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

6.180 +0.050 (+0.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.747 3.766 3.688 3.707 6,282,036 -0.07(-1.82%)
Oct 30, 2019 3.924 3.943 3.747 3.776 18,099,090 -0.17(-4.24%)
Oct 29, 2019 4.002 4.032 3.943 3.943 5,060,727 -0.08(-1.96%)
Oct 28, 2019 3.933 4.032 3.919 4.022 6,143,393 +0.11(+2.76%)
Oct 25, 2019 3.855 3.933 3.806 3.914 6,854,312 +0.08(+2.05%)
Oct 24, 2019 4.022 4.022 3.766 3.835 14,795,517 -0.29(-6.92%)
Oct 23, 2019 4.081 4.130 4.032 4.120 8,243,417 +0.05(+1.21%)
Oct 22, 2019 3.992 4.091 3.978 4.071 7,096,313 +0.06(+1.47%)
Oct 21, 2019 4.032 4.051 3.983 4.012 2,874,644 +0.00(+0.00%)
Oct 18, 2019 4.012 4.081 3.933 4.012 6,512,721 +0.01(+0.25%)
Oct 17, 2019 4.051 4.125 4.002 4.002 3,845,056 -0.06(-1.45%)
Oct 16, 2019 4.042 4.091 4.022 4.061 3,593,477 +0.02(+0.49%)
Oct 15, 2019 4.032 4.155 4.017 4.042 5,884,593 +0.01(+0.24%)
Oct 14, 2019 3.983 4.051 3.933 4.032 8,729,525 +0.03(+0.74%)
Oct 11, 2019 3.924 4.042 3.894 4.002 14,026,522 +0.16(+4.09%)
Oct 10, 2019 3.786 3.914 3.766 3.845 7,906,630 +0.05(+1.30%)
Oct 09, 2019 3.766 3.806 3.688 3.796 6,894,478 +0.10(+2.66%)
Oct 08, 2019 3.619 3.756 3.599 3.697 4,725,067 +0.06(+1.62%)
Oct 07, 2019 3.678 3.704 3.629 3.638 3,031,656 -0.05(-1.33%)
Oct 04, 2019 3.599 3.697 3.589 3.688 5,074,658 +0.07(+1.90%)
Oct 03, 2019 3.599 3.668 3.560 3.619 5,993,552 -0.01(-0.27%)
Oct 02, 2019 3.688 3.727 3.540 3.629 9,100,104 -0.11(-2.89%)
Oct 01, 2019 3.884 3.884 3.727 3.737 6,006,029 -0.12(-3.06%)
Sep 30, 2019 3.894 3.943 3.835 3.855 3,502,701 -0.04(-1.01%)
Sep 27, 2019 3.904 3.983 3.884 3.894 4,187,170 -0.02(-0.50%)
Sep 26, 2019 3.894 3.919 3.874 3.914 2,949,619 -0.02(-0.50%)
Sep 25, 2019 3.884 3.933 3.781 3.933 3,786,285 +0.01(+0.25%)
Sep 24, 2019 3.953 3.978 3.914 3.924 3,747,748 -0.04(-0.99%)
Sep 23, 2019 3.992 4.032 3.933 3.963 5,065,292 -0.08(-1.95%)
Sep 20, 2019 3.933 4.051 3.914 4.042 9,750,980 +0.13(+3.27%)
Sep 19, 2019 3.914 4.002 3.884 3.914 4,661,575 +0.00(+0.00%)
Sep 18, 2019 3.953 4.002 3.874 3.914 9,830,555 -0.07(-1.73%)
Sep 17, 2019 3.796 3.992 3.786 3.983 5,011,069 +0.13(+3.32%)
Sep 16, 2019 3.835 3.884 3.776 3.855 5,205,224 -0.03(-0.76%)
