 22,913,006 -0.02(-0.54%)
May 21, 2012 4.235 4.526 4.187 4.502 15,262,225 +0.32(+7.74%)
May 18, 2012 4.470 4.486 4.146 4.179 19,130,028 -0.25(-5.66%)
May 17, 2012 4.453 4.599 4.332 4.429 18,358,126 -0.02(-0.54%)
May 16, 2012 4.672 4.728 4.445 4.453 16,695,027 -0.18(-3.84%)
May 15, 2012 4.930 4.987 4.599 4.631 31,475,446 -0.32(-6.37%)
May 14, 2012 5.221 5.221 4.898 4.946 16,579,390 -0.32(-6.13%)
May 11, 2012 5.302 5.456 5.253 5.270 13,629,986 -0.16(-2.98%)
May 10, 2012 5.431 5.528 5.375 5.431 9,727,038 +0.03(+0.60%)
May 09, 2012 5.342 5.496 5.286 5.399 13,621,830 -0.07(-1.33%)
May 08, 2012 5.480 5.536 5.334 5.472 17,415,250 -0.11(-1.88%)
May 07, 2012 5.334 5.593 5.310 5.577 12,370,125 +0.16(+2.99%)
May 04, 2012 5.488 5.512 5.375 5.415 9,991,882 -0.10(-1.76%)
May 03, 2012 5.763 5.807 5.480 5.512 21,204,496 -0.22(-3.81%)
May 02, 2012 5.795 5.819 5.690 5.730 12,459,292 -0.11(-1.80%)
May 01, 2012 5.819 6.009 5.811 5.835 7,026,077 -0.01(-0.14%)
Apr 30, 2012 5.884 5.941 5.747 5.844 10,377,231 +0.00(+0.00%)
Apr 27, 2012 5.844 5.884 5.738 5.844 16,011,224 +0.06(+0.98%)
Apr 26, 2012 5.835 5.932 5.625 5.787 19,352,004 -0.01(-0.14%)
Apr 25, 2012 5.504 5.827 5.496 5.795 21,070,168 +0.36(+6.54%)
Apr 24, 2012 5.383 5.512 5.359 5.439 9,784,124 +0.02(+0.45%)
Apr 23, 2012 5.350 5.415 5.318 5.415 11,324,025 -0.06(-1.18%)
Apr 20, 2012 5.439 5.536 5.411 5.480 10,876,745 +0.10(+1.80%)
Apr 19, 2012 5.536 5.561 5.270 5.383 19,744,320 -0.11(-1.91%)
Apr 18, 2012 5.496 5.601 5.472 5.488 15,442,950 -0.11(-1.88%)
Apr 17, 2012 5.553 5.666 5.512 5.593 16,301,737 +0.20(+3.75%)
Apr 16, 2012 5.569 5.641 5.350 5.391 12,035,064 -0.11(-1.91%)
Apr 13, 2012 5.666 5.698 5.464 5.496 12,329,831 -0.21(-3.68%)
Apr 12, 2012 5.569 5.835 5.528 5.706 14,197,605 +0.13(+2.32%)
Apr 11, 2012 5.650 5.690 5.569 5.577 16,130,049 +0.06(+1.17%)
Apr 10, 2012 5.779 5.835 5.504 5.512 20,992,280 -0.35(-5.93%)
Apr 09, 2012 5.795 5.916 5.706 5.860 9,478,195 -0.13(-2.16%)
Apr 05, 2012 5.997 6.134 5.908 5.989 10,138,085 -0.02(-0.27%)
Apr 04, 2012 6.029 6.086 5.900 6.005 19,787,126 -0.16(-2.62%)
Apr 03, 2012 6.248 6.332 6.102 6.167 14,033,822 -0.14(-2.18%)
Apr 02, 2012 6.207 6.369 6.183 6.304 9,651,580 +0.03(+0.52%)
Mar 30, 2012 6.337 6.466 6.199 6.272 14,877,515 -0.03(-0.51%)
Mar 29, 2012 6.094 6.304 5.957 6.304 21,856,278 +0.09(+1.43%)
Mar 28, 2012 6.304 6.377 6.199 6.215 12,072,212 -0.11(-1.79%)
