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

8.965 +0.115 (+1.30%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.475 8.737 8.328 8.698 10,903,027 +0.24(+2.82%)
Nov 27, 2009 8.128 8.522 8.119 8.459 8,702,701 -0.19(-2.23%)
Nov 25, 2009 8.621 8.706 8.598 8.652 5,827,633 +0.06(+0.72%)
Nov 24, 2009 8.737 8.744 8.545 8.590 10,195,154 -0.15(-1.68%)
Nov 23, 2009 8.706 8.814 8.621 8.737 10,636,776 +0.19(+2.25%)
Nov 20, 2009 8.529 8.590 8.436 8.544 7,622,799 -0.07(-0.81%)
Nov 19, 2009 8.814 8.837 8.475 8.613 17,902,526 -0.32(-3.54%)
Nov 18, 2009 9.052 9.091 8.852 8.929 12,261,730 -0.11(-1.19%)
Nov 17, 2009 9.060 9.187 8.945 9.037 14,926,855 -0.20(-2.17%)
Nov 16, 2009 9.168 9.276 9.068 9.237 16,279,201 +0.32(+3.63%)
Nov 13, 2009 8.721 9.006 8.706 8.914 7,466,660 +0.15(+1.76%)
Nov 12, 2009 9.091 9.214 8.660 8.760 10,006,391 -0.39(-4.29%)
Nov 11, 2009 9.052 9.268 8.991 9.153 14,023,825 +0.25(+2.77%)
Nov 10, 2009 9.022 9.168 8.783 8.906 15,656,242 -0.17(-1.87%)
Nov 09, 2009 8.567 9.199 8.567 9.076 11,453,021 +0.58(+6.80%)
Nov 06, 2009 8.182 8.598 8.182 8.498 9,056,645 +0.13(+1.57%)
Nov 05, 2009 8.529 8.629 8.321 8.367 12,427,415 -0.05(-0.64%)
Nov 04, 2009 8.213 8.752 8.213 8.421 25,107,508 +0.25(+3.02%)
Nov 03, 2009 7.797 8.243 7.789 8.174 15,077,410 +0.22(+2.71%)
Nov 02, 2009 7.982 8.359 7.723 7.958 16,409,507 -0.04(-0.48%)
Oct 30, 2009 8.197 8.536 7.905 7.997 26,562,214 -0.65(-7.49%)
Oct 29, 2009 8.197 8.721 8.174 8.644 16,693,602 +0.56(+6.96%)
Oct 28, 2009 8.459 8.490 7.812 8.082 40,294,428 -0.65(-7.41%)
Oct 27, 2009 9.168 9.191 8.667 8.729 23,759,908 -0.44(-4.79%)
Oct 26, 2009 9.754 10.14 9.099 9.168 29,636,258 -0.67(-6.81%)
Oct 23, 2009 9.854 9.861 9.630 9.838 14,716,092 -0.30(-2.96%)
Oct 22, 2009 10.19 10.29 10.02 10.14 13,504,290 -0.05(-0.53%)
Oct 21, 2009 10.27 10.40 10.12 10.19 11,465,684 +0.02(+0.15%)
Oct 20, 2009 10.17 10.26 10.12 10.18 14,324,175 -0.25(-2.44%)
Oct 19, 2009 10.31 10.57 10.19 10.43 9,815,915 +0.17(+1.65%)
Oct 16, 2009 10.52 10.55 10.24 10.26 14,557,994 -0.41(-3.83%)
Oct 15, 2009 10.56 10.76 10.49 10.67 11,020,002 -0.05(-0.50%)
Oct 14, 2009 10.67 10.72 10.43 10.72 15,518,739 +0.33(+3.19%)
Oct 13, 2009 10.25 10.48 10.11 10.39 18,836,288 +0.21(+2.04%)
