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

6.850 USD +0.080 (+1.18%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.00 11.34 10.81 11.29 8,399,921 +0.31(+2.82%)
Nov 27, 2009 10.55 11.06 10.54 10.98 6,704,744 -0.25(-2.23%)
Nov 25, 2009 11.19 11.30 11.16 11.23 4,489,731 +0.08(+0.72%)
Nov 24, 2009 11.34 11.35 11.09 11.15 7,854,561 -0.19(-1.68%)
Nov 23, 2009 11.30 11.44 11.19 11.34 8,194,796 +0.25(+2.25%)
Nov 20, 2009 11.07 11.15 10.95 11.09 5,872,765 -0.09(-0.81%)
Nov 19, 2009 11.44 11.47 11.00 11.18 13,792,482 -0.41(-3.54%)
Nov 18, 2009 11.75 11.80 11.49 11.59 9,446,695 -0.14(-1.19%)
Nov 17, 2009 11.76 11.93 11.61 11.73 11,499,963 -0.26(-2.17%)
Nov 16, 2009 11.90 12.04 11.77 11.99 12,541,839 +0.42(+3.63%)
Nov 13, 2009 11.32 11.69 11.30 11.57 5,752,472 +0.20(+1.76%)
Nov 12, 2009 11.80 11.96 11.24 11.37 7,709,134 -0.51(-4.29%)
Nov 11, 2009 11.75 12.03 11.67 11.88 10,804,250 +0.32(+2.77%)
Nov 10, 2009 11.71 11.90 11.40 11.56 12,061,898 -0.22(-1.87%)
Nov 09, 2009 11.12 11.94 11.12 11.78 8,823,648 +0.75(+6.80%)
Nov 06, 2009 10.62 11.16 10.62 11.03 6,977,430 +0.17(+1.57%)
Nov 05, 2009 11.07 11.20 10.80 10.86 9,574,342 -0.07(-0.64%)
Nov 04, 2009 10.66 11.36 10.66 10.93 19,343,353 +0.32(+3.02%)
Nov 03, 2009 10.12 10.70 10.11 10.61 11,615,954 +0.28(+2.71%)
Nov 02, 2009 10.36 10.85 10.03 10.33 12,642,229 -0.05(-0.48%)
Oct 30, 2009 10.64 11.08 10.26 10.38 20,464,087 -0.84(-7.49%)
Oct 29, 2009 10.64 11.32 10.61 11.22 12,861,102 +0.73(+6.96%)
Oct 28, 2009 10.98 11.02 10.14 10.49 31,043,675 -0.84(-7.41%)
Oct 27, 2009 11.90 11.93 11.25 11.33 18,305,131 -0.57(-4.79%)
Oct 26, 2009 12.66 13.16 11.81 11.90 22,832,396 -0.87(-6.81%)
Oct 23, 2009 12.79 12.80 12.50 12.77 11,337,587 -0.39(-2.96%)
Oct 22, 2009 13.23 13.35 13.00 13.16 10,403,989 -0.07(-0.53%)
Oct 21, 2009 13.33 13.50 13.13 13.23 8,833,404 +0.02(+0.15%)
Oct 20, 2009 13.20 13.32 13.14 13.21 11,035,646 -0.33(-2.44%)
Oct 19, 2009 13.38 13.72 13.22 13.54 7,562,387 +0.22(+1.65%)
Oct 16, 2009 13.65 13.70 13.29 13.32 11,215,785 -0.53(-3.83%)
Oct 15, 2009 13.71 13.96 13.62 13.85 8,490,041 -0.07(-0.50%)
Oct 14, 2009 13.85 13.92 13.54 13.92 11,955,963 +0.43(+3.19%)
Oct 13, 2009 13.31 13.60 13.12 13.49 14,511,873 +0.27(+2.04%)
