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

6.330 +0.150 (+2.43%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.336 7.507 7.189 7.297 9,301,168 -0.02(-0.32%)
Jul 30, 2009 7.119 7.406 7.072 7.321 12,765,426 +0.51(+7.41%)
Jul 29, 2009 7.266 7.313 6.808 6.816 13,588,482 -0.63(-8.46%)
Jul 28, 2009 7.523 7.569 7.290 7.445 6,233,413 -0.07(-0.93%)
Jul 27, 2009 7.616 7.663 7.406 7.515 5,954,890 -0.10(-1.33%)
Jul 24, 2009 7.352 7.686 7.352 7.616 1,567 -0.02(-0.31%)
Jul 23, 2009 7.266 7.663 7.243 7.639 6,659,238 +0.40(+5.47%)
Jul 22, 2009 6.955 7.321 6.955 7.243 6,160,809 +0.15(+2.08%)
Jul 21, 2009 7.196 7.383 6.979 7.095 5,619,378 -0.05(-0.76%)
Jul 20, 2009 6.963 7.204 6.940 7.150 6,540,901 +0.25(+3.60%)
Jul 17, 2009 6.808 6.979 6.777 6.901 9,163,854 +0.12(+1.83%)
Jul 16, 2009 6.458 6.823 6.458 6.777 7,337,367 +0.19(+2.95%)
Jul 15, 2009 6.240 6.606 6.163 6.582 11,950,484 +0.46(+7.49%)
Jul 14, 2009 6.334 6.334 6.085 6.124 6,425,355 -0.02(-0.25%)
Jul 13, 2009 6.046 6.171 6.038 6.139 6,764,720 +0.09(+1.41%)
Jul 10, 2009 6.163 6.163 5.930 6.054 8,081,731 -0.19(-2.99%)
Jul 09, 2009 6.295 6.318 6.116 6.240 9,586,560 +0.13(+2.16%)
Jul 08, 2009 6.380 6.450 5.922 6.108 14,338,638 -0.32(-4.96%)
Jul 07, 2009 6.551 6.753 6.396 6.427 11,182,036 -0.32(-4.72%)
Jul 06, 2009 6.839 6.839 6.489 6.746 10,038,879 -0.10(-1.48%)
Jul 02, 2009 7.313 7.383 6.847 6.847 8,272,103 -0.62(-8.32%)
Jul 01, 2009 7.476 7.702 7.375 7.468 10,751,282 +0.21(+2.89%)
Jun 30, 2009 7.461 7.554 7.243 7.259 6,571,192 -0.20(-2.71%)
Jun 29, 2009 7.173 7.600 7.173 7.461 3,845,000 +0.07(+0.95%)
Jun 26, 2009 7.220 7.453 7.220 7.391 4,228,314 +0.09(+1.28%)
Jun 25, 2009 6.971 7.297 6.963 7.297 9,646,193 +0.19(+2.74%)
Jun 24, 2009 7.041 7.437 7.041 7.103 9,755,948 +0.16(+2.35%)
Jun 23, 2009 7.033 7.111 6.722 6.940 9,596,277 -0.02(-0.22%)
Jun 22, 2009 7.080 7.173 6.917 6.955 9,648,220 -0.29(-3.97%)
Jun 19, 2009 7.430 7.608 7.165 7.243 11,559,927 -0.14(-1.89%)
Jun 18, 2009 7.150 7.468 7.119 7.383 8,831,902 +0.27(+3.83%)
Jun 17, 2009 7.523 7.523 7.049 7.111 13,234,585 -0.34(-4.59%)
Jun 16, 2009 7.935 8.082 7.321 7.453 26,600,088 -0.55(-6.89%)
Jun 15, 2009 8.735 8.821 7.865 8.005 21,773,130 -0.81(-9.17%)