Oct 12, 2009 10.31 10.35 10.10 10.19 6,794,193 +0.03(+0.30%)
Oct 09, 2009 10.02 10.19 9.915 10.15 9,601,968 +0.11(+1.07%)
Oct 08, 2009 9.938 10.16 9.831 10.05 16,439,223 +0.33(+3.41%)
Oct 07, 2009 9.969 9.977 9.638 9.715 9,333,382 -0.19(-1.94%)
Oct 06, 2009 9.838 10.00 9.754 9.908 13,200,281 +0.33(+3.46%)
Oct 05, 2009 9.391 9.646 9.361 9.576 13,277,177 +0.21(+2.22%)
Oct 02, 2009 9.415 9.461 8.952 9.368 24,040,016 -0.15(-1.62%)
Oct 01, 2009 10.05 10.05 9.492 9.522 26,011,748 -0.43(-4.33%)
Sep 30, 2009 10.10 10.19 9.846 9.954 20,054,586 -0.07(-0.69%)
Sep 29, 2009 10.09 10.35 9.992 10.02 12,674,465 -0.23(-2.27%)
Sep 28, 2009 9.977 10.29 9.977 10.26 11,580,090 +0.25(+2.48%)
Sep 25, 2009 9.854 10.07 9.754 10.01 20,660,914 +0.16(+1.64%)
Sep 24, 2009 10.22 10.31 9.669 9.846 29,885,638 -0.21(-2.07%)
Sep 23, 2009 9.792 10.39 9.715 10.05 139,963,312 +0.04(+0.38%)
Sep 22, 2009 10.16 10.35 9.938 10.02 23,132,264 -0.04(-0.38%)
Sep 21, 2009 10.69 10.71 9.962 10.05 26,509,208 -0.89(-8.10%)
Sep 18, 2009 10.92 11.03 10.81 10.94 14,529,293 +0.19(+1.79%)
Sep 17, 2009 10.93 11.21 10.71 10.75 17,047,848 -0.23(-2.10%)
Sep 16, 2009 10.15 11.24 10.12 10.98 27,047,382 +0.90(+8.94%)
Sep 15, 2009 9.669 10.11 9.561 10.08 14,822,873 +0.42(+4.39%)
Sep 14, 2009 9.646 9.754 9.415 9.653 8,408,057 +0.02(+0.16%)
Sep 11, 2009 9.900 9.992 9.592 9.638 12,016,990 -0.22(-2.27%)
Sep 10, 2009 10.04 10.04 9.638 9.861 10,901,725 -0.12(-1.23%)
Sep 09, 2009 9.784 10.31 9.669 9.985 15,935,718 -0.05(-0.46%)
Sep 08, 2009 9.831 10.27 9.831 10.03 13,492,822 +0.45(+4.75%)
Sep 04, 2009 9.669 9.861 9.492 9.576 11,947,436 -0.14(-1.43%)
Sep 03, 2009 9.569 9.723 9.453 9.715 11,530,647 +0.30(+3.19%)
Sep 02, 2009 9.091 9.584 9.091 9.415 13,096,626 -0.01(-0.08%)
Sep 01, 2009 10.16 10.25 9.353 9.422 17,910,996 -0.81(-7.91%)
Aug 31, 2009 10.02 10.31 9.877 10.23 14,392,495 +0.02(+0.15%)
Aug 28, 2009 10.52 10.52 10.18 10.22 10,529,720 -0.08(-0.82%)
Aug 27, 2009 10.15 10.31 9.792 10.30 12,213,110 +0.15(+1.52%)
Aug 26, 2009 9.969 10.25 9.653 10.15 10,792,897 +0.28(+2.81%)
Aug 25, 2009 9.992 10.15 9.769 9.869 8,573,574 +0.10(+1.03%)
Aug 24, 2009 10.14 10.25 9.661 9.769 13,091,163 -0.14(-1.40%)
Aug 21, 2009 10.05 10.39 9.869 9.908 27,081,194 +0.07(+0.70%)
