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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.45	20.45	19.77	19.99	952,000	-0.50(-2.44%)
Feb 25, 2005	19.57	20.49	19.52	20.49	944,700	+0.94(+4.81%)
Feb 24, 2005	19.43	19.55	19.26	19.55	531,500	+0.11(+0.57%)
Feb 23, 2005	19.41	19.55	19.36	19.43	480,100	+0.03(+0.18%)
Feb 22, 2005	19.42	19.67	19.40	19.40	572,200	-0.02(-0.10%)
Feb 18, 2005	19.35	19.46	19.27	19.42	842,900	+0.00(+0.03%)
Feb 17, 2005	19.50	19.50	19.38	19.42	625,200	+0.08(+0.39%)
Feb 16, 2005	19.45	19.48	19.26	19.34	868,200	-0.16(-0.82%)
Feb 15, 2005	19.55	19.64	19.47	19.50	387,200	-0.04(-0.18%)
Feb 14, 2005	19.55	19.65	19.45	19.54	416,600	+0.01(+0.05%)
Feb 11, 2005	19.43	19.65	19.34	19.52	477,900	+0.09(+0.46%)
Feb 10, 2005	19.39	19.50	19.34	19.43	310,100	+0.05(+0.26%)
Feb 09, 2005	19.34	19.62	19.30	19.39	634,700	-0.06(-0.28%)
Feb 08, 2005	19.27	19.47	19.27	19.44	448,700	+0.17(+0.88%)
Feb 07, 2005	19.31	19.46	19.17	19.27	456,600	-0.07(-0.36%)
Feb 04, 2005	19.27	19.65	19.26	19.34	678,600	+0.12(+0.62%)
Feb 03, 2005	19.42	19.42	19.07	19.22	740,600	-0.20(-1.00%)
Feb 02, 2005	19.25	19.62	19.25	19.42	1,189,300	+0.15(+0.78%)
Feb 01, 2005	18.77	19.33	18.75	19.26	1,160,000	+0.52(+2.80%)
Jan 31, 2005	18.60	18.86	18.48	18.74	583,600	+0.18(+1.00%)
Jan 28, 2005	18.45	18.58	18.36	18.55	582,600	+0.05(+0.30%)
Jan 27, 2005	18.27	18.57	18.21	18.50	798,100	+0.25(+1.34%)
Jan 26, 2005	18.05	18.30	18.04	18.25	1,112,500	+0.26(+1.44%)
Jan 25, 2005	17.98	18.03	17.92	18.00	852,000	+0.10(+0.56%)
Jan 24, 2005	18.02	18.08	17.80	17.89	615,400	-0.15(-0.86%)
Jan 21, 2005	18.00	18.20	17.92	18.05	812,100	-0.04(-0.19%)
Jan 20, 2005	18.35	18.35	18.05	18.08	1,263,000	-0.34(-1.85%)
Jan 19, 2005	18.75	18.86	18.27	18.42	1,437,600	-0.24(-1.29%)
Jan 18, 2005	19.00	19.00	18.54	18.67	1,475,100	+0.15(+0.81%)
Jan 14, 2005	18.05	18.64	18.01	18.51	1,177,500	+0.48(+2.66%)
Jan 13, 2005	17.92	18.14	17.83	18.04	830,000	+0.06(+0.33%)
Jan 12, 2005	17.70	17.98	17.70	17.98	1,231,800	+0.31(+1.75%)
Jan 11, 2005	17.79	17.80	17.56	17.67	1,204,100	-0.00(-0.03%)
Jan 10, 2005	17.30	17.75	17.25	17.67	1,421,900	+0.29(+1.67%)
Jan 07, 2005	17.55	17.61	17.33	17.38	1,204,800	-0.10(-0.57%)
Jan 06, 2005	17.48	17.52	17.36	17.48	1,214,200	+0.03(+0.14%)
Jan 05, 2005	17.88	17.88	17.42	17.45	1,881,300	-0.46(-2.54%)
Jan 04, 2005	18.07	18.08	17.86	17.91	1,822,400	-0.20(-1.13%)
Jan 03, 2005	18.33	18.33	18.08	18.11	2,316,200	-0.09(-0.52%)
Dec 31, 2004	18.23	18.28	18.17	18.21	315,800	-0.04(-0.22%)
Dec 30, 2004	18.23	18.25	18.17	18.25	419,200	+0.05(+0.27%)
Dec 29, 2004	18.10	18.20	18.03	18.20	450,800	+0.04(+0.22%)
Dec 28, 2004	18.12	18.20	18.08	18.16	731,400	+0.07(+0.36%)
Dec 27, 2004	18.23	18.23	18.00	18.09	725,700	-0.06(-0.33%)
Dec 23, 2004	18.00	18.23	17.91	18.16	1,042,900	+0.16(+0.89%)
Dec 22, 2004	17.93	18.00	17.85	18.00	1,452,800	+0.08(+0.42%)
Dec 21, 2004	17.75	17.92	17.65	17.92	1,947,600	+0.28(+1.56%)
Dec 20, 2004	17.48	17.65	17.46	17.64	1,050,200	+0.22(+1.26%)
Dec 17, 2004	17.35	17.43	17.30	17.42	727,100	+0.07(+0.43%)
Dec 16, 2004	17.24	17.48	17.08	17.35	1,460,300	+0.11(+0.64%)
Dec 15, 2004	16.98	17.68	16.97	17.24	1,147,000	+0.26(+1.56%)
Dec 14, 2004	17.05	17.11	16.95	16.98	696,400	+0.05(+0.30%)
Dec 13, 2004	16.88	17.07	16.70	16.92	734,100	+0.05(+0.30%)
Dec 10, 2004	16.65	17.02	16.55	16.88	8,112,900	+0.25(+1.47%)
Dec 09, 2004	16.52	16.67	16.47	16.63	561,300	+0.03(+0.18%)
Dec 08, 2004	16.62	16.68	16.58	16.60	258,400	-0.02(-0.12%)
Dec 07, 2004	16.75	16.79	16.54	16.62	1,010,900	-0.13(-0.78%)
Dec 06, 2004	16.70	16.75	16.65	16.75	488,300	+0.05(+0.30%)
Dec 03, 2004	16.59	16.73	16.58	16.70	1,041,700	+0.06(+0.36%)
Dec 02, 2004	16.75	16.84	16.58	16.64	2,898,300	-0.12(-0.69%)

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.