Jun 12, 2009 8.486 8.852 8.335 8.813 10,180,631 +0.31(+3.66%)
Jun 11, 2009 8.354 8.587 8.160 8.502 13,506,476 +0.13(+1.58%)
Jun 10, 2009 8.214 8.370 7.942 8.370 13,688,244 +0.33(+4.16%)
Jun 09, 2009 7.935 8.106 7.880 8.036 5,736,439 +0.15(+1.87%)
Jun 08, 2009 7.764 7.958 7.740 7.888 7,413,546 -0.19(-2.40%)
Jun 05, 2009 8.214 8.347 7.966 8.082 7,407,602 -0.01(-0.10%)
Jun 04, 2009 8.176 8.176 7.900 8.090 8,615,340 +0.06(+0.77%)
Jun 03, 2009 8.323 8.416 7.849 8.028 12,070,778 -0.47(-5.58%)
Jun 02, 2009 8.385 8.556 8.199 8.502 14,463,944 +0.09(+1.02%)
Jun 01, 2009 7.678 8.432 7.678 8.416 17,657,986 +0.83(+10.96%)
May 29, 2009 7.818 7.826 7.476 7.585 8,885,391 +0.08(+1.00%)
May 28, 2009 7.323 7.540 7.196 7.510 11,667,646 +0.19(+2.66%)
May 27, 2009 7.487 7.592 7.286 7.316 12,128,631 -0.13(-1.81%)
May 26, 2009 7.084 7.480 7.069 7.450 9,414,659 +0.36(+5.06%)
May 22, 2009 7.316 7.316 7.084 7.091 4,256,823 -0.07(-1.04%)
May 21, 2009 7.323 7.368 7.062 7.166 8,634,023 -0.40(-5.24%)
May 20, 2009 7.420 7.846 7.420 7.562 22,889,958 +0.29(+4.01%)
May 19, 2009 7.226 7.465 7.077 7.271 8,887,648 +0.17(+2.42%)
May 18, 2009 6.718 7.136 6.680 7.099 9,674,741 +0.51(+7.71%)
May 15, 2009 6.546 6.785 6.494 6.591 8,595,036 -0.05(-0.79%)
May 14, 2009 6.210 6.680 6.202 6.643 8,567,244 +0.25(+3.98%)
May 13, 2009 6.725 6.800 6.367 6.389 11,274,138 -0.42(-6.15%)
May 12, 2009 7.286 7.353 6.695 6.808 13,228,504 -0.40(-5.60%)
May 11, 2009 7.099 7.368 7.054 7.211 8,120,281 -0.32(-4.27%)
May 08, 2009 7.555 7.712 7.114 7.532 11,884,325 +0.07(+1.00%)
May 07, 2009 7.913 8.063 7.304 7.458 18,029,474 -0.29(-3.76%)
May 06, 2009 7.323 7.928 7.316 7.749 25,983,582 +0.51(+7.02%)
May 05, 2009 7.032 7.473 6.905 7.241 25,211,098 +0.37(+5.33%)
May 04, 2009 5.844 6.890 5.844 6.875 23,563,470 +1.11(+19.17%)
May 01, 2009 5.597 5.829 5.522 5.769 7,533,874 +0.18(+3.21%)
Apr 30, 2009 5.515 5.642 5.515 5.589 16,753,370 +0.10(+1.77%)
Apr 29, 2009 5.455 5.754 5.380 5.492 19,441,286 +0.04(+0.69%)
Apr 28, 2009 5.500 5.657 5.395 5.455 14,572,370 -0.18(-3.18%)
Apr 27, 2009 5.784 5.791 5.462 5.634 18,697,374 -0.44(-7.26%)
Apr 24, 2009 5.873 6.180 5.829 6.075 16,435,484 +0.28(+4.77%)
Apr 23, 2009 5.881 5.978 5.657 5.799 13,995,167 -0.01(-0.13%)