Aug 20, 2009 9.438 10.00 9.353 9.838 22,858,358 +0.45(+4.84%)
Aug 19, 2009 8.713 9.422 8.613 9.384 21,193,022 +0.51(+5.73%)
Aug 18, 2009 8.567 9.037 8.459 8.875 29,693,094 +0.98(+12.38%)
Aug 17, 2009 7.920 8.529 7.827 7.897 15,089,287 -0.39(-4.73%)
Aug 14, 2009 8.590 8.690 8.236 8.290 8,606,512 -0.29(-3.41%)
Aug 13, 2009 8.698 8.760 8.529 8.582 12,090,794 +0.14(+1.64%)
Aug 12, 2009 8.313 8.536 8.228 8.444 7,723,164 +0.15(+1.76%)
Aug 11, 2009 8.675 8.852 8.243 8.297 13,396,162 -0.11(-1.28%)
Aug 10, 2009 8.344 8.606 8.282 8.405 10,567,996 -0.02(-0.18%)
Aug 07, 2009 8.359 8.667 8.359 8.421 17,474,838 +0.25(+3.02%)
Aug 06, 2009 7.920 8.297 7.920 8.174 19,362,164 +0.26(+3.31%)
Aug 05, 2009 7.812 7.928 7.565 7.912 8,038,785 +0.24(+3.11%)
Aug 04, 2009 7.635 7.782 7.404 7.673 7,263,619 +0.16(+2.15%)
Aug 03, 2009 7.381 7.596 7.311 7.512 7,591,084 +0.28(+3.83%)
Jul 31, 2009 7.273 7.442 7.126 7.234 9,382,353 -0.02(-0.32%)
Jul 30, 2009 7.057 7.342 7.011 7.257 12,876,849 +0.50(+7.41%)
Jul 29, 2009 7.203 7.250 6.749 6.757 13,707,088 -0.62(-8.46%)
Jul 28, 2009 7.458 7.504 7.227 7.381 6,287,821 -0.07(-0.93%)
Jul 27, 2009 7.550 7.596 7.342 7.450 6,006,867 -0.10(-1.33%)
Jul 24, 2009 7.288 7.619 7.288 7.550 1,580 -0.02(-0.31%)
Jul 23, 2009 7.203 7.596 7.180 7.573 6,717,363 +0.39(+5.47%)
Jul 22, 2009 6.895 7.257 6.895 7.180 6,214,583 +0.15(+2.08%)
Jul 21, 2009 7.134 7.319 6.918 7.034 5,668,426 -0.05(-0.76%)
Jul 20, 2009 6.903 7.142 6.880 7.088 6,597,993 +0.25(+3.60%)
Jul 17, 2009 6.749 6.918 6.718 6.841 9,243,840 +0.12(+1.83%)
Jul 16, 2009 6.402 6.764 6.402 6.718 7,401,411 +0.19(+2.95%)
Jul 15, 2009 6.186 6.549 6.109 6.525 12,054,793 +0.45(+7.49%)
Jul 14, 2009 6.279 6.279 6.032 6.071 6,481,439 -0.02(-0.25%)
Jul 13, 2009 5.994 6.117 5.986 6.086 6,823,766 +0.08(+1.41%)
Jul 10, 2009 6.109 6.109 5.878 6.002 8,152,272 -0.18(-2.99%)
Jul 09, 2009 6.240 6.264 6.063 6.186 9,670,236 +0.13(+2.16%)
Jul 08, 2009 6.325 6.394 5.871 6.056 14,463,793 -0.32(-4.96%)
Jul 07, 2009 6.495 6.695 6.341 6.371 11,279,638 -0.32(-4.72%)
Jul 06, 2009 6.780 6.780 6.433 6.687 10,126,503 -0.10(-1.48%)
Jul 02, 2009 7.250 7.319 6.787 6.787 8,344,306 -0.62(-8.32%)
Jul 01, 2009 7.411 7.635 7.311 7.404 10,845,125 +0.21(+2.89%)
