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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.621 7.670 7.439 7.464 11,175,465 -0.19(-2.44%)
Nov 29, 2017 7.680 7.719 7.621 7.650 8,223,304 -0.06(-0.77%)
Nov 28, 2017 7.591 7.719 7.532 7.709 6,911,570 +0.10(+1.29%)
Nov 27, 2017 7.724 7.724 7.601 7.611 5,815,942 -0.08(-1.02%)
Nov 24, 2017 7.739 7.808 7.680 7.690 3,589,923 -0.03(-0.38%)
Nov 22, 2017 7.719 7.788 7.685 7.719 4,918,317 +0.03(+0.38%)
Nov 21, 2017 7.690 7.768 7.670 7.690 8,902,670 +0.03(+0.39%)
Nov 20, 2017 7.670 7.690 7.591 7.660 3,898,936 -0.06(-0.76%)
Nov 17, 2017 7.729 7.808 7.700 7.719 6,053,524 +0.00(+0.00%)
Nov 16, 2017 7.641 7.857 7.611 7.719 21,755,956 +0.12(+1.55%)
Nov 15, 2017 7.719 7.729 7.572 7.601 8,958,327 -0.08(-1.02%)
Nov 14, 2017 7.818 7.818 7.680 7.680 7,769,252 -0.10(-1.26%)
Nov 13, 2017 7.936 7.945 7.729 7.778 17,658,794 -0.19(-2.35%)
Nov 10, 2017 8.063 8.093 7.965 7.965 10,267,143 -0.14(-1.70%)
Nov 09, 2017 7.955 8.137 7.955 8.103 6,070,635 +0.06(+0.73%)
Nov 08, 2017 7.965 8.073 7.940 8.044 4,736,895 +0.10(+1.24%)
Nov 07, 2017 7.867 7.975 7.857 7.945 9,231,820 +0.03(+0.37%)
Nov 06, 2017 7.798 7.936 7.729 7.916 9,476,051 +0.15(+1.90%)
Nov 03, 2017 8.024 8.034 7.734 7.768 13,268,070 -0.18(-2.23%)
Nov 02, 2017 7.808 7.985 7.778 7.945 6,372,470 +0.12(+1.51%)
Nov 01, 2017 8.024 8.078 7.818 7.827 9,913,070 -0.15(-1.85%)
Oct 31, 2017 7.916 8.113 7.783 7.975 7,760,978 +0.07(+0.87%)
Oct 30, 2017 8.073 8.137 7.877 7.906 6,383,495 -0.17(-2.07%)
Oct 27, 2017 7.985 8.117 7.945 8.073 7,363,208 +0.05(+0.61%)
Oct 26, 2017 8.231 8.270 8.014 8.024 11,897,773 +0.06(+0.74%)
Oct 25, 2017 8.122 8.142 7.965 7.965 13,110,289 -0.12(-1.46%)
Oct 24, 2017 7.985 8.122 7.975 8.083 10,830,058 +0.14(+1.73%)
Oct 23, 2017 7.926 8.034 7.896 7.945 8,198,169 +0.12(+1.51%)
Oct 20, 2017 7.975 8.058 7.818 7.827 10,106,474 -0.13(-1.61%)
Oct 19, 2017 7.877 7.965 7.827 7.955 9,862,595 +0.06(+0.75%)
Oct 18, 2017 7.985 8.122 7.896 7.896 11,433,504 -0.06(-0.74%)
Oct 17, 2017 7.719 8.024 7.719 7.955 34,549,256 +0.28(+3.59%)
Oct 16, 2017 7.916 7.926 7.641 7.680 12,969,044 -0.21(-2.62%)
Oct 13, 2017 7.867 8.034 7.827 7.886 16,332,667 +0.03(+0.38%)
Oct 12, 2017 8.024 8.103 7.837 7.857 23,686,372 -0.19(-2.32%)