Sep 13, 2019 3.845 3.884 3.806 3.884 5,148,488 +0.08(+2.07%)
Sep 12, 2019 3.865 3.914 3.776 3.806 7,227,490 -0.06(-1.53%)
Sep 11, 2019 3.914 3.983 3.747 3.865 13,301,145 -0.11(-2.72%)
Sep 10, 2019 3.884 4.002 3.815 3.973 9,535,358 +0.09(+2.28%)
Sep 09, 2019 3.766 3.933 3.766 3.884 6,843,547 +0.12(+3.13%)
Sep 06, 2019 3.815 3.865 3.722 3.766 10,677,416 -0.05(-1.29%)
Sep 05, 2019 3.756 3.865 3.747 3.815 5,843,694 +0.13(+3.47%)
Sep 04, 2019 3.550 3.717 3.550 3.688 6,292,053 +0.18(+5.04%)
Sep 03, 2019 3.648 3.668 3.461 3.511 10,802,832 -0.18(-4.80%)
Aug 30, 2019 3.550 3.776 3.550 3.688 13,091,035 +0.18(+5.04%)
Aug 29, 2019 3.265 3.589 3.245 3.511 22,595,278 +0.29(+9.17%)
Aug 28, 2019 3.157 3.260 3.137 3.216 6,775,835 +0.07(+2.19%)
Aug 27, 2019 3.098 3.176 3.078 3.147 5,211,113 +0.05(+1.59%)
Aug 26, 2019 3.107 3.127 3.078 3.098 5,589,347 +0.03(+0.96%)
Aug 23, 2019 3.058 3.166 3.014 3.068 8,965,491 -0.01(-0.32%)
Aug 22, 2019 3.039 3.088 3.009 3.078 7,284,236 +0.02(+0.64%)
Aug 21, 2019 3.019 3.058 3.004 3.058 9,099,888 +0.10(+3.32%)
Aug 20, 2019 2.989 3.029 2.945 2.960 5,613,227 +0.02(+0.67%)
Aug 19, 2019 2.970 2.999 2.911 2.940 5,457,237 +0.02(+0.67%)
Aug 16, 2019 2.871 2.940 2.866 2.921 7,928,410 +0.08(+2.77%)
Aug 15, 2019 2.911 2.921 2.773 2.842 11,697,859 -0.07(-2.37%)
Aug 14, 2019 2.940 2.970 2.881 2.911 14,475,447 -0.06(-1.99%)
Aug 13, 2019 2.980 3.078 2.930 2.970 7,986,938 -0.01(-0.33%)
Aug 12, 2019 3.048 3.058 2.970 2.980 7,436,281 -0.13(-4.11%)
Aug 09, 2019 3.107 3.127 3.068 3.107 7,464,683 -0.02(-0.63%)
Aug 08, 2019 3.068 3.147 3.039 3.127 10,791,276 +0.05(+1.60%)
Aug 07, 2019 3.009 3.088 2.901 3.078 11,533,229 +0.01(+0.32%)
Aug 06, 2019 3.107 3.206 2.999 3.068 16,773,249 +0.02(+0.65%)
Aug 05, 2019 3.166 3.196 2.970 3.048 23,903,506 -0.17(-5.20%)
Aug 02, 2019 3.304 3.343 3.166 3.216 10,156,334 -0.13(-3.82%)
Aug 01, 2019 3.511 3.550 3.309 3.343 9,936,880 -0.16(-4.49%)
Jul 31, 2019 3.609 3.609 3.461 3.501 9,529,533 -0.11(-3.00%)
Jul 30, 2019 3.550 3.619 3.540 3.609 6,107,951 +0.03(+0.82%)
Jul 29, 2019 3.589 3.629 3.530 3.579 5,750,677 +0.01(+0.28%)
Jul 26, 2019 3.629 3.629 3.540 3.570 6,881,973 -0.03(-0.82%)
Jul 25, 2019 3.609 3.629 3.540 3.599 8,656,176 -0.08(-2.14%)