Jun 30, 2009 7.396 7.488 7.180 7.196 6,628,548 -0.20(-2.71%)
Jun 29, 2009 7.111 7.535 7.111 7.396 3,878,561 +0.07(+0.95%)
Jun 26, 2009 7.157 7.388 7.157 7.327 4,265,221 +0.09(+1.28%)
Jun 25, 2009 6.911 7.234 6.903 7.234 9,730,390 +0.19(+2.74%)
Jun 24, 2009 6.980 7.373 6.980 7.042 9,841,102 +0.16(+2.35%)
Jun 23, 2009 6.972 7.049 6.664 6.880 9,680,038 -0.02(-0.22%)
Jun 22, 2009 7.019 7.111 6.857 6.895 9,732,434 -0.29(-3.97%)
Jun 19, 2009 7.365 7.542 7.103 7.180 11,660,828 -0.14(-1.89%)
Jun 18, 2009 7.088 7.404 7.057 7.319 8,908,991 +0.27(+3.83%)
Jun 17, 2009 7.458 7.458 6.988 7.049 13,350,103 -0.34(-4.59%)
Jun 16, 2009 7.866 8.012 7.257 7.388 26,832,266 -0.55(-6.89%)
Jun 15, 2009 8.660 8.744 7.797 7.935 21,963,176 -0.80(-9.17%)
Jun 12, 2009 8.413 8.775 8.263 8.737 10,269,493 +0.31(+3.66%)
Jun 11, 2009 8.282 8.513 8.089 8.428 13,624,367 +0.13(+1.58%)
Jun 10, 2009 8.143 8.297 7.874 8.297 13,807,722 +0.33(+4.16%)
Jun 09, 2009 7.866 8.035 7.812 7.966 5,786,510 +0.15(+1.87%)
Jun 08, 2009 7.697 7.889 7.673 7.820 7,478,255 -0.19(-2.40%)
Jun 05, 2009 8.143 8.274 7.897 8.012 7,472,259 -0.01(-0.10%)
Jun 04, 2009 8.105 8.105 7.831 8.020 8,690,539 +0.06(+0.77%)
Jun 03, 2009 8.251 8.344 7.781 7.958 12,176,137 -0.47(-5.58%)
Jun 02, 2009 8.313 8.482 8.128 8.428 14,590,192 +0.08(+1.02%)
Jun 01, 2009 7.612 8.359 7.612 8.344 17,812,112 +0.82(+10.96%)
May 29, 2009 7.750 7.758 7.411 7.519 8,962,947 +0.07(+1.00%)
May 28, 2009 7.260 7.475 7.134 7.445 11,769,486 +0.19(+2.66%)
May 27, 2009 7.423 7.526 7.223 7.252 12,234,495 -0.13(-1.81%)
May 26, 2009 7.023 7.415 7.008 7.386 9,496,834 +0.36(+5.06%)
May 22, 2009 7.252 7.252 7.023 7.030 4,293,978 -0.07(-1.04%)
May 21, 2009 7.260 7.304 7.000 7.104 8,709,384 -0.39(-5.24%)
May 20, 2009 7.356 7.778 7.356 7.497 23,089,750 +0.29(+4.01%)
May 19, 2009 7.163 7.401 7.015 7.208 8,965,223 +0.17(+2.42%)
May 18, 2009 6.660 7.075 6.623 7.037 9,759,186 +0.50(+7.71%)
May 15, 2009 6.489 6.726 6.437 6.534 8,670,057 -0.05(-0.79%)
May 14, 2009 6.156 6.623 6.149 6.586 8,642,022 +0.25(+3.98%)
May 13, 2009 6.667 6.741 6.312 6.334 11,372,543 -0.41(-6.15%)
May 12, 2009 7.223 7.289 6.637 6.749 13,343,968 -0.40(-5.60%)
May 11, 2009 7.037 7.304 6.993 7.149 8,191,158 -0.32(-4.27%)