Oct 11, 2017 8.299 8.309 8.044 8.044 22,133,650 -0.21(-2.50%)
Oct 10, 2017 8.555 8.555 8.250 8.250 14,530,259 -0.24(-2.78%)
Oct 09, 2017 8.791 8.801 8.476 8.486 11,904,630 -0.30(-3.47%)
Oct 06, 2017 8.732 8.850 8.683 8.791 7,549,379 +0.00(+0.00%)
Oct 05, 2017 8.880 8.934 8.732 8.791 6,928,948 -0.09(-1.00%)
Oct 04, 2017 8.889 8.914 8.860 8.880 6,231,887 -0.04(-0.44%)
Oct 03, 2017 8.968 8.968 8.860 8.919 6,048,042 -0.01(-0.11%)
Oct 02, 2017 8.929 8.968 8.881 8.929 3,704,952 +0.00(+0.00%)
Sep 29, 2017 8.899 8.968 8.850 8.929 3,881,303 +0.07(+0.78%)
Sep 28, 2017 8.821 8.939 8.791 8.860 5,954,695 +0.03(+0.33%)
Sep 27, 2017 9.007 9.037 8.825 8.830 11,435,652 -0.16(-1.75%)
Sep 26, 2017 9.017 9.066 8.943 8.988 8,010,419 -0.04(-0.44%)
Sep 25, 2017 9.165 9.165 8.949 9.027 8,644,932 -0.17(-1.82%)
Sep 22, 2017 9.184 9.273 9.145 9.194 7,861,371 +0.01(+0.11%)
Sep 21, 2017 9.234 9.234 8.998 9.184 7,947,551 +0.00(+0.00%)
Sep 20, 2017 9.096 9.293 8.988 9.184 11,092,617 +0.21(+2.30%)
Sep 19, 2017 8.880 9.007 8.840 8.978 9,021,809 +0.06(+0.66%)
Sep 18, 2017 8.771 9.002 8.752 8.919 5,905,166 +0.01(+0.11%)
Sep 15, 2017 8.939 8.958 8.850 8.909 4,216,566 -0.06(-0.66%)
Sep 14, 2017 8.821 8.988 8.821 8.968 3,806,818 +0.11(+1.22%)
Sep 13, 2017 8.978 8.988 8.821 8.860 11,559,247 -0.14(-1.53%)
Sep 12, 2017 8.919 8.998 8.889 8.998 5,952,555 +0.03(+0.33%)
Sep 11, 2017 9.135 9.165 8.894 8.968 13,891,024 -0.05(-0.55%)
Sep 08, 2017 9.037 9.037 8.909 9.017 5,538,107 +0.00(+0.00%)
Sep 07, 2017 9.145 9.175 8.973 9.017 3,465,837 -0.03(-0.33%)
Sep 06, 2017 9.027 9.116 8.968 9.047 7,149,107 +0.05(+0.55%)
Sep 05, 2017 9.342 9.352 8.978 8.998 5,434,173 -0.31(-3.38%)
Sep 01, 2017 9.243 9.342 9.160 9.312 10,960,142 +0.16(+1.72%)
Aug 31, 2017 9.381 9.381 9.155 9.155 5,876,435 -0.20(-2.10%)
Aug 30, 2017 9.017 9.381 9.017 9.352 13,206,537 +0.34(+3.82%)
Aug 29, 2017 8.634 9.027 8.634 9.007 9,391,747 +0.04(+0.44%)
Aug 28, 2017 8.988 8.988 8.742 8.968 11,504,247 -0.01(-0.11%)
Aug 25, 2017 8.978 9.066 8.850 8.978 7,502,993 +0.07(+0.77%)
Aug 24, 2017 8.948 8.958 8.830 8.909 12,245,949 -0.03(-0.33%)
Aug 23, 2017 8.929 8.988 8.919 8.939 5,159,974 -0.04(-0.44%)
Aug 22, 2017 9.076 9.135 8.953 8.978 4,574,747 -0.05(-0.54%)