Apr 22, 2009 5.724 6.023 5.716 5.806 14,562,491 -0.01(-0.13%)
Apr 21, 2009 5.612 5.941 5.447 5.814 12,290,449 +0.16(+2.91%)
Apr 20, 2009 6.210 6.232 5.612 5.649 15,155,467 -0.69(-10.95%)
Apr 17, 2009 6.113 6.449 6.000 6.344 13,499,216 +0.20(+3.28%)
Apr 16, 2009 5.978 6.247 5.829 6.142 14,765,323 +0.24(+4.05%)
Apr 15, 2009 5.776 5.978 5.687 5.903 9,951,389 +0.10(+1.67%)
Apr 14, 2009 5.986 6.337 5.791 5.806 11,493,963 -0.27(-4.43%)
Apr 13, 2009 5.687 6.142 5.687 6.075 8,812,230 -0.01(-0.12%)
Apr 09, 2009 5.716 6.195 5.642 6.083 12,369,038 +0.52(+9.41%)
Apr 08, 2009 5.537 5.619 5.418 5.560 9,138,837 +0.06(+1.09%)
Apr 07, 2009 5.462 5.575 5.283 5.500 9,403,448 -0.04(-0.67%)
Apr 06, 2009 5.567 5.567 5.268 5.537 9,410,966 -0.04(-0.80%)
Apr 03, 2009 5.530 5.642 5.403 5.582 11,900,310 +0.01(+0.13%)
Apr 02, 2009 5.216 5.941 5.216 5.575 29,441,548 +0.61(+12.35%)
Apr 01, 2009 4.670 5.104 4.484 4.962 15,554,789 +0.29(+6.24%)
Mar 31, 2009 4.528 4.887 4.528 4.670 18,313,888 +0.18(+3.99%)
Mar 30, 2009 4.614 4.663 4.259 4.491 15,832,388 -0.34(-7.11%)
Mar 26, 2009 4.820 4.924 4.648 4.835 12,164,434 +0.20(+4.35%)
Mar 25, 2009 4.566 4.909 4.439 4.633 19,881,402 +0.12(+2.65%)
Mar 24, 2009 4.177 4.708 4.101 4.513 23,885,536 +0.25(+5.78%)
Mar 23, 2009 4.013 4.289 4.005 4.267 21,821,368 +0.50(+13.29%)
Mar 20, 2009 4.297 4.379 3.751 3.766 29,809,080 -0.72(-16.00%)
Mar 19, 2009 4.573 4.738 4.297 4.484 11,716,361 +0.00(+0.00%)
Mar 18, 2009 4.379 4.551 4.028 4.484 13,833,983 +0.21(+4.90%)
Mar 17, 2009 4.327 4.394 4.200 4.274 14,224,176 +0.01(+0.35%)
Mar 16, 2009 4.596 4.678 4.252 4.259 12,591,235 -0.22(-4.84%)
Mar 13, 2009 4.476 4.640 4.380 4.476 0 +0.12(+2.74%)
Mar 12, 2009 3.691 4.409 3.594 4.356 25,383,836 +0.61(+16.37%)
Mar 11, 2009 3.527 3.766 3.407 3.744 27,622,580 +0.30(+8.68%)
Mar 10, 2009 3.034 3.482 3.034 3.445 36,095,160 +0.44(+14.68%)
Mar 09, 2009 3.004 3.273 2.944 3.004 21,853,440 -0.22(-6.94%)
Mar 06, 2009 3.437 3.437 3.116 3.228 0 -0.13(-3.79%)
Mar 05, 2009 3.789 3.789 3.153 3.355 31,665,040 -0.64(-15.92%)
Mar 04, 2009 4.028 4.129 3.886 3.990 12,871,155 +0.43(+12.18%)
Mar 02, 2009 3.990 3.990 3.542 3.557 20,896,828 -0.47(-11.69%)
Feb 27, 2009 4.110 4.252 3.886 4.028 0 -0.24(-5.60%)