Mar 27, 2012 6.353 6.506 6.288 6.328 11,964,687 +0.06(+1.03%)
Mar 26, 2012 6.272 6.334 6.116 6.264 12,999,290 +0.07(+1.13%)
Mar 23, 2012 6.023 6.209 5.984 6.194 12,620,941 +0.05(+0.76%)
Mar 22, 2012 6.209 6.272 6.062 6.147 12,732,279 -0.16(-2.59%)
Mar 21, 2012 6.202 6.357 6.194 6.310 38,300,924 +0.26(+4.37%)
Mar 20, 2012 5.945 6.139 5.782 6.046 16,391,418 +0.08(+1.30%)
Mar 19, 2012 5.945 6.124 5.891 5.968 9,300,329 +0.08(+1.32%)
Mar 16, 2012 6.124 6.171 5.844 5.891 28,320,464 -0.24(-3.93%)
Mar 15, 2012 6.256 6.272 6.070 6.132 27,384,010 -0.04(-0.63%)
Mar 14, 2012 6.248 6.272 6.093 6.171 21,704,550 -0.07(-1.12%)
Mar 13, 2012 6.054 6.256 6.000 6.240 10,740,782 +0.19(+3.08%)
Mar 12, 2012 6.256 6.295 6.035 6.054 15,601,394 -0.19(-3.11%)
Mar 09, 2012 6.248 6.380 6.209 6.248 16,680,881 +0.02(+0.37%)
Mar 08, 2012 6.015 6.233 5.968 6.225 14,391,718 +0.30(+5.12%)
Mar 07, 2012 5.899 5.984 5.844 5.922 13,223,203 +0.05(+0.79%)
Mar 06, 2012 6.038 6.062 5.813 5.875 21,758,498 -0.31(-5.03%)
Mar 05, 2012 6.209 6.248 6.101 6.186 18,361,752 -0.09(-1.36%)
Mar 02, 2012 5.968 6.279 5.945 6.272 17,936,984 +0.22(+3.59%)
Mar 01, 2012 5.883 6.132 5.759 6.054 12,987,692 +0.09(+1.43%)
Feb 29, 2012 5.945 6.116 5.937 5.968 22,506,848 -0.01(-0.13%)
Feb 28, 2012 5.953 6.023 5.821 5.976 31,795,972 -0.03(-0.52%)
Feb 27, 2012 5.735 6.124 5.642 6.007 27,922,380 +0.29(+5.03%)
Feb 24, 2012 6.147 6.147 5.650 5.720 51,444,376 -0.41(-6.72%)
Feb 23, 2012 6.264 6.334 6.132 6.132 18,965,338 -0.15(-2.35%)
Feb 22, 2012 6.388 6.404 6.124 6.279 35,096,860 -0.15(-2.30%)
Feb 21, 2012 6.660 6.699 6.373 6.427 13,432,998 -0.19(-2.93%)
Feb 17, 2012 6.629 6.738 6.582 6.621 20,480,194 +0.05(+0.83%)
Feb 16, 2012 6.380 6.606 6.326 6.567 16,577,401 +0.17(+2.67%)
Feb 15, 2012 6.489 6.598 6.373 6.396 23,691,722 -0.05(-0.72%)
Feb 14, 2012 6.575 6.645 6.326 6.443 21,956,588 -0.21(-3.15%)
Feb 13, 2012 6.645 6.683 6.567 6.652 13,617,310 +0.11(+1.66%)
Feb 10, 2012 6.509 6.614 6.435 6.544 18,319,468 -0.12(-1.86%)
Feb 09, 2012 6.606 6.695 6.567 6.668 29,866,448 +0.09(+1.42%)
Feb 08, 2012 6.419 6.606 6.419 6.575 27,178,612 +0.15(+2.30%)
Feb 07, 2012 6.279 6.528 6.264 6.427 31,444,546 +0.09(+1.47%)
Feb 06, 2012 6.287 6.419 6.186 6.334 16,045,693 -0.04(-0.61%)
Feb 03, 2012 6.256 6.450 6.178 6.373 41,624,128 +0.26(+4.33%)
Feb 02, 2012 5.526 6.116 5.549 6.108 123,125,672 +0.58(+10.55%)
Feb 01, 2012 5.331 5.526 5.316 5.526 27,785,394 +0.23(+4.41%)