May 08, 2009 7.489 7.645 7.052 7.467 11,988,056 +0.07(+1.00%)
May 07, 2009 7.845 7.993 7.241 7.393 18,186,844 -0.29(-3.76%)
May 06, 2009 7.260 7.860 7.252 7.682 26,210,378 +0.50(+7.02%)
May 05, 2009 6.971 7.408 6.845 7.178 25,431,150 +0.36(+5.33%)
May 04, 2009 5.793 6.830 5.793 6.815 23,769,142 +1.10(+19.17%)
May 01, 2009 5.549 5.778 5.474 5.719 7,599,633 +0.18(+3.21%)
Apr 30, 2009 5.467 5.593 5.467 5.541 16,899,600 +0.10(+1.77%)
Apr 29, 2009 5.408 5.704 5.334 5.445 19,610,976 +0.04(+0.68%)
Apr 28, 2009 5.452 5.608 5.348 5.408 14,699,564 -0.18(-3.18%)
Apr 27, 2009 5.734 5.741 5.415 5.586 18,860,572 -0.44(-7.26%)
Apr 24, 2009 5.823 6.126 5.778 6.023 16,578,940 +0.27(+4.77%)
Apr 23, 2009 5.830 5.926 5.608 5.749 14,117,323 -0.01(-0.13%)
Apr 22, 2009 5.674 5.971 5.667 5.756 14,689,599 -0.01(-0.13%)
Apr 21, 2009 5.563 5.889 5.400 5.763 12,397,725 +0.16(+2.91%)
Apr 20, 2009 6.156 6.178 5.563 5.600 15,287,750 -0.69(-10.95%)
Apr 17, 2009 6.060 6.393 5.949 6.289 13,617,043 +0.20(+3.28%)
Apr 16, 2009 5.926 6.193 5.778 6.089 14,894,201 +0.24(+4.05%)
Apr 15, 2009 5.726 5.926 5.637 5.852 10,038,249 +0.10(+1.67%)
Apr 14, 2009 5.934 6.282 5.741 5.756 11,594,287 -0.27(-4.43%)
Apr 13, 2009 5.637 6.089 5.637 6.023 8,889,146 -0.01(-0.12%)
Apr 09, 2009 5.667 6.141 5.593 6.030 12,477,000 +0.52(+9.41%)
Apr 08, 2009 5.489 5.571 5.371 5.511 9,218,604 +0.06(+1.09%)
Apr 07, 2009 5.415 5.526 5.237 5.452 9,485,525 -0.04(-0.67%)
Apr 06, 2009 5.519 5.519 5.223 5.489 9,493,109 -0.04(-0.80%)
Apr 03, 2009 5.482 5.593 5.356 5.534 12,004,181 +0.01(+0.13%)
Apr 02, 2009 5.171 5.889 5.171 5.526 29,698,526 +0.61(+12.35%)
Apr 01, 2009 4.630 5.060 4.445 4.919 15,690,558 +0.29(+6.24%)
Mar 31, 2009 4.489 4.845 4.489 4.630 18,473,738 +0.18(+3.99%)
Mar 30, 2009 4.574 4.623 4.223 4.452 15,970,579 -0.34(-7.11%)
Mar 26, 2009 4.778 4.882 4.608 4.793 12,270,610 +0.20(+4.35%)
Mar 25, 2009 4.526 4.867 4.400 4.593 20,054,936 +0.12(+2.65%)
Mar 24, 2009 4.141 4.667 4.065 4.474 24,094,020 +0.24(+5.78%)
Mar 23, 2009 3.978 4.252 3.971 4.230 22,011,834 +0.50(+13.29%)
Mar 20, 2009 4.260 4.341 3.719 3.734 30,069,266 -0.71(-16.00%)
Mar 19, 2009 4.534 4.697 4.260 4.445 11,818,626 +0.00(+0.00%)
Mar 18, 2009 4.341 4.511 3.993 4.445 13,954,731 +0.21(+4.90%)