Aug 21, 2017 9.057 9.106 8.978 9.027 4,135,112 -0.02(-0.22%)
Aug 18, 2017 8.988 9.145 8.929 9.047 6,006,674 +0.06(+0.66%)
Aug 17, 2017 9.135 9.204 8.988 8.988 5,168,077 -0.18(-1.93%)
Aug 16, 2017 9.175 9.214 9.076 9.165 6,879,297 +0.06(+0.65%)
Aug 15, 2017 9.125 9.203 9.057 9.106 4,753,007 -0.04(-0.43%)
Aug 14, 2017 9.116 9.243 9.116 9.145 6,281,092 +0.08(+0.87%)
Aug 11, 2017 9.145 9.214 9.032 9.066 9,673,055 -0.07(-0.75%)
Aug 10, 2017 9.332 9.371 9.086 9.135 9,584,665 -0.27(-2.82%)
Aug 09, 2017 9.391 9.456 9.342 9.401 3,199,865 -0.09(-0.93%)
Aug 08, 2017 9.509 9.607 9.470 9.489 3,499,871 -0.06(-0.62%)
Aug 07, 2017 9.656 9.656 9.529 9.548 3,236,865 -0.08(-0.82%)
Aug 04, 2017 9.578 9.647 9.509 9.627 3,092,786 +0.09(+0.93%)
Aug 03, 2017 9.715 9.725 9.494 9.538 6,981,321 -0.17(-1.72%)
Aug 02, 2017 9.617 9.784 9.617 9.706 7,564,019 -0.06(-0.60%)
Aug 01, 2017 9.607 9.765 9.563 9.765 16,215,680 +0.22(+2.27%)
Jul 31, 2017 9.509 9.558 9.361 9.548 8,352,291 +0.10(+1.04%)
Jul 28, 2017 9.391 9.479 9.273 9.450 19,210,422 +0.02(+0.21%)
Jul 27, 2017 9.686 9.696 9.371 9.430 11,921,604 -0.27(-2.74%)
Jul 26, 2017 9.696 9.824 9.479 9.696 18,055,682 -0.24(-2.38%)
Jul 25, 2017 9.942 9.991 9.912 9.932 6,167,376 -0.02(-0.20%)
Jul 24, 2017 9.991 10.03 9.883 9.951 6,729,703 -0.06(-0.59%)
Jul 21, 2017 9.794 10.03 9.735 10.01 9,686,391 +0.20(+2.00%)
Jul 20, 2017 9.676 9.848 9.676 9.814 9,048,792 +0.14(+1.42%)
Jul 19, 2017 9.725 9.745 9.617 9.676 13,855,806 +0.00(+0.00%)
Jul 18, 2017 9.843 9.843 9.548 9.676 25,240,986 -0.20(-1.99%)
Jul 17, 2017 9.814 9.961 9.760 9.873 14,914,081 -0.22(-2.14%)
Jul 14, 2017 10.13 9.942 10.09 11,450,174 +0.06(+0.59%)
Jul 13, 2017 10.09 10.09 9.913 10.03 15,662,267 -0.06(-0.58%)
Jul 12, 2017 10.09 10.20 10.06 10.09 18,974,234 +0.11(+1.08%)
Jul 11, 2017 9.883 10.01 9.843 9.981 15,695,559 +0.08(+0.79%)
Jul 10, 2017 9.755 9.942 9.686 9.902 21,576,638 +0.21(+2.13%)
Jul 07, 2017 9.538 9.755 9.519 9.696 19,644,470 +0.20(+2.07%)
Jul 06, 2017 9.558 9.617 9.489 9.499 16,230,612 -0.12(-1.23%)
Jul 05, 2017 9.460 9.676 9.420 9.617 17,716,720 +0.12(+1.24%)
Jul 03, 2017 9.273 9.543 9.248 9.499 11,665,130 +0.24(+2.55%)
Jun 30, 2017 9.175 9.273 9.066 9.263 14,982,271 +0.12(+1.29%)
