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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 4.882 5.104 4.445 4.482 8,428,238 -0.67(-12.95%)
Nov 28, 2008 4.993 5.452 4.815 5.148 5,647,453 +0.26(+5.30%)
Nov 26, 2008 3.911 4.971 3.689 4.889 16,974,268 +1.12(+29.67%)
Nov 25, 2008 3.541 3.904 3.482 3.771 9,833,042 +0.37(+10.89%)
Nov 24, 2008 3.148 3.541 3.148 3.400 10,023,745 +0.36(+11.95%)
Nov 21, 2008 3.185 3.356 2.971 3.037 7,808,722 -0.14(-4.43%)
Nov 20, 2008 3.682 3.682 3.074 3.178 11,900,936 -0.21(-6.33%)
Nov 19, 2008 3.430 3.556 3.371 3.393 7,706,917 -0.13(-3.58%)
Nov 18, 2008 3.689 3.815 3.378 3.519 9,831,363 -0.19(-5.00%)
Nov 17, 2008 3.882 3.889 3.541 3.704 7,598,358 -0.10(-2.72%)
Nov 14, 2008 4.148 4.148 3.697 3.808 0 -0.36(-8.70%)
Nov 13, 2008 4.193 4.267 3.659 4.171 16,345,226 -0.07(-1.57%)
Nov 12, 2008 4.919 4.919 4.171 4.237 8,460,851 -0.37(-8.04%)
Nov 11, 2008 4.852 4.941 4.534 4.608 7,932,845 -0.35(-7.03%)
Nov 10, 2008 5.371 5.534 4.815 4.956 4,602,097 -0.23(-4.43%)
Nov 07, 2008 5.386 5.526 4.971 5.186 6,669,298 -0.09(-1.69%)
Nov 06, 2008 5.445 5.660 5.208 5.274 9,716,241 -0.30(-5.32%)
Nov 05, 2008 5.926 5.971 5.571 5.571 7,201,524 -0.44(-7.39%)
Nov 04, 2008 5.926 6.430 5.926 6.015 10,106,245 +0.19(+3.18%)
Nov 03, 2008 5.630 5.926 5.556 5.830 5,261,264 +0.23(+4.10%)
Oct 31, 2008 5.519 5.800 5.319 5.600 6,940,281 +0.11(+2.02%)
Oct 30, 2008 5.593 5.593 5.282 5.489 10,444,923 +0.33(+6.31%)
Oct 29, 2008 4.860 5.534 4.711 5.163 10,811,171 +0.36(+7.40%)
Oct 28, 2008 4.460 4.823 4.274 4.808 7,813,951 +0.53(+12.28%)
Oct 27, 2008 4.341 4.504 4.230 4.282 9,144,459 -0.19(-4.30%)
Oct 24, 2008 4.482 4.771 4.319 4.474 8,362,538 -0.56(-11.05%)
Oct 23, 2008 5.067 5.178 4.600 5.030 13,876,234 +0.01(+0.30%)
Oct 22, 2008 5.223 5.371 4.860 5.015 11,670,405 -0.64(-11.27%)
Oct 21, 2008 5.697 5.919 5.489 5.652 8,413,450 -0.20(-3.42%)
Oct 20, 2008 5.667 5.956 5.556 5.852 6,193,950 +0.32(+5.76%)
Oct 17, 2008 5.156 5.778 5.089 5.534 0 +0.33(+6.26%)
Oct 16, 2008 6.126 6.126 4.830 5.208 16,829,512 -0.50(-8.82%)
Oct 15, 2008 6.371 6.608 5.556 5.711 12,962,858 -0.93(-14.05%)
Oct 14, 2008 6.712 7.230 6.341 6.645 24,738,640 +0.50(+8.07%)