Oct 12, 2009 13.38 13.43 13.11 13.22 5,234,389 +0.04(+0.30%)
Oct 09, 2009 13.01 13.23 12.87 13.18 7,397,558 +0.14(+1.07%)
Oct 08, 2009 12.90 13.19 12.76 13.04 12,665,123 +0.43(+3.41%)
Oct 07, 2009 12.94 12.95 12.51 12.61 7,190,634 -0.25(-1.94%)
Oct 06, 2009 12.77 12.98 12.66 12.86 10,169,774 +0.43(+3.46%)
Oct 05, 2009 12.19 12.52 12.15 12.43 10,229,016 +0.27(+2.22%)
Oct 02, 2009 12.22 12.28 11.62 12.16 18,520,934 -0.20(-1.62%)
Oct 01, 2009 13.04 13.04 12.32 12.36 20,039,998 -0.56(-4.33%)
Sep 30, 2009 13.11 13.23 12.78 12.92 15,450,475 -0.09(-0.69%)
Sep 29, 2009 13.10 13.43 12.97 13.01 9,764,674 -0.30(-2.27%)
Sep 28, 2009 12.95 13.35 12.95 13.31 8,921,545 +0.32(+2.48%)
Sep 25, 2009 12.79 13.07 12.66 12.99 15,917,602 +0.21(+1.64%)
Sep 24, 2009 13.26 13.38 12.55 12.78 23,024,525 -0.27(-2.07%)
Sep 23, 2009 12.71 13.49 12.61 13.05 107,830,677 +0.05(+0.38%)
Sep 22, 2009 13.19 13.43 12.90 13.00 17,821,582 -0.05(-0.38%)
Sep 21, 2009 13.87 13.90 12.93 13.05 20,423,253 -1.15(-8.10%)
Sep 18, 2009 14.18 14.32 14.03 14.20 11,193,673 +0.25(+1.79%)
Sep 17, 2009 14.19 14.55 13.90 13.95 13,134,021 -0.30(-2.10%)
Sep 16, 2009 13.17 14.59 13.13 14.25 20,837,872 +1.17(+8.94%)
Sep 15, 2009 12.55 13.12 12.41 13.08 11,419,853 +0.55(+4.39%)
Sep 14, 2009 12.52 12.66 12.22 12.53 6,477,744 +0.02(+0.16%)
Sep 11, 2009 12.85 12.97 12.45 12.51 9,258,142 -0.29(-2.27%)
Sep 10, 2009 13.03 13.03 12.51 12.80 8,398,918 -0.16(-1.23%)
Sep 09, 2009 12.70 13.38 12.55 12.96 12,277,212 -0.06(-0.46%)
Sep 08, 2009 12.76 13.33 12.76 13.02 10,395,154 +0.59(+4.75%)
Sep 04, 2009 12.55 12.80 12.32 12.43 9,204,556 -0.18(-1.43%)
Sep 03, 2009 12.42 12.62 12.27 12.61 8,883,453 +0.39(+3.19%)
Sep 02, 2009 11.80 12.44 11.80 12.22 10,089,916 -0.01(-0.08%)
Sep 01, 2009 13.19 13.30 12.14 12.23 13,799,008 -1.05(-7.91%)
Aug 31, 2009 13.01 13.38 12.82 13.28 11,088,281 +0.02(+0.15%)
Aug 28, 2009 13.66 13.66 13.21 13.26 8,112,318 -0.11(-0.82%)
Aug 27, 2009 13.17 13.38 12.71 13.37 9,409,237 +0.20(+1.52%)
Aug 26, 2009 12.94 13.30 12.53 13.17 8,315,075 +0.36(+2.81%)
Aug 25, 2009 12.97 13.17 12.68 12.81 6,605,262 +0.13(+1.03%)
Aug 24, 2009 13.16 13.30 12.54 12.68 10,085,707 -0.18(-1.40%)
Aug 21, 2009 13.04 13.49 12.81 12.86 20,863,922 +0.09(+0.70%)