Feb 26, 2009 4.491 4.700 4.244 4.267 13,328,325 -0.19(-4.19%)
Feb 25, 2009 4.693 4.745 4.207 4.454 16,211,395 -0.24(-5.10%)
Feb 24, 2009 4.244 4.857 4.080 4.693 19,248,578 +0.48(+11.35%)
Feb 23, 2009 4.491 4.596 4.192 4.215 18,924,576 -0.27(-6.00%)
Feb 20, 2009 4.498 4.827 4.312 4.484 28,122,840 -0.29(-6.10%)
Feb 19, 2009 5.178 5.433 4.723 4.775 18,683,844 -0.42(-8.06%)
Feb 18, 2009 5.388 5.388 5.029 5.193 15,285,896 -0.07(-1.42%)
Feb 17, 2009 5.679 5.761 5.231 5.268 19,672,824 -0.78(-12.86%)
Feb 13, 2009 6.337 6.337 5.956 6.045 9,086,776 -0.12(-1.94%)
Feb 12, 2009 5.888 6.187 5.634 6.165 15,969,336 +0.20(+3.38%)
Feb 11, 2009 6.613 6.613 5.844 5.963 11,909,653 -0.25(-3.97%)
Feb 10, 2009 6.516 7.051 5.978 6.210 15,390,218 -0.43(-6.42%)
Feb 09, 2009 6.651 6.845 6.501 6.636 9,629,977 +0.19(+3.02%)
Feb 06, 2009 6.329 6.636 6.240 6.441 13,171,540 +0.28(+4.48%)
Feb 05, 2009 6.142 6.337 5.829 6.165 13,377,455 -0.02(-0.36%)
Feb 04, 2009 5.986 6.322 5.986 6.187 14,122,002 +0.19(+3.24%)
Feb 03, 2009 5.694 6.090 5.687 5.993 8,656,816 +0.31(+5.39%)
Feb 02, 2009 5.814 5.888 5.537 5.687 6,124,898 -0.13(-2.31%)
Jan 30, 2009 5.821 6.471 5.477 5.821 0 -0.14(-2.38%)
Jan 29, 2009 6.755 6.755 5.888 5.963 14,392,056 -0.69(-10.34%)
Jan 28, 2009 6.710 7.174 6.494 6.651 22,067,878 +0.34(+5.45%)
Jan 27, 2009 6.284 6.494 6.247 6.307 7,500,952 +0.08(+1.32%)
Jan 26, 2009 6.501 6.763 6.165 6.225 7,468,268 -0.13(-2.00%)
Jan 23, 2009 5.612 6.568 5.612 6.352 8,425,508 +0.04(+0.71%)
Jan 22, 2009 6.150 6.501 5.948 6.307 12,011,826 -0.28(-4.31%)
Jan 21, 2009 6.464 6.621 6.157 6.591 11,873,571 +0.29(+4.63%)
Jan 20, 2009 7.233 7.233 6.098 6.299 17,607,940 -0.98(-13.45%)
Jan 16, 2009 7.353 7.547 6.785 7.278 7,490,401 +0.20(+2.85%)
Jan 15, 2009 6.763 7.316 6.449 7.077 13,021,100 +0.16(+2.38%)
Jan 14, 2009 6.882 7.091 6.800 6.912 12,557,439 -0.36(-4.93%)
Jan 13, 2009 6.808 7.293 6.770 7.271 8,472,257 +0.26(+3.73%)
Jan 12, 2009 7.839 7.839 6.875 7.009 20,736,188 -0.76(-9.81%)
Jan 09, 2009 7.779 7.906 7.570 7.771 11,705,853 +0.08(+1.07%)
Jan 08, 2009 7.263 7.727 7.263 7.689 10,994,111 +0.22(+2.90%)
Jan 07, 2009 7.734 7.779 7.450 7.473 10,418,314 -0.41(-5.21%)
Jan 06, 2009 8.003 8.048 7.719 7.884 18,992,998 +0.10(+1.34%)