Jan 31, 2012 5.347 5.417 5.184 5.292 48,276,204 +0.07(+1.34%)
Jan 30, 2012 5.090 5.277 5.013 5.222 14,351,744 -0.01(-0.15%)
Jan 27, 2012 5.152 5.300 5.145 5.230 20,579,664 -0.04(-0.74%)
Jan 26, 2012 5.207 5.355 5.207 5.269 38,787,336 +0.15(+2.88%)
Jan 25, 2012 4.888 5.152 4.888 5.121 12,699,868 +0.16(+3.13%)
Jan 24, 2012 4.958 4.981 4.842 4.966 10,040,084 -0.02(-0.31%)
Jan 23, 2012 4.943 5.098 4.888 4.981 15,924,380 -0.02(-0.31%)
Jan 20, 2012 4.981 5.044 4.842 4.997 19,507,388 -0.01(-0.16%)
Jan 19, 2012 4.888 5.106 4.842 5.005 34,297,700 +0.19(+4.04%)
Jan 18, 2012 4.507 4.826 4.461 4.811 29,466,550 +0.36(+8.03%)
Jan 17, 2012 4.601 4.608 4.422 4.453 16,791,670 +0.07(+1.60%)
Jan 13, 2012 4.375 4.461 4.274 4.383 16,720,619 -0.10(-2.25%)
Jan 12, 2012 4.399 4.539 4.368 4.484 25,801,506 +0.13(+3.04%)
Jan 11, 2012 4.158 4.414 4.158 4.352 19,955,670 +0.16(+3.70%)
Jan 10, 2012 4.305 4.321 4.181 4.197 10,784,708 +0.05(+1.12%)
Jan 09, 2012 4.228 4.267 4.119 4.150 16,290,936 -0.07(-1.66%)
Jan 06, 2012 4.360 4.399 4.165 4.220 30,091,804 -0.11(-2.51%)
Jan 05, 2012 4.375 4.391 4.290 4.329 24,693,674 -0.09(-1.94%)
Jan 04, 2012 4.352 4.445 4.267 4.414 30,899,670 +0.23(+5.38%)
Dec 30, 2011 4.220 4.220 4.096 4.189 6,587,896 +0.00(+0.00%)
Dec 29, 2011 4.096 4.235 4.041 4.189 10,179,054 +0.10(+2.47%)
Dec 28, 2011 4.150 4.158 4.041 4.088 7,023,986 -0.05(-1.31%)
Dec 27, 2011 4.111 4.290 4.111 4.142 6,846,822 -0.09(-2.02%)
Dec 23, 2011 4.298 4.360 4.173 4.228 13,265,349 +0.27(+6.88%)
Dec 21, 2011 3.963 3.987 3.855 3.956 8,623,524 -0.02(-0.39%)
Dec 20, 2011 3.839 3.979 3.824 3.971 14,458,433 +0.28(+7.58%)
Dec 19, 2011 3.909 3.909 3.676 3.691 12,407,579 -0.22(-5.57%)
Dec 16, 2011 3.746 3.909 3.699 3.909 19,580,166 +0.24(+6.57%)
Dec 15, 2011 3.730 3.823 3.645 3.668 12,407,448 +0.05(+1.29%)
Dec 14, 2011 3.629 3.723 3.567 3.622 14,003,579 -0.05(-1.48%)
Dec 13, 2011 3.769 3.878 3.637 3.676 9,414,559 -0.02(-0.42%)
Dec 12, 2011 3.855 3.893 3.575 3.691 21,472,872 -0.25(-6.31%)
Dec 09, 2011 3.691 3.987 3.691 3.940 11,476,922 +0.24(+6.51%)
Dec 08, 2011 3.893 3.917 3.629 3.699 16,637,162 -0.26(-6.48%)
Dec 07, 2011 3.831 3.963 3.800 3.956 9,851,542 +0.07(+1.80%)
Dec 06, 2011 3.886 3.956 3.785 3.886 11,213,144 -0.04(-0.99%)
Dec 05, 2011 3.777 3.948 3.777 3.925 18,721,072 +0.21(+5.65%)
Dec 02, 2011 3.738 3.777 3.676 3.715 10,347,821 +0.05(+1.27%)
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.