Aug 20, 2009 12.25 12.98 12.14 12.77 17,610,561 +0.59(+4.84%)
Aug 19, 2009 11.31 12.23 11.18 12.18 16,327,550 +0.66(+5.73%)
Aug 18, 2009 11.12 11.73 10.98 11.52 22,876,185 +1.27(+12.38%)
Aug 17, 2009 10.28 11.07 10.16 10.25 11,625,104 -0.51(-4.73%)
Aug 14, 2009 11.15 11.28 10.69 10.76 6,630,638 -0.38(-3.41%)
Aug 13, 2009 11.29 11.37 11.07 11.14 9,315,002 +0.18(+1.64%)
Aug 12, 2009 10.79 11.08 10.68 10.96 5,950,088 +0.19(+1.76%)
Aug 11, 2009 11.26 11.49 10.70 10.77 10,320,685 -0.14(-1.28%)
Aug 10, 2009 10.83 11.17 10.75 10.91 8,141,806 -0.02(-0.18%)
Aug 07, 2009 10.85 11.25 10.85 10.93 13,462,983 +0.32(+3.02%)
Aug 06, 2009 10.28 10.77 10.28 10.61 14,917,019 +0.34(+3.31%)
Aug 05, 2009 10.14 10.29 9.819 10.27 6,193,249 +0.31(+3.11%)
Aug 04, 2009 9.910 10.10 9.610 9.960 5,596,045 +0.21(+2.15%)
Aug 03, 2009 9.580 9.860 9.490 9.750 5,848,331 +0.36(+3.83%)
Jul 31, 2009 9.440 9.660 9.250 9.390 7,228,362 -0.03(-0.32%)
Jul 30, 2009 9.160 9.530 9.100 9.420 9,920,595 +0.65(+7.41%)
Jul 29, 2009 9.350 9.410 8.760 8.770 10,560,229 -0.81(-8.46%)
Jul 28, 2009 9.680 9.740 9.380 9.580 4,844,270 -0.09(-0.93%)
Jul 27, 2009 9.800 9.860 9.530 9.670 4,627,817 -0.13(-1.33%)
Jul 24, 2009 9.460 9.890 9.460 9.800 1,218 -0.03(-0.31%)
Jul 23, 2009 9.350 9.860 9.320 9.830 5,175,198 +0.51(+5.47%)
Jul 22, 2009 8.950 9.420 8.950 9.320 4,787,846 +0.19(+2.08%)
Jul 21, 2009 9.260 9.500 8.980 9.130 4,367,075 -0.07(-0.76%)
Jul 20, 2009 8.960 9.270 8.930 9.200 5,083,233 +0.32(+3.60%)
Jul 17, 2009 8.760 8.980 8.720 8.880 7,121,649 +0.16(+1.83%)
Jul 16, 2009 8.310 8.780 8.310 8.720 5,702,203 +0.25(+2.95%)
Jul 15, 2009 8.030 8.500 7.930 8.470 9,287,266 +0.59(+7.49%)
Jul 14, 2009 8.150 8.150 7.830 7.880 4,993,437 -0.02(-0.25%)
Jul 13, 2009 7.780 7.940 7.770 7.900 5,257,173 +0.11(+1.41%)
Jul 10, 2009 7.930 7.930 7.630 7.790 6,280,682 -0.24(-2.99%)
Jul 09, 2009 8.100 8.130 7.870 8.030 7,450,153 +0.17(+2.16%)
Jul 08, 2009 8.210 8.300 7.620 7.860 11,143,210 -0.41(-4.96%)
Jul 07, 2009 8.430 8.690 8.230 8.270 8,690,070 -0.41(-4.72%)
Jul 06, 2009 8.800 8.800 8.350 8.680 7,801,671 -0.13(-1.48%)
Jul 02, 2009 9.410 9.500 8.810 8.810 6,428,629 -0.80(-8.32%)
Jul 01, 2009 9.620 9.910 9.490 9.610 8,355,312 +0.27(+2.89%)