Mar 17, 2009 4.289 4.356 4.163 4.237 14,348,330 +0.01(+0.35%)
Mar 16, 2009 4.556 4.637 4.215 4.223 12,701,136 -0.21(-4.84%)
Mar 13, 2009 4.437 4.600 4.342 4.437 0 +0.12(+2.74%)
Mar 12, 2009 3.659 4.371 3.563 4.319 25,605,396 +0.61(+16.37%)
Mar 11, 2009 3.497 3.734 3.378 3.711 27,863,682 +0.30(+8.68%)
Mar 10, 2009 3.008 3.452 3.008 3.415 36,410,216 +0.44(+14.68%)
Mar 09, 2009 2.978 3.245 2.919 2.978 22,044,184 -0.22(-6.94%)
Mar 06, 2009 3.408 3.408 3.089 3.200 0 -0.13(-3.79%)
Mar 05, 2009 3.756 3.756 3.126 3.326 31,941,426 -0.63(-15.92%)
Mar 04, 2009 3.993 4.093 3.852 3.956 12,983,500 +0.43(+12.18%)
Mar 02, 2009 3.956 3.956 3.511 3.526 21,079,224 -0.47(-11.69%)
Feb 27, 2009 4.074 4.215 3.852 3.993 0 -0.24(-5.60%)
Feb 26, 2009 4.452 4.660 4.208 4.230 13,444,661 -0.19(-4.19%)
Feb 25, 2009 4.652 4.704 4.171 4.415 16,352,894 -0.24(-5.10%)
Feb 24, 2009 4.208 4.815 4.045 4.652 19,416,586 +0.47(+11.35%)
Feb 23, 2009 4.452 4.556 4.156 4.178 19,089,758 -0.27(-6.00%)
Feb 20, 2009 4.460 4.785 4.274 4.445 28,368,308 -0.29(-6.10%)
Feb 19, 2009 5.134 5.386 4.682 4.734 18,846,924 -0.41(-8.06%)
Feb 18, 2009 5.341 5.341 4.986 5.148 15,419,317 -0.07(-1.42%)
Feb 17, 2009 5.630 5.711 5.186 5.223 19,844,536 -0.77(-12.86%)
Feb 13, 2009 6.282 6.282 5.904 5.993 9,166,089 -0.12(-1.94%)
Feb 12, 2009 5.837 6.134 5.586 6.112 16,108,722 +0.20(+3.38%)
Feb 11, 2009 6.556 6.556 5.793 5.912 12,013,605 -0.24(-3.97%)
Feb 10, 2009 6.460 6.990 5.926 6.156 15,524,550 -0.42(-6.42%)
Feb 09, 2009 6.593 6.786 6.445 6.578 9,714,031 +0.19(+3.02%)
Feb 06, 2009 6.274 6.578 6.186 6.386 13,286,506 +0.27(+4.48%)
Feb 05, 2009 6.089 6.282 5.778 6.112 13,494,218 -0.02(-0.36%)
Feb 04, 2009 5.934 6.267 5.934 6.134 14,245,265 +0.19(+3.24%)
Feb 03, 2009 5.645 6.037 5.637 5.941 8,732,376 +0.30(+5.39%)
Feb 02, 2009 5.763 5.837 5.489 5.637 6,178,358 -0.13(-2.31%)
Jan 30, 2009 5.771 6.415 5.430 5.771 0 -0.14(-2.38%)
Jan 29, 2009 6.697 6.697 5.837 5.912 14,517,675 -0.68(-10.34%)
Jan 28, 2009 6.652 7.112 6.437 6.593 22,260,496 +0.34(+5.45%)
Jan 27, 2009 6.230 6.437 6.193 6.252 7,566,423 +0.08(+1.32%)
Jan 26, 2009 6.445 6.704 6.112 6.171 7,533,455 -0.13(-2.00%)
Jan 23, 2009 5.563 6.512 5.563 6.297 8,499,049 +0.04(+0.71%)
