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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	13.35	13.55	13.15	13.18	431,200	-0.27(-2.01%)
Jun 27, 2002	13.15	13.45	13.06	13.45	273,400	+0.40(+3.10%)
Jun 26, 2002	13.00	13.18	12.85	13.04	563,900	-0.40(-3.01%)
Jun 25, 2002	13.44	13.67	13.38	13.45	331,700	-0.38(-2.71%)
Jun 21, 2002	14.07	14.12	13.78	13.82	880,000	-0.30(-2.12%)
Jun 20, 2002	14.39	14.40	14.07	14.12	466,200	-0.27(-1.84%)
Jun 19, 2002	14.68	14.68	14.38	14.39	425,300	-0.29(-2.01%)
Jun 18, 2002	14.68	14.72	14.54	14.69	321,400	-0.01(-0.10%)
Jun 17, 2002	14.43	14.71	14.38	14.70	595,600	+0.25(+1.73%)
Jun 14, 2002	14.10	14.45	13.88	14.45	673,000	+0.31(+2.19%)
Jun 12, 2002	14.06	14.20	14.05	14.14	357,000	-0.16(-1.12%)
Jun 11, 2002	14.31	14.46	14.28	14.30	355,700	-0.02(-0.17%)
Jun 10, 2002	14.50	14.53	14.32	14.32	140,600	-0.11(-0.76%)
Jun 07, 2002	14.32	14.44	14.09	14.44	446,000	+0.12(+0.80%)
Jun 06, 2002	14.62	14.62	14.21	14.32	594,600	-0.27(-1.82%)
Jun 05, 2002	14.62	14.64	14.55	14.59	185,200	-0.43(-2.86%)
May 31, 2002	14.88	15.04	14.88	15.02	569,800	-0.41(-2.66%)
May 28, 2002	15.57	15.65	15.36	15.43	487,500	-0.12(-0.80%)
May 27, 2002	15.73	15.79	15.54	15.55	237,500	+0.00(+0.00%)
May 24, 2002	15.73	15.79	15.54	15.55	237,500	-0.15(-0.96%)
May 23, 2002	15.52	15.72	15.48	15.70	472,900	+0.18(+1.19%)
May 22, 2002	15.52	15.52	15.35	15.52	510,500	-0.04(-0.23%)
May 21, 2002	15.99	15.99	15.55	15.55	407,500	-0.31(-1.95%)
May 20, 2002	15.99	15.99	15.82	15.86	283,300	-0.08(-0.50%)
May 17, 2002	15.97	16.20	15.88	15.94	541,600	+0.04(+0.22%)
May 16, 2002	15.88	15.91	15.75	15.90	576,100	+0.04(+0.25%)
May 15, 2002	15.70	15.89	15.60	15.87	625,400	+0.08(+0.51%)
May 14, 2002	15.53	15.81	15.53	15.79	384,000	+0.19(+1.19%)
May 13, 2002	15.62	15.85	15.43	15.60	840,800	+0.09(+0.58%)
May 10, 2002	15.50	15.57	15.47	15.51	627,500	-0.01(-0.06%)
May 09, 2002	15.65	15.65	15.40	15.52	491,100	-0.13(-0.83%)
May 08, 2002	15.47	15.70	15.47	15.65	416,600	+0.16(+1.00%)
May 07, 2002	15.60	15.65	15.43	15.49	512,100	-0.21(-1.31%)
May 06, 2002	15.47	15.78	15.41	15.70	202,500	+0.35(+2.28%)
May 03, 2002	15.50	15.51	15.12	15.35	316,200	-0.46(-2.91%)
May 02, 2002	15.78	16.08	15.73	15.81	534,900	-0.06(-0.38%)
May 01, 2002	15.75	15.88	15.57	15.87	439,100	+0.02(+0.13%)
Apr 30, 2002	15.50	16.00	15.48	15.85	737,300	+0.36(+2.32%)
Apr 29, 2002	15.80	15.80	15.45	15.49	456,500	-0.08(-0.51%)
Apr 26, 2002	15.30	15.78	15.30	15.57	488,500	+0.32(+2.10%)
Apr 25, 2002	15.35	15.35	15.20	15.25	613,200	-0.12(-0.78%)
Apr 24, 2002	15.10	15.38	15.00	15.37	1,193,600	+0.16(+1.05%)
Apr 23, 2002	15.65	15.65	15.15	15.21	961,800	-0.50(-3.21%)
Apr 22, 2002	15.88	16.05	15.41	15.71	1,823,600	-0.14(-0.88%)
Apr 19, 2002	15.85	15.94	15.80	15.86	234,800	-0.06(-0.38%)
Apr 18, 2002	16.18	16.19	15.82	15.91	1,289,000	-0.21(-1.27%)
Apr 17, 2002	16.33	16.33	16.08	16.12	727,700	-0.22(-1.38%)
Apr 16, 2002	16.50	16.50	16.25	16.34	1,156,200	+0.19(+1.21%)
Apr 15, 2002	16.15	16.24	16.05	16.15	839,700	+0.11(+0.72%)
Apr 12, 2002	16.11	16.11	15.86	16.04	1,096,200	+0.44(+2.79%)
Apr 11, 2002	15.85	15.90	15.57	15.60	1,172,000	+0.03(+0.19%)
Apr 10, 2002	14.82	15.60	14.82	15.57	1,178,000	+0.72(+4.85%)
Apr 09, 2002	14.90	14.90	14.80	14.85	398,300	-0.05(-0.37%)
Apr 08, 2002	14.78	14.99	14.76	14.90	254,300	-0.06(-0.37%)
Apr 05, 2002	14.69	15.07	14.69	14.96	727,800	+0.27(+1.84%)
Apr 04, 2002	14.65	14.74	14.55	14.69	417,100	+0.00(+0.00%)
Apr 03, 2002	14.85	14.85	14.61	14.69	640,000	-0.19(-1.24%)
Apr 02, 2002	14.88	14.89	14.72	14.88	654,000	-0.04(-0.23%)

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.