Jun 30, 2009 9.600 9.720 9.320 9.340 5,106,773 -0.26(-2.71%)
Jun 29, 2009 9.230 9.780 9.230 9.600 2,988,125 +0.09(+0.95%)
Jun 26, 2009 9.290 9.590 9.290 9.510 3,286,016 +0.12(+1.28%)
Jun 25, 2009 8.970 9.390 8.960 9.390 7,496,497 +0.25(+2.74%)
Jun 24, 2009 9.060 9.570 9.060 9.140 7,581,792 +0.21(+2.35%)
Jun 23, 2009 9.050 9.150 8.650 8.930 7,457,705 -0.02(-0.22%)
Jun 22, 2009 9.110 9.230 8.900 8.950 7,498,072 -0.37(-3.97%)
Jun 19, 2009 9.560 9.790 9.220 9.320 8,983,747 -0.18(-1.89%)
Jun 18, 2009 9.200 9.610 9.160 9.500 6,863,674 +0.35(+3.83%)
Jun 17, 2009 9.680 9.680 9.070 9.150 10,285,200 -0.44(-4.59%)
Jun 16, 2009 10.21 10.40 9.420 9.590 20,672,142 -0.71(-6.89%)
Jun 15, 2009 11.24 11.35 10.12 10.30 16,920,892 -1.04(-9.17%)
Jun 12, 2009 10.92 11.39 10.72 11.34 7,911,833 +0.40(+3.66%)
Jun 11, 2009 10.75 11.05 10.50 10.94 10,496,499 +0.17(+1.58%)
Jun 10, 2009 10.57 10.77 10.22 10.77 10,637,759 +0.43(+4.16%)
Jun 09, 2009 10.21 10.43 10.14 10.34 4,458,049 +0.19(+1.87%)
Jun 08, 2009 9.990 10.24 9.960 10.15 5,761,405 -0.25(-2.40%)
Jun 05, 2009 10.57 10.74 10.25 10.40 5,756,786 -0.01(-0.10%)
Jun 04, 2009 10.52 10.52 10.16 10.41 6,695,374 +0.08(+0.77%)
Jun 03, 2009 10.71 10.83 10.10 10.33 9,380,752 -0.61(-5.58%)
Jun 02, 2009 10.79 11.01 10.55 10.94 11,240,591 +0.11(+1.02%)
Jun 01, 2009 9.880 10.85 9.880 10.83 13,722,826 +1.07(+10.96%)
May 29, 2009 10.06 10.07 9.620 9.760 6,905,243 -0.29(-2.89%)
May 28, 2009 9.800 10.09 9.630 10.05 8,718,711 +0.26(+2.66%)
May 27, 2009 10.02 10.16 9.750 9.790 9,063,185 -0.18(-1.81%)
May 26, 2009 9.480 10.01 9.460 9.970 7,035,155 +0.48(+5.06%)
May 22, 2009 9.790 9.790 9.480 9.490 3,180,934 -0.10(-1.04%)
May 21, 2009 9.800 9.860 9.450 9.590 6,451,820 -0.53(-5.24%)
May 20, 2009 9.930 10.50 9.930 10.12 17,104,644 +0.39(+4.01%)
May 19, 2009 9.670 9.990 9.470 9.730 6,641,343 +0.23(+2.42%)
May 18, 2009 8.990 9.550 8.940 9.500 7,229,502 +0.68(+7.71%)
May 15, 2009 8.760 9.080 8.690 8.820 6,422,687 -0.07(-0.79%)
May 14, 2009 8.310 8.940 8.300 8.890 6,401,919 +0.34(+3.98%)
May 13, 2009 9.000 9.100 8.520 8.550 8,424,660 -0.56(-6.15%)
May 12, 2009 9.750 9.840 8.960 9.110 9,885,071 -0.54(-5.60%)
May 11, 2009 9.500 9.860 9.440 9.650 6,067,924 -0.43(-4.27%)