Oct 13, 2008 5.993 6.149 5.504 6.149 15,557,061 +0.89(+16.90%)
Oct 10, 2008 5.341 5.926 3.334 5.260 51,315,472 -0.79(-13.10%)
Oct 09, 2008 7.615 7.889 5.852 6.052 38,479,900 -1.44(-19.27%)
Oct 08, 2008 7.319 8.571 7.045 7.497 16,656,951 -0.81(-9.72%)
Oct 07, 2008 8.889 9.023 7.952 8.304 15,315,068 -0.41(-4.76%)
Oct 06, 2008 9.519 9.615 8.075 8.719 23,669,152 -1.36(-13.46%)
Oct 03, 2008 11.27 11.47 10.07 10.07 0 -1.04(-9.33%)
Oct 02, 2008 12.16 12.16 10.96 11.11 13,620,347 -1.04(-8.59%)
Oct 01, 2008 12.96 12.96 12.11 12.16 8,975,002 -0.60(-4.70%)
Sep 30, 2008 12.00 12.79 12.00 12.76 10,988,828 +0.81(+6.82%)
Sep 29, 2008 13.06 13.16 11.78 11.94 10,344,491 -1.42(-10.64%)
Sep 26, 2008 13.19 13.51 13.06 13.36 0 -0.26(-1.90%)
Sep 25, 2008 13.33 13.80 13.12 13.62 9,153,302 +0.27(+2.00%)
Sep 24, 2008 13.34 13.73 13.16 13.36 5,213,364 -0.02(-0.17%)
Sep 23, 2008 14.15 14.18 13.32 13.38 7,057,476 -0.76(-5.40%)
Sep 22, 2008 14.45 14.56 13.95 14.14 10,609,442 -0.44(-3.05%)
Sep 19, 2008 14.59 15.71 13.93 14.59 0 +1.90(+15.01%)
Sep 18, 2008 12.76 14.63 12.07 12.68 18,322,202 +0.06(+0.47%)
Sep 17, 2008 13.34 13.41 12.55 12.62 15,145,426 -0.96(-7.04%)
Sep 16, 2008 12.71 13.67 12.36 13.58 15,069,059 +0.72(+5.59%)
Sep 15, 2008 13.57 13.57 12.70 12.86 13,841,258 -0.99(-7.17%)
Sep 12, 2008 14.26 14.26 13.42 13.85 25,254,100 -1.07(-7.20%)
Sep 11, 2008 14.82 14.99 14.53 14.93 9,370,738 -0.22(-1.47%)
Sep 10, 2008 15.19 15.35 14.85 15.15 8,356,602 +0.02(+0.15%)
Sep 09, 2008 15.78 15.93 15.09 15.13 16,569,367 -0.64(-4.09%)
Sep 08, 2008 15.56 15.90 15.22 15.77 16,335,618 +0.73(+4.88%)
Sep 05, 2008 14.82 15.16 14.68 15.04 0 +0.05(+0.35%)
Sep 04, 2008 15.37 15.63 14.82 14.99 7,481,492 -0.53(-3.44%)
Sep 03, 2008 15.48 15.74 15.22 15.52 6,667,800 +0.05(+0.33%)
Sep 02, 2008 15.00 15.54 15.00 15.47 14,142,019 +0.61(+4.14%)
Aug 29, 2008 14.90 15.12 14.82 14.85 0 -0.06(-0.40%)
Aug 28, 2008 14.82 15.00 14.68 14.91 5,522,415 +0.13(+0.85%)
Aug 27, 2008 14.70 14.89 13.98 14.79 6,736,676 +0.07(+0.45%)
Aug 26, 2008 15.13 15.13 14.41 14.72 9,202,249 -0.30(-1.97%)
Aug 25, 2008 15.32 15.32 14.90 15.02 3,410,388 -0.26(-1.70%)
Aug 22, 2008 15.19 15.36 15.07 15.28 0 +0.16(+1.03%)
Aug 21, 2008 15.05 15.32 14.95 15.12 5,937,263 -0.27(-1.78%)