Jun 29, 2017 9.234 9.263 9.037 9.145 17,052,852 -0.09(-0.96%)
Jun 28, 2017 9.027 9.243 9.027 9.234 16,185,073 +0.25(+2.74%)
Jun 27, 2017 9.037 9.007 8.899 8.988 10,325,051 -0.05(-0.54%)
Jun 26, 2017 9.155 9.155 8.939 9.037 7,598,864 +0.00(+0.00%)
Jun 23, 2017 9.037 9.106 8.948 9.037 14,531,568 +0.05(+0.55%)
Jun 22, 2017 8.948 9.066 8.850 8.988 14,453,665 +0.04(+0.44%)
Jun 21, 2017 8.899 8.988 8.791 8.948 12,715,036 +0.08(+0.89%)
Jun 20, 2017 9.086 9.116 8.860 8.870 13,763,171 -0.21(-2.28%)
Jun 19, 2017 8.801 9.184 8.781 9.076 11,549,346 -0.01(-0.11%)
Jun 16, 2017 9.096 9.194 8.929 9.086 11,834,957 +0.10(+1.09%)
Jun 15, 2017 8.939 9.086 8.939 8.988 8,036,605 -0.15(-1.61%)
Jun 14, 2017 9.116 9.240 9.052 9.135 11,220,662 +0.02(+0.22%)
Jun 13, 2017 9.145 9.150 9.027 9.116 7,476,940 -0.01(-0.11%)
Jun 12, 2017 8.988 9.135 8.968 9.125 6,210,828 +0.01(+0.11%)
Jun 09, 2017 8.880 9.116 8.850 9.116 16,780,436 +0.29(+3.23%)
Jun 08, 2017 8.732 8.939 8.673 8.830 9,596,407 +0.16(+1.81%)
Jun 07, 2017 8.703 8.762 8.565 8.673 7,840,140 +0.02(+0.23%)
Jun 06, 2017 8.506 8.722 8.447 8.653 10,101,965 +0.14(+1.62%)
Jun 05, 2017 8.358 8.526 8.339 8.516 8,738,377 +0.15(+1.76%)
Jun 02, 2017 8.339 8.398 8.290 8.368 3,999,638 +0.06(+0.71%)
Jun 01, 2017 8.152 8.339 8.152 8.309 4,338,336 +0.18(+2.18%)
May 31, 2017 8.270 8.339 8.113 8.132 5,726,034 -0.16(-1.90%)
May 30, 2017 8.211 8.417 8.181 8.290 5,567,151 +0.05(+0.60%)
May 26, 2017 8.211 8.299 8.172 8.240 4,804,123 +0.02(+0.24%)
May 25, 2017 8.408 8.408 8.172 8.221 7,012,852 -0.13(-1.53%)
May 24, 2017 8.467 8.476 8.339 8.349 3,847,465 -0.09(-1.05%)
May 23, 2017 8.358 8.457 8.309 8.437 4,282,739 +0.10(+1.18%)
May 22, 2017 8.408 8.496 8.314 8.339 5,646,279 -0.07(-0.82%)
May 19, 2017 8.162 8.496 8.152 8.408 9,936,931 +0.29(+3.64%)
May 18, 2017 8.113 8.211 7.985 8.113 10,820,051 -0.20(-2.37%)
May 17, 2017 8.496 8.496 8.309 8.309 13,638,712 -0.25(-2.87%)
May 16, 2017 8.703 8.703 8.530 8.555 4,781,928 -0.11(-1.25%)
May 15, 2017 8.614 8.742 8.604 8.663 4,098,654 +0.08(+0.92%)
May 12, 2017 8.624 8.644 8.506 8.585 3,630,100 -0.02(-0.23%)
May 11, 2017 8.663 8.741 8.535 8.604 3,901,090 -0.09(-1.02%)
May 10, 2017 8.663 8.781 8.634 8.693 6,203,979 +0.09(+1.03%)