May 08, 2009 10.11 10.32 9.520 10.08 8,880,626 +0.10(+1.00%)
May 07, 2009 10.59 10.79 9.775 9.980 13,472,622 -0.39(-3.76%)
May 06, 2009 9.800 10.61 9.790 10.37 19,416,371 +0.68(+7.02%)
May 05, 2009 9.410 10.00 9.240 9.690 18,839,127 +0.49(+5.33%)
May 04, 2009 7.820 9.220 7.820 9.200 17,607,930 +1.48(+19.17%)
May 01, 2009 7.490 7.800 7.390 7.720 5,629,728 +0.24(+3.21%)
Apr 30, 2009 7.380 7.550 7.380 7.480 12,519,046 +0.13(+1.77%)
Apr 29, 2009 7.300 7.700 7.200 7.350 14,527,605 +0.05(+0.68%)
Apr 28, 2009 7.360 7.570 7.220 7.300 10,889,282 -0.24(-3.18%)
Apr 27, 2009 7.740 7.750 7.310 7.540 13,971,713 -0.59(-7.26%)
Apr 24, 2009 7.860 8.270 7.800 8.130 12,281,504 +0.37(+4.77%)
Apr 23, 2009 7.870 8.000 7.570 7.760 10,457,964 -0.01(-0.13%)
Apr 22, 2009 7.660 8.060 7.650 7.770 10,881,900 -0.01(-0.13%)
Apr 21, 2009 7.510 7.950 7.290 7.780 9,184,104 +0.22(+2.91%)
Apr 20, 2009 8.310 8.340 7.510 7.560 11,325,004 -0.93(-10.95%)
Apr 17, 2009 8.180 8.630 8.030 8.490 10,087,362 +0.27(+3.28%)
Apr 16, 2009 8.000 8.360 7.800 8.220 11,033,467 +0.32(+4.05%)
Apr 15, 2009 7.730 8.000 7.610 7.900 7,436,229 +0.13(+1.67%)
Apr 14, 2009 8.010 8.480 7.750 7.770 8,588,926 -0.36(-4.43%)
Apr 13, 2009 7.610 8.220 7.610 8.130 6,584,986 -0.01(-0.12%)
Apr 09, 2009 7.650 8.290 7.550 8.140 9,242,830 +0.70(+9.41%)
Apr 08, 2009 7.410 7.520 7.250 7.440 6,829,045 +0.08(+1.09%)
Apr 07, 2009 7.310 7.460 7.070 7.360 7,026,777 -0.05(-0.67%)
Apr 06, 2009 7.450 7.450 7.050 7.410 7,032,395 -0.06(-0.80%)
Apr 03, 2009 7.400 7.550 7.230 7.470 8,892,571 +0.01(+0.13%)
Apr 02, 2009 6.980 7.950 6.980 7.460 22,000,355 +0.82(+12.35%)
Apr 01, 2009 6.250 6.830 6.000 6.640 11,623,400 +0.39(+6.24%)
Mar 31, 2009 6.060 6.540 6.060 6.250 13,685,151 +0.24(+3.99%)
Mar 30, 2009 6.175 6.240 5.700 6.010 11,830,837 -0.46(-7.11%)
Mar 26, 2009 6.450 6.590 6.220 6.470 9,089,939 +0.27(+4.35%)
Mar 25, 2009 6.110 6.570 5.940 6.200 14,856,485 +0.16(+2.65%)
Mar 24, 2009 5.590 6.300 5.487 6.040 17,848,597 +0.33(+5.78%)
Mar 23, 2009 5.370 5.740 5.360 5.710 16,306,135 +0.67(+13.29%)
Mar 20, 2009 5.750 5.860 5.020 5.040 22,274,996 -0.96(-16.00%)
Mar 19, 2009 6.120 6.340 5.750 6.000 8,755,114 +0.00(+0.00%)
Mar 18, 2009 5.860 6.090 5.390 6.000 10,337,518 +0.28(+4.90%)