Aug 20, 2008 15.18 15.48 15.13 15.39 4,471,547 +0.10(+0.63%)
Aug 19, 2008 15.55 15.55 15.08 15.30 9,478,296 -0.41(-2.59%)
Aug 18, 2008 16.19 16.35 15.59 15.70 4,707,808 -0.40(-2.48%)
Aug 15, 2008 16.25 16.35 15.85 16.10 0 +0.04(+0.23%)
Aug 14, 2008 16.10 16.12 15.70 16.07 5,213,571 -0.01(-0.05%)
Aug 13, 2008 16.22 16.22 15.79 16.08 5,675,145 -0.24(-1.45%)
Aug 12, 2008 16.24 16.36 16.02 16.31 8,801,503 +0.17(+1.06%)
Aug 11, 2008 15.74 16.47 15.74 16.14 13,437,603 +0.34(+2.16%)
Aug 08, 2008 15.80 15.90 15.30 15.80 10,646,443 +0.11(+0.71%)
Aug 07, 2008 15.99 16.22 15.59 15.69 7,377,568 -0.47(-2.93%)
Aug 06, 2008 15.99 16.26 15.77 16.16 5,477,487 -0.02(-0.14%)
Aug 05, 2008 15.15 16.19 15.15 16.19 14,401,465 +1.14(+7.58%)
Aug 04, 2008 15.16 15.69 14.96 15.05 7,821,036 -0.02(-0.15%)
Aug 01, 2008 15.84 15.84 14.82 15.07 17,371,170 -0.68(-4.33%)
Jul 31, 2008 16.00 16.15 15.52 15.75 13,869,587 -0.41(-2.57%)
Jul 30, 2008 16.35 16.46 15.86 16.16 13,486,339 -0.44(-2.68%)
Jul 29, 2008 16.61 16.71 16.00 16.61 6,596,342 +0.50(+3.13%)
Jul 28, 2008 16.79 16.79 15.93 16.10 7,047,168 -0.30(-1.85%)
Jul 25, 2008 16.34 16.79 16.19 16.41 5,586,606 +0.05(+0.32%)
Jul 24, 2008 17.59 17.66 16.28 16.36 12,513,233 -0.81(-4.75%)
Jul 23, 2008 17.11 18.85 16.88 17.17 20,491,886 -0.08(-0.47%)
Jul 22, 2008 16.34 17.30 16.30 17.25 11,697,194 +0.64(+3.83%)
Jul 21, 2008 16.55 17.18 16.54 16.62 5,263,899 -0.13(-0.75%)
Jul 18, 2008 16.89 16.99 16.58 16.74 6,833,706 +0.00(+0.00%)
Jul 17, 2008 16.39 16.99 16.25 16.74 12,525,738 +0.66(+4.10%)
Jul 16, 2008 15.76 16.22 15.42 16.08 10,260,929 +0.33(+2.07%)
Jul 15, 2008 15.97 16.15 15.24 15.76 11,686,018 -0.39(-2.39%)
Jul 14, 2008 16.83 16.88 16.05 16.14 8,052,759 -0.33(-1.98%)
Jul 11, 2008 16.99 16.99 16.12 16.47 11,680,445 -0.60(-3.52%)
Jul 10, 2008 17.59 17.59 16.75 17.07 9,808,171 -0.32(-1.83%)
Jul 09, 2008 17.63 18.10 17.28 17.39 8,757,129 -0.06(-0.34%)
Jul 08, 2008 17.03 17.59 16.63 17.45 9,772,119 +0.47(+2.75%)
Jul 07, 2008 17.34 17.50 16.56 16.98 10,985,125 -0.30(-1.76%)
Jul 04, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.00(+0.00%)
Jul 03, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.28(+1.66%)
Jul 02, 2008 17.81 17.87 16.86 17.00 10,048,142 -0.81(-4.53%)