Jul 24, 2019 3.648 3.697 3.619 3.678 5,121,796 +0.05(+1.36%)
Jul 23, 2019 3.688 3.707 3.619 3.629 6,495,384 -0.03(-0.81%)
Jul 22, 2019 3.688 3.747 3.629 3.658 5,407,945 -0.04(-1.06%)
Jul 19, 2019 3.697 3.737 3.638 3.697 8,697,933 +0.00(+0.00%)
Jul 18, 2019 3.835 3.865 3.648 3.697 10,940,854 -0.15(-3.84%)
Jul 17, 2019 3.933 3.943 3.835 3.845 6,801,080 -0.09(-2.25%)
Jul 16, 2019 4.002 4.002 3.899 3.933 4,777,442 -0.07(-1.72%)
Jul 15, 2019 3.963 4.032 3.933 4.002 5,336,138 +0.05(+1.24%)
Jul 12, 2019 3.983 4.051 3.948 3.953 19,864,806 -0.03(-0.74%)
Jul 11, 2019 3.953 3.992 3.914 3.983 8,950,505 +0.07(+1.76%)
Jul 10, 2019 3.973 3.983 3.884 3.914 11,587,504 -0.03(-0.75%)
Jul 09, 2019 4.179 4.219 3.938 3.943 10,077,945 -0.27(-6.31%)
Jul 08, 2019 4.199 4.268 4.194 4.209 3,979,413 -0.02(-0.47%)
Jul 05, 2019 4.179 4.238 4.150 4.228 2,754,498 +0.05(+1.18%)
Jul 03, 2019 4.248 4.258 4.169 4.179 3,541,105 -0.04(-0.93%)
Jul 02, 2019 4.248 4.278 4.179 4.219 3,225,095 -0.03(-0.69%)
Jul 01, 2019 4.199 4.248 4.150 4.248 4,695,178 +0.08(+1.89%)
Jun 28, 2019 4.169 4.189 4.081 4.169 4,350,085 +0.03(+0.71%)
Jun 27, 2019 4.160 4.209 4.130 4.140 5,607,971 +0.01(+0.24%)
Jun 26, 2019 4.061 4.160 4.022 4.130 7,612,014 +0.09(+2.19%)
Jun 25, 2019 4.061 4.096 4.012 4.042 4,268,031 -0.05(-1.20%)
Jun 24, 2019 4.130 4.140 4.061 4.091 1,984,700 -0.01(-0.24%)
Jun 21, 2019 4.061 4.120 3.992 4.101 5,809,503 +0.04(+0.97%)
Jun 20, 2019 4.140 4.179 4.042 4.061 4,559,229 -0.02(-0.48%)
Jun 19, 2019 4.101 4.120 4.032 4.081 6,182,867 +0.00(+0.00%)
Jun 18, 2019 4.091 4.150 4.081 4.081 4,744,977 +0.05(+1.22%)
Jun 17, 2019 4.091 4.091 3.992 4.032 6,436,167 -0.07(-1.68%)
Jun 14, 2019 4.140 4.140 4.032 4.101 4,804,253 -0.05(-1.18%)
Jun 13, 2019 4.042 4.219 4.042 4.150 6,452,854 +0.06(+1.44%)
Jun 12, 2019 4.140 4.169 4.086 4.091 5,117,646 -0.09(-2.12%)
Jun 11, 2019 4.366 4.366 4.160 4.179 7,778,372 -0.14(-3.19%)
Jun 10, 2019 4.160 4.386 4.130 4.317 8,630,314 +0.26(+6.30%)
Jun 07, 2019 4.071 4.115 4.032 4.061 3,979,103 +0.02(+0.49%)
Jun 06, 2019 4.110 4.120 3.973 4.042 9,470,622 -0.08(-1.91%)
Jun 05, 2019 4.248 4.248 4.101 4.120 4,770,262 -0.10(-2.33%)
Jun 04, 2019 4.101 4.297 4.091 4.219 7,212,638 +0.16(+3.87%)