Jan 05, 2009 7.570 7.884 7.405 7.779 15,432,724 +0.31(+4.20%)
Jan 02, 2009 6.837 7.555 6.837 7.465 0 +0.64(+9.30%)
Jan 01, 2009 6.486 7.024 6.486 6.830 0 +0.00(+0.00%)
Dec 31, 2008 6.486 7.024 6.486 6.830 7,446,449 +0.01(+0.11%)
Dec 30, 2008 6.845 6.875 6.606 6.822 5,757,636 +0.05(+0.77%)
Dec 29, 2008 6.718 6.949 6.628 6.770 10,483,696 +0.07(+1.12%)
Dec 26, 2008 6.598 6.725 6.307 6.695 4,261,677 +0.12(+1.82%)
Dec 24, 2008 6.718 6.800 6.531 6.576 3,655,359 -0.17(-2.55%)
Dec 23, 2008 6.957 7.428 6.725 6.748 19,335,428 +0.30(+4.64%)
Dec 22, 2008 7.032 7.069 6.352 6.449 11,134,473 -0.46(-6.70%)
Dec 19, 2008 7.360 7.510 6.830 6.912 11,688,582 -0.45(-6.09%)
Dec 18, 2008 7.771 7.831 7.189 7.360 17,408,218 -0.07(-0.91%)
Dec 17, 2008 6.972 7.659 6.740 7.428 21,817,570 +0.34(+4.85%)
Dec 16, 2008 5.881 7.121 5.754 7.084 18,931,306 +1.05(+17.33%)
Dec 15, 2008 6.180 6.397 5.858 6.038 7,484,996 -0.06(-0.98%)
Dec 12, 2008 6.000 6.247 5.604 6.098 0 -0.35(-5.45%)
Dec 11, 2008 7.607 7.644 6.053 6.449 31,298,766 -1.48(-18.66%)
Dec 10, 2008 7.622 8.481 7.473 7.928 24,939,800 +0.52(+7.06%)
Dec 09, 2008 6.897 8.227 6.658 7.405 31,589,922 +0.38(+5.43%)
Dec 08, 2008 6.113 7.151 5.897 7.024 22,225,822 +1.55(+28.24%)
Dec 05, 2008 4.999 5.552 4.902 5.477 7,860,754 +0.34(+6.70%)
Dec 04, 2008 5.044 5.470 4.865 5.134 9,980,014 +0.11(+2.23%)
Dec 03, 2008 5.037 5.223 4.633 5.022 10,508,299 +0.12(+2.44%)
Dec 02, 2008 4.558 4.962 4.558 4.902 7,979,970 +0.38(+8.43%)
Dec 01, 2008 4.924 5.149 4.484 4.521 8,355,309 -0.67(-12.95%)
Nov 28, 2008 5.037 5.500 4.857 5.193 5,598,586 +0.26(+5.30%)
Nov 26, 2008 3.946 5.014 3.721 4.932 16,827,392 +1.13(+29.67%)
Nov 25, 2008 3.572 3.938 3.512 3.804 9,747,958 +0.37(+10.89%)
Nov 24, 2008 3.176 3.572 3.176 3.430 9,937,011 +0.37(+11.95%)
Nov 21, 2008 3.213 3.385 2.996 3.064 7,741,154 -0.14(-4.43%)
Nov 20, 2008 3.714 3.714 3.101 3.206 11,797,958 -0.22(-6.33%)
Nov 19, 2008 3.460 3.587 3.400 3.422 7,640,230 -0.13(-3.58%)
Nov 18, 2008 3.721 3.848 3.407 3.549 9,746,293 -0.19(-5.00%)
Nov 17, 2008 3.916 3.923 3.572 3.736 7,532,611 -0.10(-2.72%)
Nov 14, 2008 4.185 4.185 3.729 3.841 0 -0.37(-8.70%)
Nov 13, 2008 4.229 4.304 3.691 4.207 16,203,792 -0.07(-1.57%)