Mar 17, 2009 5.790 5.880 5.620 5.720 10,629,092 +0.02(+0.35%)
Mar 16, 2009 6.150 6.260 5.690 5.700 9,408,868 -0.29(-4.84%)
Mar 13, 2009 5.990 6.210 5.861 5.990 0 +0.16(+2.74%)
Mar 12, 2009 4.940 5.900 4.810 5.830 18,968,207 +0.82(+16.37%)
Mar 11, 2009 4.720 5.040 4.560 5.010 20,641,122 +0.40(+8.68%)
Mar 10, 2009 4.060 4.660 4.060 4.610 26,972,303 +0.59(+14.68%)
Mar 09, 2009 4.020 4.380 3.940 4.020 16,330,100 -0.30(-6.94%)
Mar 06, 2009 4.600 4.600 4.170 4.320 0 -0.17(-3.79%)
Mar 05, 2009 5.070 5.070 4.220 4.490 23,661,871 -0.85(-15.92%)
Mar 04, 2009 5.390 5.525 5.200 5.340 9,618,040 +0.58(+12.18%)
Mar 02, 2009 5.340 5.340 4.740 4.760 15,615,267 -0.63(-11.69%)
Feb 27, 2009 5.500 5.690 5.200 5.390 0 -0.32(-5.60%)
Feb 26, 2009 6.010 6.290 5.680 5.710 9,959,663 -0.25(-4.19%)
Feb 25, 2009 6.280 6.350 5.630 5.960 12,114,052 -0.32(-5.10%)
Feb 24, 2009 5.680 6.500 5.460 6.280 14,383,603 +0.64(+11.35%)
Feb 23, 2009 6.010 6.150 5.610 5.640 14,141,492 -0.36(-6.00%)
Feb 20, 2009 6.020 6.460 5.770 6.000 21,014,944 -0.39(-6.10%)
Feb 19, 2009 6.930 7.270 6.320 6.390 13,961,603 -0.56(-8.06%)
Feb 18, 2009 7.210 7.210 6.730 6.950 11,422,468 -0.10(-1.42%)
Feb 17, 2009 7.600 7.710 7.000 7.050 14,700,624 -1.04(-12.86%)
Feb 13, 2009 8.480 8.480 7.970 8.090 6,790,142 -0.16(-1.94%)
Feb 12, 2009 7.880 8.280 7.540 8.250 11,933,172 +0.27(+3.38%)
Feb 11, 2009 8.850 8.850 7.820 7.980 8,899,552 -0.33(-3.97%)
Feb 10, 2009 8.720 9.436 8.000 8.310 11,500,423 -0.57(-6.42%)
Feb 09, 2009 8.900 9.160 8.700 8.880 7,196,052 +0.26(+3.02%)
Feb 06, 2009 8.470 8.880 8.350 8.620 9,842,504 +0.37(+4.48%)
Feb 05, 2009 8.220 8.480 7.800 8.250 9,996,375 -0.03(-0.36%)
Feb 04, 2009 8.010 8.460 8.010 8.280 10,552,742 +0.26(+3.24%)
Feb 03, 2009 7.620 8.150 7.610 8.020 6,468,852 +0.41(+5.39%)
Feb 02, 2009 7.780 7.880 7.410 7.610 4,576,863 -0.18(-2.31%)
Jan 30, 2009 7.790 8.660 7.330 7.790 0 -0.19(-2.38%)
Jan 29, 2009 9.040 9.040 7.880 7.980 10,754,541 -0.92(-10.34%)
Jan 28, 2009 8.980 9.600 8.690 8.900 16,490,341 +0.46(+5.45%)
Jan 27, 2009 8.410 8.690 8.360 8.440 5,605,127 +0.11(+1.32%)
Jan 26, 2009 8.700 9.050 8.250 8.330 5,580,704 -0.17(-2.00%)
Jan 23, 2009 7.510 8.790 7.510 8.500 6,296,006 +0.06(+0.71%)