Jun 03, 2019 4.081 4.130 3.992 4.061 5,974,750 +0.01(+0.24%)
May 31, 2019 4.012 4.091 3.894 4.051 8,953,593 -0.11(-2.60%)
May 30, 2019 4.120 4.266 4.120 4.160 4,474,265 +0.04(+0.95%)
May 29, 2019 3.914 4.130 3.874 4.120 8,327,516 +0.16(+3.97%)
May 28, 2019 4.120 4.140 3.894 3.963 11,092,408 -0.18(-4.28%)
May 24, 2019 4.287 4.287 4.120 4.140 5,647,605 -0.11(-2.55%)
May 23, 2019 4.238 4.248 4.150 4.248 5,316,087 -0.02(-0.46%)
May 22, 2019 4.297 4.327 4.248 4.268 3,254,691 -0.04(-0.91%)
May 21, 2019 4.346 4.346 4.287 4.307 2,840,240 -0.01(-0.23%)
May 20, 2019 4.297 4.356 4.273 4.317 2,921,496 +0.01(+0.23%)
May 17, 2019 4.307 4.346 4.287 4.307 6,542,924 -0.02(-0.45%)
May 16, 2019 4.287 4.415 4.287 4.327 5,347,043 -0.01(-0.23%)
May 15, 2019 4.287 4.366 4.278 4.337 4,085,021 +0.03(+0.68%)
May 14, 2019 4.307 4.415 4.278 4.307 7,019,650 +0.04(+0.92%)
May 13, 2019 4.346 4.366 4.238 4.268 5,673,419 -0.18(-3.98%)
May 10, 2019 4.435 4.484 4.351 4.445 6,733,499 +0.00(+0.00%)
May 09, 2019 4.405 4.464 4.341 4.445 8,983,347 +0.02(+0.44%)
May 08, 2019 4.474 4.484 4.415 4.425 4,899,812 -0.03(-0.66%)
May 07, 2019 4.484 4.504 4.425 4.455 4,429,741 -0.08(-1.74%)
May 06, 2019 4.484 4.582 4.474 4.533 3,245,638 -0.03(-0.65%)
May 03, 2019 4.553 4.573 4.514 4.563 3,967,306 +0.07(+1.53%)
May 02, 2019 4.484 4.543 4.445 4.494 6,747,833 -0.01(-0.22%)
May 01, 2019 4.573 4.602 4.494 4.504 6,604,221 -0.02(-0.43%)
Apr 30, 2019 4.494 4.553 4.464 4.523 4,247,556 +0.03(+0.66%)
Apr 29, 2019 4.504 4.548 4.464 4.494 5,120,860 -0.04(-0.87%)
Apr 26, 2019 4.523 4.573 4.504 4.533 7,143,125 +0.01(+0.22%)
Apr 25, 2019 4.730 4.769 4.514 4.523 12,220,631 -0.22(-4.56%)
Apr 24, 2019 4.700 4.750 4.651 4.740 7,806,264 +0.04(+0.84%)
Apr 23, 2019 4.750 4.759 4.612 4.700 9,918,523 -0.06(-1.24%)
Apr 22, 2019 4.779 4.809 4.740 4.759 3,526,271 -0.04(-0.82%)
Apr 18, 2019 4.799 4.897 4.779 4.799 4,252,458 -0.03(-0.61%)
Apr 17, 2019 4.818 4.868 4.740 4.828 7,893,497 +0.04(+0.82%)
Apr 16, 2019 4.700 4.789 4.700 4.789 4,587,404 +0.07(+1.46%)
Apr 15, 2019 4.700 4.784 4.641 4.720 4,099,647 +0.01(+0.21%)
Apr 12, 2019 4.730 4.759 4.641 4.710 7,087,701 +0.01(+0.21%)
Apr 11, 2019 4.848 4.853 4.671 4.700 9,581,166 -0.16(-3.24%)
Apr 10, 2019 4.917 4.917 4.838 4.858 3,799,825 -0.03(-0.60%)