Nov 12, 2008 4.962 4.962 4.207 4.274 8,387,640 -0.37(-8.04%)
Nov 11, 2008 4.895 4.984 4.573 4.648 7,864,203 -0.35(-7.03%)
Nov 10, 2008 5.418 5.582 4.857 4.999 4,562,275 -0.23(-4.43%)
Nov 07, 2008 5.433 5.575 5.014 5.231 6,611,589 -0.09(-1.69%)
Nov 06, 2008 5.492 5.709 5.253 5.320 9,632,167 -0.30(-5.32%)
Nov 05, 2008 5.978 6.023 5.619 5.619 7,139,210 -0.45(-7.39%)
Nov 04, 2008 5.978 6.486 5.978 6.068 10,018,797 +0.19(+3.18%)
Nov 03, 2008 5.679 5.978 5.604 5.881 5,215,739 +0.23(+4.10%)
Oct 31, 2008 5.567 5.851 5.365 5.649 6,880,227 +0.11(+2.02%)
Oct 30, 2008 5.642 5.642 5.328 5.537 10,354,544 +0.33(+6.31%)
Oct 29, 2008 4.902 5.582 4.753 5.208 10,717,624 +0.36(+7.40%)
Oct 28, 2008 4.498 4.865 4.312 4.850 7,746,338 +0.53(+12.28%)
Oct 27, 2008 4.379 4.543 4.267 4.319 9,065,333 -0.19(-4.30%)
Oct 24, 2008 4.521 4.812 4.356 4.513 8,290,178 -0.56(-11.05%)
Oct 23, 2008 5.111 5.223 4.640 5.074 13,756,165 +0.01(+0.30%)
Oct 22, 2008 5.268 5.418 4.902 5.059 11,569,422 -0.64(-11.27%)
Oct 21, 2008 5.746 5.971 5.537 5.702 8,340,649 -0.20(-3.42%)
Oct 20, 2008 5.716 6.008 5.604 5.903 6,140,354 +0.32(+5.76%)
Oct 17, 2008 5.201 5.829 5.134 5.582 0 +0.33(+6.26%)
Oct 16, 2008 6.180 6.180 4.872 5.253 16,683,888 -0.51(-8.82%)
Oct 15, 2008 6.426 6.666 5.604 5.761 12,850,692 -0.94(-14.05%)
Oct 14, 2008 6.770 7.293 6.397 6.703 24,524,580 +0.50(+8.07%)
Oct 13, 2008 6.045 6.202 5.552 6.202 15,422,448 +0.90(+16.90%)
Oct 10, 2008 5.388 5.978 3.363 5.306 50,871,444 -0.80(-13.10%)
Oct 09, 2008 7.682 7.958 5.903 6.105 38,146,936 -1.46(-19.27%)
Oct 08, 2008 7.383 8.646 7.106 7.562 16,512,820 -0.81(-9.72%)
Oct 07, 2008 8.967 9.102 8.022 8.377 15,182,548 -0.42(-4.76%)
Oct 06, 2008 9.602 9.699 8.145 8.795 23,464,344 -1.37(-13.46%)
Oct 03, 2008 11.37 11.57 10.16 10.16 0 -1.05(-9.33%)
Oct 02, 2008 12.27 12.27 11.05 11.21 13,502,492 -1.05(-8.59%)
Oct 01, 2008 13.07 13.07 12.22 12.26 8,897,342 -0.61(-4.70%)
Sep 30, 2008 12.11 12.91 12.11 12.87 10,893,743 +0.82(+6.82%)
Sep 29, 2008 13.17 13.27 11.88 12.05 10,254,981 -1.43(-10.64%)
Sep 26, 2008 13.31 13.63 13.17 13.48 0 -0.26(-1.90%)
Sep 25, 2008 13.44 13.92 13.23 13.74 9,074,100 +0.27(+2.00%)
Sep 24, 2008 13.46 13.85 13.27 13.47 5,168,253 -0.02(-0.17%)