Jul 01, 2008 18.14 18.14 17.42 17.81 11,008,461 -0.49(-2.67%)
Jun 30, 2008 18.22 18.46 18.03 18.30 6,444,030 +0.08(+0.45%)
Jun 27, 2008 18.14 18.37 18.02 18.22 13,238,366 +0.21(+1.15%)
Jun 26, 2008 18.19 18.19 17.70 18.01 11,451,117 -0.42(-2.29%)
Jun 25, 2008 17.90 18.68 17.79 18.43 9,536,103 +0.67(+3.75%)
Jun 24, 2008 17.99 18.18 17.41 17.76 6,358,952 +0.13(+0.76%)
Jun 23, 2008 18.04 18.04 17.37 17.63 5,656,236 -0.09(-0.50%)
Jun 20, 2008 17.94 17.94 17.30 17.72 10,348,118 -0.32(-1.77%)
Jun 19, 2008 18.34 18.34 17.75 18.04 13,836,776 -0.02(-0.12%)
Jun 18, 2008 18.96 18.96 17.79 18.06 18,159,482 -0.84(-4.43%)
Jun 17, 2008 19.86 19.88 18.79 18.90 9,195,904 -0.16(-0.86%)
Jun 16, 2008 19.25 19.35 18.91 19.06 4,092,635 -0.01(-0.08%)
Jun 13, 2008 19.53 19.53 18.73 19.08 7,247,376 -0.07(-0.39%)
Jun 12, 2008 18.92 19.66 18.92 19.15 8,326,199 +0.13(+0.70%)
Jun 11, 2008 19.54 19.79 19.02 19.02 8,623,671 -0.80(-4.04%)
Jun 10, 2008 19.82 20.06 19.45 19.82 5,279,955 -0.41(-2.01%)
Jun 09, 2008 20.75 20.90 19.92 20.22 8,162,856 -0.53(-2.57%)
Jun 06, 2008 21.42 21.42 20.60 20.76 8,024,234 -0.68(-3.18%)
Jun 05, 2008 21.21 21.56 21.11 21.44 5,362,712 +0.25(+1.19%)
Jun 04, 2008 20.93 21.62 20.74 21.19 7,797,192 +0.32(+1.53%)
Jun 03, 2008 20.54 21.19 20.54 20.87 4,896,191 +0.16(+0.75%)
Jun 02, 2008 20.93 21.07 20.45 20.71 7,571,864 -0.36(-1.69%)
May 30, 2008 21.48 21.51 21.01 21.07 6,227,687 -0.21(-1.01%)
May 29, 2008 21.67 21.88 21.19 21.28 9,027,289 -0.79(-3.59%)
May 28, 2008 22.40 22.51 21.62 22.08 9,855,914 -0.64(-2.84%)
May 27, 2008 22.91 22.93 22.42 22.72 3,856,365 -0.10(-0.45%)
May 26, 2008 22.95 23.01 22.48 22.82 0 +0.00(+0.00%)
May 23, 2008 22.95 23.01 22.48 22.82 4,297,684 -0.30(-1.31%)
May 22, 2008 23.11 23.17 22.80 23.13 3,898,435 +0.27(+1.20%)
May 21, 2008 23.40 23.53 22.78 22.85 6,965,952 -0.30(-1.31%)
May 20, 2008 23.40 23.56 22.81 23.16 6,141,579 -0.45(-1.91%)
May 19, 2008 23.05 24.16 22.92 23.61 12,748,156 +0.81(+3.54%)
May 16, 2008 22.07 22.93 21.98 22.80 8,984,468 +0.90(+4.09%)
May 15, 2008 21.71 22.00 21.45 21.91 5,324,297 +0.50(+2.32%)
May 14, 2008 21.08 21.81 21.08 21.41 7,744,492 +0.29(+1.37%)
May 13, 2008 21.31 21.31 20.92 21.12 4,769,700 +0.06(+0.28%)