Jan 22, 2009 8.230 8.700 7.960 8.440 8,975,902 -0.38(-4.31%)
Jan 21, 2009 8.650 8.860 8.240 8.820 8,872,590 +0.39(+4.63%)
Jan 20, 2009 9.680 9.680 8.160 8.430 13,157,628 -1.31(-13.45%)
Jan 16, 2009 9.840 10.10 9.080 9.740 5,597,243 +0.27(+2.85%)
Jan 15, 2009 9.050 9.790 8.630 9.470 9,730,087 +0.22(+2.38%)
Jan 14, 2009 9.210 9.490 9.100 9.250 9,383,614 -0.48(-4.93%)
Jan 13, 2009 9.110 9.760 9.060 9.730 6,330,940 +0.35(+3.73%)
Jan 12, 2009 10.49 10.49 9.200 9.380 15,495,228 -1.02(-9.81%)
Jan 09, 2009 10.41 10.58 10.13 10.40 8,747,262 +0.11(+1.07%)
Jan 08, 2009 9.720 10.34 9.720 10.29 8,215,409 +0.29(+2.90%)
Jan 07, 2009 10.35 10.41 9.970 10.00 7,785,141 -0.55(-5.21%)
Jan 06, 2009 10.71 10.77 10.33 10.55 14,192,620 +0.14(+1.34%)
Jan 05, 2009 10.13 10.55 9.910 10.41 11,532,186 +0.42(+4.20%)
Jan 02, 2009 9.150 10.11 9.150 9.990 0 +0.85(+9.30%)
Jan 01, 2009 8.680 9.400 8.680 9.140 0 +0.00(+0.00%)
Dec 31, 2008 8.680 9.400 8.680 9.140 5,564,399 +0.01(+0.11%)
Dec 30, 2008 9.160 9.200 8.840 9.130 4,302,425 +0.07(+0.77%)
Dec 29, 2008 8.990 9.300 8.870 9.060 7,833,998 +0.10(+1.12%)
Dec 26, 2008 8.830 9.000 8.440 8.960 3,184,561 +0.16(+1.82%)
Dec 24, 2008 8.990 9.100 8.740 8.800 2,731,487 -0.23(-2.55%)
Dec 23, 2008 9.310 9.940 9.000 9.030 14,448,502 +0.40(+4.63%)
Dec 22, 2008 9.410 9.460 8.500 8.630 8,320,295 -0.62(-6.70%)
Dec 19, 2008 9.850 10.05 9.140 9.250 8,734,356 -0.60(-6.09%)
Dec 18, 2008 10.40 10.48 9.620 9.850 13,008,384 -0.09(-0.91%)
Dec 17, 2008 9.330 10.25 9.020 9.940 16,303,297 +0.46(+4.85%)
Dec 16, 2008 7.870 9.530 7.700 9.480 14,146,521 +1.40(+17.33%)
Dec 15, 2008 8.270 8.560 7.840 8.080 5,593,204 -0.08(-0.98%)
Dec 12, 2008 8.030 8.360 7.500 8.160 0 -0.47(-5.45%)
Dec 11, 2008 10.18 10.23 8.100 8.630 23,388,173 -1.98(-18.66%)
Dec 10, 2008 10.20 11.35 10.00 10.61 18,636,401 +0.70(+7.06%)
Dec 09, 2008 9.230 11.01 8.910 9.910 23,605,741 +0.51(+5.43%)
Dec 08, 2008 8.180 9.570 7.892 9.400 16,608,365 +2.07(+28.24%)
Dec 05, 2008 6.690 7.430 6.560 7.330 5,873,991 +0.46(+6.70%)
Dec 04, 2008 6.750 7.320 6.510 6.870 7,457,619 +0.15(+2.23%)
Dec 03, 2008 6.740 6.990 6.200 6.720 7,852,383 +0.16(+2.44%)
Dec 02, 2008 6.100 6.640 6.100 6.560 5,963,076 +0.51(+8.43%)
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.