Jan 22, 2009 6.097 6.445 5.897 6.252 12,116,671 -0.28(-4.31%)
Jan 21, 2009 6.408 6.563 6.104 6.534 11,977,209 +0.29(+4.63%)
Jan 20, 2009 7.171 7.171 6.045 6.245 17,761,630 -0.97(-13.45%)
Jan 16, 2009 7.289 7.482 6.726 7.215 7,555,781 +0.20(+2.85%)
Jan 15, 2009 6.704 7.252 6.393 7.015 13,134,753 +0.16(+2.38%)
Jan 14, 2009 6.823 7.030 6.741 6.852 12,667,046 -0.36(-4.93%)
Jan 13, 2009 6.749 7.230 6.712 7.208 8,546,207 +0.26(+3.73%)
Jan 12, 2009 7.771 7.771 6.815 6.949 20,917,182 -0.76(-9.81%)
Jan 09, 2009 7.712 7.838 7.504 7.704 11,808,027 +0.08(+1.07%)
Jan 08, 2009 7.200 7.660 7.200 7.623 11,090,073 +0.21(+2.90%)
Jan 07, 2009 7.667 7.712 7.386 7.408 10,509,249 -0.41(-5.21%)
Jan 06, 2009 7.934 7.978 7.652 7.815 19,158,776 +0.10(+1.34%)
Jan 05, 2009 7.504 7.815 7.341 7.712 15,567,427 +0.31(+4.20%)
Jan 02, 2009 6.778 7.489 6.778 7.400 0 +0.63(+9.30%)
Jan 01, 2009 6.430 6.963 6.430 6.771 0 +0.00(+0.00%)
Dec 31, 2008 6.430 6.963 6.430 6.771 7,511,444 +0.01(+0.11%)
Dec 30, 2008 6.786 6.815 6.549 6.763 5,807,891 +0.05(+0.77%)
Dec 29, 2008 6.660 6.889 6.571 6.712 10,575,202 +0.07(+1.12%)
Dec 26, 2008 6.541 6.667 6.252 6.637 4,298,874 +0.12(+1.82%)
Dec 24, 2008 6.660 6.741 6.474 6.519 3,687,264 -0.17(-2.55%)
Dec 23, 2008 6.897 7.363 6.667 6.689 19,504,194 +0.30(+4.64%)
Dec 22, 2008 6.971 7.008 6.297 6.393 11,231,659 -0.46(-6.70%)
Dec 19, 2008 7.297 7.445 6.771 6.852 11,790,605 -0.44(-6.09%)
Dec 18, 2008 7.704 7.763 7.126 7.297 17,560,164 -0.07(-0.91%)
Dec 17, 2008 6.912 7.593 6.682 7.363 22,008,004 +0.34(+4.85%)
Dec 16, 2008 5.830 7.060 5.704 7.023 19,096,548 +1.04(+17.33%)
Dec 15, 2008 6.126 6.341 5.808 5.986 7,550,328 -0.06(-0.98%)
Dec 12, 2008 5.949 6.193 5.556 6.045 0 -0.35(-5.45%)
Dec 11, 2008 7.541 7.578 6.000 6.393 31,571,956 -1.47(-18.66%)
Dec 10, 2008 7.556 8.408 7.408 7.860 25,157,484 +0.52(+7.06%)
Dec 09, 2008 6.837 8.156 6.600 7.341 31,865,652 +0.38(+5.43%)
Dec 08, 2008 6.060 7.089 5.846 6.963 22,419,818 +1.53(+28.24%)
Dec 05, 2008 4.956 5.504 4.860 5.430 7,929,366 +0.34(+6.70%)
Dec 04, 2008 5.000 5.423 4.823 5.089 10,067,123 +0.11(+2.23%)
Dec 03, 2008 4.993 5.178 4.593 4.978 10,600,020 +0.12(+2.44%)
Dec 02, 2008 4.519 4.919 4.519 4.860 8,049,623 +0.38(+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.