Apr 09, 2019 4.986 5.005 4.872 4.887 5,548,980 -0.13(-2.55%)
Apr 08, 2019 4.858 5.015 4.789 5.015 5,922,203 +0.13(+2.62%)
Apr 05, 2019 4.809 4.907 4.799 4.887 6,825,736 +0.09(+1.84%)
Apr 04, 2019 4.720 4.838 4.700 4.799 6,172,804 +0.08(+1.67%)
Apr 03, 2019 4.720 4.759 4.681 4.720 5,992,286 +0.04(+0.84%)
Apr 02, 2019 4.661 4.700 4.558 4.681 10,987,638 +0.00(+0.00%)
Apr 01, 2019 4.641 4.710 4.612 4.681 6,134,168 +0.12(+2.59%)
Mar 29, 2019 4.514 4.622 4.464 4.563 30,454,460 +0.08(+1.75%)
Mar 28, 2019 4.641 4.661 4.464 4.484 14,733,333 -0.18(-3.80%)
Mar 27, 2019 4.602 4.681 4.568 4.661 6,832,097 +0.03(+0.64%)
Mar 26, 2019 4.779 4.789 4.592 4.632 8,918,947 -0.09(-1.87%)
Mar 25, 2019 4.464 4.740 4.464 4.720 14,369,699 +0.26(+5.73%)
Mar 22, 2019 4.740 4.789 4.455 4.464 22,081,238 -0.36(-7.54%)
Mar 21, 2019 4.809 4.966 4.799 4.828 9,630,470 -0.06(-1.21%)
Mar 20, 2019 4.789 4.897 4.691 4.887 10,814,673 +0.08(+1.64%)
Mar 19, 2019 4.789 4.858 4.750 4.809 12,907,159 +0.06(+1.24%)
Mar 18, 2019 4.700 4.809 4.622 4.750 7,552,136 +0.06(+1.26%)
Mar 15, 2019 4.602 4.691 4.592 4.691 6,132,790 +0.11(+2.36%)
Mar 14, 2019 4.592 4.646 4.533 4.582 5,617,069 -0.05(-1.06%)
Mar 13, 2019 4.651 4.676 4.582 4.632 4,743,137 -0.02(-0.42%)
Mar 12, 2019 4.651 4.710 4.617 4.651 4,521,185 +0.03(+0.64%)
Mar 11, 2019 4.582 4.671 4.563 4.622 4,704,002 +0.07(+1.51%)
Mar 08, 2019 4.553 4.602 4.523 4.553 5,599,504 -0.03(-0.64%)
Mar 07, 2019 4.651 4.651 4.504 4.582 10,253,135 -0.08(-1.69%)
Mar 06, 2019 4.661 4.710 4.582 4.661 4,151,555 -0.02(-0.42%)
Mar 05, 2019 4.730 4.740 4.661 4.681 5,578,244 -0.05(-1.04%)
Mar 04, 2019 4.799 4.818 4.691 4.730 7,548,622 -0.06(-1.23%)
Mar 01, 2019 4.818 4.858 4.681 4.789 8,197,799 +0.02(+0.41%)
Feb 28, 2019 4.769 4.838 4.661 4.769 7,157,909 -0.02(-0.41%)
Feb 27, 2019 4.848 4.858 4.769 4.789 7,094,438 -0.05(-1.02%)
Feb 26, 2019 4.848 4.887 4.809 4.838 9,340,608 -0.01(-0.20%)
Feb 25, 2019 4.897 4.936 4.789 4.848 12,890,977 -0.04(-0.80%)
Feb 22, 2019 4.927 4.966 4.853 4.887 7,155,938 -0.03(-0.60%)
Feb 21, 2019 4.917 4.927 4.872 4.917 6,587,527 -0.01(-0.20%)
Feb 20, 2019 4.897 5.045 4.887 4.927 11,032,203 +0.12(+2.45%)
Feb 19, 2019 4.848 4.917 4.809 4.809 3,763,077 -0.03(-0.61%)