Sep 23, 2008 14.27 14.30 13.44 13.50 6,996,408 -0.77(-5.40%)
Sep 22, 2008 14.58 14.68 14.07 14.27 10,517,640 -0.45(-3.05%)
Sep 19, 2008 14.71 15.85 14.05 14.71 0 +1.92(+15.01%)
Sep 18, 2008 12.87 14.76 12.17 12.79 18,163,662 +0.06(+0.47%)
Sep 17, 2008 13.46 13.53 12.66 12.73 15,014,374 -0.96(-7.04%)
Sep 16, 2008 12.82 13.79 12.46 13.70 14,938,668 +0.72(+5.59%)
Sep 15, 2008 13.69 13.69 12.82 12.97 13,721,491 -1.00(-7.17%)
Sep 12, 2008 14.38 14.38 13.54 13.97 25,035,580 -1.08(-7.20%)
Sep 11, 2008 14.95 15.12 14.66 15.06 9,289,654 -0.22(-1.47%)
Sep 10, 2008 15.32 15.48 14.98 15.28 8,284,293 +0.02(+0.15%)
Sep 09, 2008 15.92 16.07 15.22 15.26 16,425,995 -0.65(-4.09%)
Sep 08, 2008 15.69 16.04 15.35 15.91 16,194,268 +0.74(+4.88%)
Sep 05, 2008 14.95 15.29 14.80 15.17 0 +0.05(+0.35%)
Sep 04, 2008 15.51 15.77 14.95 15.12 7,416,756 -0.54(-3.44%)
Sep 03, 2008 15.61 15.88 15.36 15.65 6,610,104 +0.05(+0.34%)
Sep 02, 2008 15.13 15.68 15.13 15.60 14,019,650 +0.62(+4.14%)
Aug 29, 2008 15.03 15.25 14.95 14.98 0 -0.06(-0.40%)
Aug 28, 2008 14.95 15.13 14.80 15.04 5,474,630 +0.13(+0.85%)
Aug 27, 2008 14.83 15.02 14.10 14.92 6,678,385 +0.07(+0.45%)
Aug 26, 2008 15.26 15.26 14.53 14.85 9,122,623 -0.30(-1.97%)
Aug 25, 2008 15.45 15.45 15.03 15.15 3,380,879 -0.26(-1.70%)
Aug 22, 2008 15.33 15.50 15.20 15.41 0 +0.16(+1.03%)
Aug 21, 2008 15.18 15.45 15.08 15.25 5,885,888 -0.28(-1.78%)
Aug 20, 2008 15.31 15.62 15.27 15.53 4,432,855 +0.10(+0.63%)
Aug 19, 2008 15.68 15.68 15.21 15.43 9,396,282 -0.41(-2.59%)
Aug 18, 2008 16.34 16.49 15.72 15.84 4,667,072 -0.40(-2.48%)
Aug 15, 2008 16.39 16.49 15.99 16.25 0 +0.04(+0.23%)
Aug 14, 2008 16.25 16.26 15.83 16.21 5,168,459 -0.01(-0.05%)
Aug 13, 2008 16.36 16.36 15.93 16.22 5,626,039 -0.24(-1.45%)
Aug 12, 2008 16.38 16.50 16.16 16.45 8,725,345 +0.17(+1.06%)
Aug 11, 2008 15.88 16.61 15.88 16.28 13,321,329 +0.34(+2.16%)
Aug 08, 2008 15.94 16.04 15.44 15.94 10,554,321 +0.11(+0.71%)
Aug 07, 2008 16.13 16.36 15.72 15.83 7,313,731 -0.48(-2.93%)
Aug 06, 2008 16.13 16.40 15.91 16.31 5,430,091 -0.02(-0.14%)
Aug 05, 2008 15.28 16.34 15.28 16.33 14,276,851 +1.15(+7.58%)
Aug 04, 2008 15.29 15.83 15.09 15.18 7,753,361 -0.02(-0.15%)
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.