May 09, 2017 8.575 8.644 8.471 8.604 3,977,778 +0.07(+0.81%)
May 08, 2017 8.634 8.673 8.486 8.535 4,294,401 -0.15(-1.70%)
May 05, 2017 8.496 8.683 8.467 8.683 5,889,914 +0.23(+2.67%)
May 04, 2017 8.653 8.712 8.373 8.457 8,875,394 -0.16(-1.83%)
May 03, 2017 8.850 8.919 8.604 8.614 9,040,396 -0.17(-1.93%)
May 02, 2017 8.841 9.001 8.722 8.784 18,818,922 -0.04(-0.43%)
May 01, 2017 8.708 8.935 8.651 8.822 5,544,485 +0.10(+1.19%)
Apr 28, 2017 8.793 8.793 8.651 8.718 7,438,457 -0.01(-0.11%)
Apr 27, 2017 8.708 8.793 8.538 8.727 11,031,908 +0.11(+1.32%)
Apr 26, 2017 8.614 8.680 8.330 8.614 17,934,256 -0.03(-0.33%)
Apr 25, 2017 8.500 8.661 8.396 8.642 7,745,488 +0.15(+1.78%)
Apr 24, 2017 8.481 8.524 8.401 8.491 5,292,449 +0.19(+2.28%)
Apr 21, 2017 8.330 8.358 8.273 8.302 7,310,858 -0.07(-0.79%)
Apr 20, 2017 8.264 8.368 8.179 8.368 10,895,758 +0.19(+2.31%)
Apr 19, 2017 8.415 8.462 8.179 8.179 9,881,117 -0.17(-2.04%)
Apr 18, 2017 8.453 8.519 8.339 8.349 6,530,878 -0.16(-1.89%)
Apr 17, 2017 8.311 8.510 8.311 8.510 6,000,386 +0.22(+2.62%)
Apr 13, 2017 8.500 8.538 8.226 8.292 8,774,982 -0.22(-2.56%)
Apr 12, 2017 8.718 8.736 8.448 8.510 8,895,541 -0.22(-2.49%)
Apr 11, 2017 8.841 8.859 8.557 8.727 6,496,554 -0.05(-0.54%)
Apr 10, 2017 8.897 8.897 8.699 8.774 5,524,472 -0.06(-0.64%)
Apr 07, 2017 8.812 8.916 8.737 8.831 10,840,495 +0.08(+0.86%)
Apr 06, 2017 8.831 8.959 8.729 8.755 9,858,399 -0.04(-0.43%)
Apr 05, 2017 8.916 9.096 8.774 8.793 16,104,037 -0.07(-0.75%)
Apr 04, 2017 8.642 8.919 8.547 8.859 17,128,566 +0.29(+3.42%)
Apr 03, 2017 8.604 8.642 8.472 8.566 5,599,487 -0.01(-0.11%)
Mar 31, 2017 8.368 8.623 8.358 8.576 11,778,007 +0.24(+2.83%)
Mar 30, 2017 8.425 8.533 8.316 8.339 7,616,982 -0.12(-1.45%)
Mar 29, 2017 8.330 8.462 8.236 8.462 8,456,997 +0.17(+2.05%)
Mar 28, 2017 8.396 8.519 8.269 8.292 8,251,492 -0.09(-1.02%)
Mar 27, 2017 8.273 8.425 8.198 8.377 9,591,634 -0.01(-0.11%)
Mar 24, 2017 8.415 8.481 8.245 8.387 11,577,749 +0.03(+0.34%)
Mar 23, 2017 8.292 8.453 8.273 8.358 7,953,078 +0.01(+0.11%)
Mar 22, 2017 8.226 8.415 8.217 8.349 8,127,968 +0.02(+0.23%)
Mar 21, 2017 8.633 8.680 8.311 8.330 12,392,123 -0.26(-3.08%)
Mar 20, 2017 8.670 8.746 8.566 8.595 6,335,397 -0.05(-0.55%)