May 12, 2008 21.36 21.36 20.80 21.06 5,680,712 -0.06(-0.28%)
May 09, 2008 21.09 21.19 20.85 21.12 2,502,623 +0.05(+0.25%)
May 08, 2008 21.11 21.40 20.64 21.07 5,551,975 +0.23(+1.10%)
May 07, 2008 21.56 21.67 20.76 20.84 7,974,574 -0.72(-3.33%)
May 06, 2008 20.88 21.83 20.67 21.56 9,210,344 +0.27(+1.29%)
May 05, 2008 20.90 21.38 20.68 21.28 7,696,053 +0.54(+2.61%)
May 02, 2008 20.99 21.00 20.50 20.74 5,331,396 +0.09(+0.43%)
May 01, 2008 20.68 20.98 20.21 20.65 5,070,825 +0.17(+0.83%)
Apr 30, 2008 20.33 20.95 20.30 20.48 5,633,457 +0.25(+1.24%)
Apr 29, 2008 20.55 20.55 20.13 20.23 5,533,961 -0.33(-1.62%)
Apr 28, 2008 20.75 21.00 20.47 20.56 6,763,627 -0.20(-0.96%)
Apr 25, 2008 20.73 20.99 20.00 20.76 4,491,018 +0.32(+1.56%)
Apr 24, 2008 20.00 20.74 19.82 20.45 5,263,479 +0.48(+2.41%)
Apr 23, 2008 20.73 20.73 19.78 19.96 5,944,602 -0.66(-3.20%)
Apr 22, 2008 20.43 20.93 20.19 20.62 7,606,556 +0.34(+1.68%)
Apr 21, 2008 19.78 20.39 19.78 20.28 6,497,041 +0.48(+2.43%)
Apr 18, 2008 19.59 20.05 19.59 19.80 5,990,941 +0.39(+1.98%)
Apr 17, 2008 19.20 19.55 19.15 19.42 4,891,037 +0.11(+0.58%)
Apr 16, 2008 19.30 19.63 19.04 19.30 5,061,438 +0.21(+1.09%)
Apr 15, 2008 19.02 19.20 18.90 19.10 4,198,773 +0.09(+0.47%)
Apr 14, 2008 19.33 19.33 18.82 19.01 5,387,667 -0.28(-1.46%)
Apr 11, 2008 19.62 19.93 19.22 19.29 4,319,235 -0.53(-2.65%)
Apr 10, 2008 19.82 19.82 19.27 19.82 4,900,465 +0.24(+1.25%)
Apr 09, 2008 19.74 20.09 19.49 19.57 3,890,318 -0.41(-2.08%)
Apr 08, 2008 19.82 20.23 19.78 19.99 5,188,481 -0.28(-1.39%)
Apr 07, 2008 19.91 20.64 19.59 20.27 12,056,070 +0.77(+3.95%)
Apr 04, 2008 19.82 20.16 19.39 19.50 9,050,650 -0.86(-4.22%)
Apr 03, 2008 20.14 20.38 19.93 20.36 4,978,295 -0.01(-0.07%)
Apr 02, 2008 20.74 20.74 19.96 20.37 6,742,837 -0.03(-0.15%)
Apr 01, 2008 19.88 20.49 19.53 20.40 11,220,209 +1.05(+5.44%)
Mar 31, 2008 19.18 19.70 18.82 19.35 7,271,192 +0.18(+0.93%)
Mar 28, 2008 19.85 20.06 19.08 19.17 9,642,193 -0.67(-3.36%)
Mar 27, 2008 20.00 20.24 19.82 19.84 5,741,991 +0.01(+0.04%)
Mar 26, 2008 20.30 20.30 19.70 19.83 4,432,869 -0.27(-1.33%)
Mar 25, 2008 19.70 20.11 19.55 20.10 5,586,070 +0.38(+1.92%)
Mar 24, 2008 18.90 19.93 18.90 19.72 10,347,878 +1.03(+5.51%)