Feb 15, 2019 4.838 4.877 4.794 4.838 8,275,290 +0.02(+0.41%)
Feb 14, 2019 4.750 4.858 4.691 4.818 7,839,321 +0.07(+1.45%)
Feb 13, 2019 4.917 4.966 4.730 4.750 9,120,807 -0.19(-3.78%)
Feb 12, 2019 4.828 4.946 4.828 4.936 10,196,595 +0.12(+2.45%)
Feb 11, 2019 4.789 4.828 4.666 4.818 12,029,899 +0.04(+0.82%)
Feb 08, 2019 4.799 4.868 4.691 4.779 12,373,173 -0.08(-1.62%)
Feb 07, 2019 5.212 5.222 4.809 4.858 15,261,639 -0.37(-7.14%)
Feb 06, 2019 5.408 5.408 5.212 5.231 7,346,765 -0.18(-3.27%)
Feb 05, 2019 5.290 5.428 5.271 5.408 4,415,719 +0.14(+2.61%)
Feb 04, 2019 5.241 5.320 5.222 5.271 2,607,416 +0.02(+0.37%)
Feb 01, 2019 5.349 5.359 5.241 5.251 4,499,677 -0.10(-1.84%)
Jan 31, 2019 5.281 5.399 5.241 5.349 7,382,051 +0.09(+1.68%)
Jan 30, 2019 5.192 5.310 5.113 5.261 6,902,243 +0.05(+0.94%)
Jan 29, 2019 5.222 5.295 5.197 5.212 3,105,053 -0.02(-0.38%)
Jan 28, 2019 5.163 5.261 5.153 5.231 3,880,547 +0.00(+0.00%)
Jan 25, 2019 5.231 5.305 5.212 5.231 5,424,487 +0.07(+1.33%)
Jan 24, 2019 5.133 5.271 5.133 5.163 5,412,762 +0.01(+0.19%)
Jan 23, 2019 5.349 5.359 5.074 5.153 9,794,202 -0.17(-3.14%)
Jan 22, 2019 5.408 5.467 5.271 5.320 6,054,362 -0.16(-2.87%)
Jan 18, 2019 5.399 5.536 5.320 5.477 6,640,449 +0.11(+2.01%)
Jan 17, 2019 5.231 5.389 5.212 5.369 7,193,377 +0.12(+2.25%)
Jan 16, 2019 5.104 5.290 5.089 5.251 6,300,203 +0.14(+2.69%)
Jan 15, 2019 5.143 5.163 5.064 5.113 7,452,616 -0.03(-0.57%)
Jan 14, 2019 5.133 5.241 5.099 5.143 4,408,860 -0.01(-0.19%)
Jan 11, 2019 5.133 5.202 5.084 5.153 4,500,491 -0.03(-0.57%)
Jan 10, 2019 5.212 5.251 5.133 5.182 12,268,608 -0.03(-0.57%)
Jan 09, 2019 5.123 5.310 5.123 5.212 10,293,365 +0.09(+1.73%)
Jan 08, 2019 5.035 5.123 4.995 5.123 7,152,846 +0.14(+2.76%)
Jan 07, 2019 4.877 5.025 4.799 4.986 4,758,011 +0.16(+3.26%)
Jan 04, 2019 4.828 4.887 4.779 4.828 7,604,310 +0.05(+1.03%)
Jan 03, 2019 4.868 4.868 4.740 4.779 4,084,365 -0.11(-2.21%)
Jan 02, 2019 4.671 4.907 4.671 4.887 4,243,590 +0.15(+3.11%)
Dec 31, 2018 4.710 4.789 4.651 4.740 4,874,218 +0.03(+0.63%)
Dec 28, 2018 4.720 4.750 4.676 4.710 3,855,544 +0.00(+0.00%)
Dec 27, 2018 4.612 4.710 4.592 4.710 9,193,654 +0.02(+0.42%)
Dec 26, 2018 4.602 4.700 4.543 4.691 5,881,136 +0.08(+1.71%)