Mar 17, 2017 8.633 8.661 8.519 8.642 8,885,462 +0.03(+0.33%)
Mar 16, 2017 8.415 8.642 8.349 8.614 12,452,304 +0.22(+2.59%)
Mar 15, 2017 8.207 8.439 8.094 8.396 14,867,912 +0.32(+3.98%)
Mar 14, 2017 8.188 8.198 7.999 8.075 12,639,602 -0.18(-2.18%)
Mar 13, 2017 8.245 8.283 8.094 8.254 6,529,554 +0.11(+1.39%)
Mar 10, 2017 8.264 8.292 8.089 8.141 7,021,413 -0.03(-0.35%)
Mar 09, 2017 8.179 8.188 8.065 8.169 15,338,402 -0.03(-0.35%)
Mar 08, 2017 8.339 8.481 8.198 8.198 8,086,726 -0.20(-2.36%)
Mar 07, 2017 8.529 8.566 8.368 8.396 9,798,730 -0.15(-1.77%)
Mar 06, 2017 8.358 8.566 8.292 8.547 8,976,880 +0.19(+2.26%)
Mar 03, 2017 8.406 8.585 8.339 8.358 10,829,707 +0.19(+2.31%)
Mar 02, 2017 8.623 8.633 8.169 8.169 16,901,782 -0.47(-5.47%)
Mar 01, 2017 8.254 8.661 8.169 8.642 19,058,804 +0.64(+8.04%)
Feb 28, 2017 8.321 8.363 7.999 7.999 10,208,013 -0.33(-3.97%)
Feb 27, 2017 8.103 8.368 8.018 8.330 10,015,964 +0.26(+3.16%)
Feb 24, 2017 8.084 8.136 7.994 8.075 9,710,407 -0.10(-1.27%)
Feb 23, 2017 8.481 8.491 8.146 8.179 9,859,731 -0.16(-1.93%)
Feb 22, 2017 8.481 8.557 8.339 8.339 5,494,478 -0.19(-2.22%)
Feb 21, 2017 8.273 8.576 8.207 8.529 10,568,727 +0.32(+3.92%)
Feb 17, 2017 8.207 8.207 8.207 0 -0.04(-0.46%)
Feb 16, 2017 8.434 8.500 8.198 8.245 8,891,837 -0.22(-2.57%)
Feb 15, 2017 8.491 8.590 8.443 8.462 8,474,697 -0.09(-1.10%)
Feb 14, 2017 8.529 8.618 8.415 8.557 8,269,910 -0.04(-0.44%)
Feb 13, 2017 8.633 8.708 8.462 8.595 7,865,114 +0.05(+0.55%)
Feb 10, 2017 8.529 8.642 8.519 8.547 8,459,409 +0.09(+1.12%)
Feb 09, 2017 8.226 8.510 8.131 8.453 12,035,243 +0.23(+2.76%)
Feb 08, 2017 8.321 8.361 8.198 8.226 11,400,541 -0.08(-0.91%)
Feb 07, 2017 8.538 8.557 8.283 8.302 9,738,041 -0.17(-2.01%)
Feb 06, 2017 8.699 8.699 8.396 8.472 8,012,315 -0.25(-2.82%)
Feb 03, 2017 8.784 8.859 8.670 8.718 10,863,766 -0.04(-0.43%)
Feb 02, 2017 8.661 8.831 8.651 8.755 11,799,427 +0.12(+1.42%)
Feb 01, 2017 8.841 8.869 8.633 8.633 7,420,806 -0.12(-1.40%)
Jan 31, 2017 8.812 8.945 8.746 8.755 8,357,359 -0.04(-0.43%)
Jan 30, 2017 8.784 8.812 8.651 8.793 8,678,802 +0.00(+0.00%)
Jan 27, 2017 8.746 8.902 8.614 8.793 8,688,686 +0.12(+1.42%)
Jan 26, 2017 8.907 8.916 8.585 8.670 17,319,770 -0.30(-3.37%)