Mar 21, 2008 18.68 18.74 18.16 18.69 6,294,520 +0.00(+0.00%)
Mar 20, 2008 18.68 18.74 18.16 18.69 6,260,772 +0.34(+1.86%)
Mar 19, 2008 19.28 19.38 18.25 18.35 8,662,689 -0.85(-4.44%)
Mar 18, 2008 18.51 19.26 18.48 19.20 11,281,976 +1.29(+7.20%)
Mar 17, 2008 18.52 18.63 17.10 17.91 13,098,739 -1.41(-7.29%)
Mar 14, 2008 20.45 20.45 18.75 19.32 21,330,220 -1.57(-7.52%)
Mar 13, 2008 19.64 20.96 19.63 20.89 9,732,958 +0.81(+4.06%)
Mar 12, 2008 19.99 20.42 19.71 20.08 10,057,453 +0.30(+1.50%)
Mar 11, 2008 19.26 19.85 19.04 19.78 9,346,909 +1.16(+6.21%)
Mar 10, 2008 19.13 19.21 18.40 18.62 6,292,110 -0.01(-0.04%)
Mar 07, 2008 18.96 19.05 18.39 18.63 9,549,485 -0.39(-2.06%)
Mar 06, 2008 20.22 20.22 18.99 19.02 7,465,318 -1.02(-5.10%)
Mar 05, 2008 19.80 20.37 19.80 20.05 8,521,560 +0.06(+0.30%)
Mar 04, 2008 20.02 20.36 19.70 19.99 7,426,475 -0.30(-1.46%)
Mar 03, 2008 20.58 20.58 19.85 20.28 8,135,682 -0.13(-0.62%)
Feb 29, 2008 21.12 21.30 20.27 20.41 11,391,608 -0.96(-4.51%)
Feb 28, 2008 21.11 21.81 20.83 21.37 9,905,669 +0.34(+1.62%)
Feb 27, 2008 21.19 21.35 20.70 21.03 6,965,396 -0.13(-0.60%)
Feb 26, 2008 20.58 21.31 20.41 21.16 6,696,172 +0.45(+2.18%)
Feb 25, 2008 20.51 20.73 19.90 20.71 4,524,785 +0.27(+1.34%)
Feb 22, 2008 20.51 20.51 19.93 20.43 3,688,729 +0.07(+0.36%)
Feb 21, 2008 20.15 20.56 20.00 20.36 7,434,703 +0.36(+1.78%)
Feb 20, 2008 19.50 20.07 19.43 20.00 6,256,806 +0.23(+1.16%)
Feb 19, 2008 19.77 20.16 19.49 19.77 4,501,508 +0.50(+2.58%)
Feb 18, 2008 19.42 19.45 18.90 19.28 0 +0.00(+0.00%)
Feb 15, 2008 19.42 19.45 18.90 19.28 3,496,866 -0.08(-0.42%)
Feb 14, 2008 19.74 19.78 19.12 19.36 4,529,914 -0.32(-1.62%)
Feb 13, 2008 19.79 19.79 19.28 19.68 4,639,869 +0.28(+1.45%)
Feb 12, 2008 19.95 19.99 19.22 19.39 6,828,588 -0.22(-1.13%)
Feb 11, 2008 19.68 19.85 18.92 19.62 6,728,083 +0.30(+1.57%)
Feb 08, 2008 19.25 19.64 18.89 19.31 5,470,271 +0.19(+0.97%)
Feb 07, 2008 19.12 19.40 18.52 19.13 8,279,226 +0.32(+1.69%)
Feb 06, 2008 19.11 19.44 18.60 18.81 6,941,905 +0.07(+0.36%)
Feb 05, 2008 20.00 20.00 18.72 18.74 11,540,892 -1.48(-7.33%)
Feb 04, 2008 20.73 20.88 20.02 20.22 4,460,240 -0.35(-1.69%)
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.