Dec 24, 2018 4.661 4.745 4.602 4.612 3,457,919 -0.09(-1.88%)
Dec 21, 2018 4.681 4.789 4.632 4.700 8,205,019 -0.03(-0.62%)
Dec 20, 2018 4.818 4.927 4.686 4.730 11,121,586 -0.02(-0.41%)
Dec 19, 2018 4.789 4.986 4.710 4.750 10,307,773 +0.05(+1.05%)
Dec 18, 2018 4.612 4.789 4.582 4.700 8,537,408 +0.13(+2.80%)
Dec 17, 2018 4.573 4.681 4.563 4.573 7,117,639 +0.00(+0.00%)
Dec 14, 2018 4.494 4.622 4.445 4.573 15,065,230 +0.03(+0.65%)
Dec 13, 2018 4.700 4.700 4.523 4.543 12,931,517 -0.09(-1.91%)
Dec 12, 2018 4.681 4.720 4.622 4.632 9,649,984 +0.03(+0.64%)
Dec 11, 2018 4.720 4.789 4.592 4.602 11,579,324 -0.07(-1.47%)
Dec 10, 2018 4.877 4.907 4.661 4.671 11,167,695 -0.27(-5.38%)
Dec 07, 2018 4.917 5.074 4.917 4.936 7,952,410 +0.04(+0.80%)
Dec 06, 2018 4.700 4.897 4.661 4.897 10,534,850 +0.09(+1.84%)
Dec 04, 2018 4.986 5.143 4.789 4.809 9,732,268 -0.26(-5.05%)
Dec 03, 2018 5.212 5.290 4.995 5.064 10,535,478 +0.01(+0.19%)
Nov 30, 2018 4.986 5.089 4.927 5.054 11,790,260 +0.03(+0.59%)
Nov 29, 2018 4.887 5.123 4.877 5.025 12,890,155 +0.19(+3.86%)
Nov 28, 2018 4.651 4.858 4.563 4.838 12,544,121 +0.26(+5.58%)
Nov 27, 2018 4.474 4.602 4.435 4.582 15,319,918 +0.10(+2.19%)
Nov 26, 2018 4.730 4.779 4.405 4.484 14,990,039 -0.19(-4.00%)
Nov 23, 2018 4.573 4.710 4.396 4.671 7,316,209 +0.07(+1.50%)
Nov 21, 2018 4.602 4.602 4.602 0 -0.20(-4.10%)
Nov 20, 2018 4.818 4.976 4.789 4.799 7,820,921 -0.10(-2.01%)
Nov 19, 2018 4.927 5.015 4.848 4.897 6,615,250 -0.07(-1.39%)
Nov 16, 2018 4.946 5.054 4.868 4.966 8,339,358 +0.06(+1.20%)
Nov 15, 2018 4.897 4.995 4.858 4.907 10,226,049 +0.02(+0.40%)
Nov 14, 2018 4.956 5.123 4.848 4.887 16,258,690 +0.00(+0.00%)
Nov 13, 2018 4.927 5.025 4.809 4.887 13,683,204 -0.06(-1.19%)
Nov 12, 2018 5.163 5.222 4.902 4.946 10,990,673 -0.28(-5.27%)
Nov 09, 2018 5.192 5.261 4.853 5.222 18,792,334 -0.01(-0.19%)
Nov 08, 2018 5.458 5.546 5.153 5.231 12,193,013 -0.31(-5.67%)
Nov 07, 2018 5.635 5.713 5.487 5.546 8,547,378 +0.03(+0.53%)
Nov 06, 2018 5.340 5.605 5.340 5.517 10,979,625 +0.13(+2.37%)
Nov 05, 2018 5.320 5.517 5.315 5.389 7,528,722 +0.07(+1.29%)
Nov 02, 2018 5.389 5.467 5.271 5.320 6,855,533 +0.00(+0.00%)
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.