Jan 25, 2017 8.784 8.992 8.566 8.973 21,084,092 +0.32(+3.72%)
Jan 24, 2017 8.406 8.771 8.406 8.651 19,472,168 +0.30(+3.62%)
Jan 23, 2017 8.358 8.454 8.150 8.349 15,988,329 -0.01(-0.11%)
Jan 20, 2017 7.942 8.410 7.857 8.358 18,913,710 +0.51(+6.51%)
Jan 19, 2017 7.886 7.923 7.791 7.848 10,576,212 -0.01(-0.12%)
Jan 18, 2017 7.819 7.999 7.772 7.857 14,165,139 +0.02(+0.24%)
Jan 17, 2017 7.488 7.857 7.460 7.838 17,435,956 +0.30(+4.01%)
Jan 13, 2017 7.536 7.536 7.536 0 -0.06(-0.75%)
Jan 12, 2017 7.422 7.621 7.337 7.593 10,827,999 +0.21(+2.82%)
Jan 11, 2017 7.375 7.394 7.290 7.384 9,223,778 +0.01(+0.13%)
Jan 10, 2017 7.470 7.470 7.347 7.375 17,571,380 -0.09(-1.14%)
Jan 09, 2017 7.536 7.574 7.441 7.460 9,764,759 -0.13(-1.74%)
Jan 06, 2017 7.555 7.626 7.526 7.593 8,163,098 +0.07(+0.88%)
Jan 05, 2017 7.621 7.640 7.507 7.526 14,120,529 +0.00(+0.00%)
Jan 04, 2017 7.441 7.536 7.337 7.526 21,085,130 +0.06(+0.76%)
Jan 03, 2017 7.668 7.715 7.403 7.470 11,026,377 -0.12(-1.62%)
Dec 30, 2016 7.593 7.593 7.593 0 +0.08(+1.01%)
Dec 29, 2016 7.611 7.668 7.479 7.517 7,177,832 -0.04(-0.50%)
Dec 28, 2016 7.668 7.696 7.545 7.555 5,594,460 -0.09(-1.11%)
Dec 27, 2016 7.432 7.640 7.394 7.640 8,781,250 +0.25(+3.32%)
Dec 23, 2016 7.394 7.394 7.394 0 +0.05(+0.64%)
Dec 22, 2016 7.602 7.621 7.299 7.347 10,319,414 -0.26(-3.48%)
Dec 21, 2016 7.697 7.701 7.583 7.611 3,968,019 -0.03(-0.37%)
Dec 20, 2016 7.555 7.701 7.517 7.640 7,442,054 +0.10(+1.38%)
Dec 19, 2016 7.564 7.630 7.498 7.536 6,127,985 -0.02(-0.25%)
Dec 16, 2016 7.744 7.763 7.451 7.555 17,753,986 -0.19(-2.44%)
Dec 15, 2016 7.838 7.848 7.697 7.744 11,339,993 -0.11(-1.44%)
Dec 14, 2016 8.245 8.273 7.829 7.857 11,190,947 -0.42(-5.03%)
Dec 13, 2016 8.387 8.443 8.245 8.273 8,618,221 -0.07(-0.79%)
Dec 12, 2016 8.358 8.538 8.302 8.339 7,903,443 +0.05(+0.57%)
Dec 09, 2016 8.443 8.113 8.292 12,600,495 -0.15(-1.79%)
Dec 08, 2016 8.122 8.462 8.103 8.443 16,848,598 +0.39(+4.81%)
Dec 07, 2016 7.819 8.079 7.791 8.056 14,139,863 +0.29(+3.78%)
Dec 06, 2016 7.659 7.777 7.526 7.763 12,664,601 +0.16(+2.11%)
Dec 05, 2016 7.470 7.640 7.413 7.602 7,463,950 +0.20(+2.68%)
Dec 02, 2016 7.318 7.470 7.309 7.403 4,722,595 +0.09(+1.16%)
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.