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

6.185 +0.055 (+0.90%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.154 9.301 9.137 9.187 5,601,475 +0.05(+0.55%)
Nov 27, 2013 9.154 9.204 9.011 9.137 10,099,388 -0.02(-0.18%)
Nov 26, 2013 8.960 9.154 8.918 9.154 7,726,438 +0.15(+1.68%)
Nov 25, 2013 9.019 9.036 8.918 9.002 8,586,288 +0.03(+0.37%)
Nov 22, 2013 9.078 9.152 8.902 8.969 19,537,558 -0.14(-1.57%)
Nov 21, 2013 8.935 9.112 8.910 9.112 15,625,443 +0.20(+2.26%)
Nov 20, 2013 9.002 9.057 8.851 8.910 13,135,556 -0.09(-1.03%)
Nov 19, 2013 8.918 9.137 8.918 9.002 13,123,149 +0.11(+1.23%)
Nov 18, 2013 9.221 9.221 8.834 8.893 13,501,812 -0.25(-2.76%)
Nov 15, 2013 9.103 9.229 9.053 9.145 11,307,813 +0.10(+1.12%)
Nov 14, 2013 8.860 9.078 8.792 9.044 15,415,405 +0.20(+2.28%)
Nov 13, 2013 8.599 8.851 8.481 8.843 27,536,854 +0.18(+2.14%)
Nov 12, 2013 8.666 8.725 8.582 8.658 24,114,934 -0.06(-0.68%)
Nov 11, 2013 8.666 8.750 8.612 8.717 11,623,551 +0.02(+0.19%)
Nov 08, 2013 8.439 8.742 8.246 8.700 24,275,286 +0.23(+2.68%)
Nov 07, 2013 8.565 8.691 8.456 8.473 11,985,699 -0.09(-1.08%)
Nov 06, 2013 8.666 8.683 8.544 8.565 10,104,378 -0.02(-0.20%)
Nov 05, 2013 8.885 8.944 8.565 8.582 18,360,610 -0.39(-4.31%)
Nov 04, 2013 8.868 8.994 8.826 8.969 8,362,956 +0.13(+1.52%)
Nov 01, 2013 8.910 9.011 8.675 8.834 16,390,109 -0.06(-0.66%)
Oct 31, 2013 8.893 8.960 8.801 8.893 17,642,884 -0.01(-0.09%)
Oct 30, 2013 9.221 9.280 8.860 8.902 19,443,906 -0.31(-3.38%)
Oct 29, 2013 9.271 9.288 9.154 9.213 10,570,157 -0.03(-0.36%)
Oct 28, 2013 9.389 9.397 9.238 9.246 12,334,130 -0.15(-1.61%)
Oct 25, 2013 9.187 9.414 9.128 9.397 12,584,105 +0.18(+1.91%)
Oct 24, 2013 8.885 9.330 8.851 9.221 40,641,484 +0.33(+3.69%)
Oct 23, 2013 8.969 9.002 8.822 8.893 23,834,412 -0.18(-1.95%)
Oct 22, 2013 8.969 9.120 8.902 9.070 11,701,707 +0.17(+1.89%)
Oct 21, 2013 9.053 9.095 8.826 8.902 14,102,575 -0.13(-1.49%)
Oct 18, 2013 8.918 9.112 8.893 9.036 12,304,499 +0.13(+1.51%)
Oct 17, 2013 8.944 8.952 8.826 8.902 14,437,072 -0.04(-0.47%)
Oct 16, 2013 9.011 9.078 8.876 8.944 17,875,412 +0.03(+0.38%)
Oct 15, 2013 9.070 9.112 8.868 8.910 13,221,027 -0.18(-1.94%)
Oct 14, 2013 9.028 9.112 8.889 9.086 9,988,178 +0.01(+0.09%)
Oct 11, 2013 9.204 9.246 9.036 9.078 13,910,263 -0.08(-0.92%)
Oct 10, 2013 9.128 9.271 9.120 9.162 17,753,742 +0.18(+2.06%)
Oct 09, 2013 9.078 9.103 8.817 8.977 19,124,762 -0.07(-0.74%)
Oct 08, 2013 9.381 9.431 9.028 9.044 18,506,378 -0.31(-3.32%)
Oct 07, 2013 9.456 9.498 9.330 9.355 9,366,422 -0.21(-2.20%)
Oct 04, 2013 9.465 9.582 9.440 9.566 8,414,259 +0.07(+0.71%)
Oct 03, 2013 9.599 9.658 9.381 9.498 13,361,358 -0.10(-1.05%)
Oct 02, 2013 9.574 9.620 9.465 9.599 12,816,846 -0.02(-0.17%)
Oct 01, 2013 9.440 9.633 9.397 9.616 12,325,053 +0.22(+2.33%)
Sep 30, 2013 9.389 9.473 9.313 9.397 10,900,912 -0.08(-0.80%)
Sep 27, 2013 9.448 9.582 9.372 9.473 7,043,203 -0.05(-0.53%)
Sep 26, 2013 9.582 9.633 9.456 9.524 13,634,294 -0.06(-0.61%)
Sep 25, 2013 9.557 9.692 9.364 9.582 26,741,162 +0.03(+0.26%)
Sep 24, 2013 9.835 9.835 9.498 9.557 66,164,740 -0.29(-2.90%)
Sep 23, 2013 9.742 9.961 9.683 9.843 13,104,746 -0.03(-0.34%)
Sep 20, 2013 10.13 10.14 9.868 9.877 12,799,027 -0.25(-2.49%)
Sep 19, 2013 10.09 10.30 10.05 10.13 19,694,204 +0.14(+1.43%)
Sep 18, 2013 9.675 10.05 9.545 9.986 29,420,852 +0.31(+3.21%)
Sep 17, 2013 9.582 9.717 9.582 9.675 7,502,101 +0.09(+0.96%)
Sep 16, 2013 9.927 9.835 9.566 9.582 13,539,328 -0.16(-1.64%)
Sep 13, 2013 9.717 9.776 9.616 9.742 8,504,844 +0.07(+0.70%)
Sep 12, 2013 9.851 9.877 9.641 9.675 11,337,356 -0.19(-1.96%)
Sep 11, 2013 9.826 9.893 9.784 9.868 9,274,056 +0.08(+0.86%)
Sep 10, 2013 9.683 9.893 9.679 9.784 16,797,874 +0.17(+1.75%)
Sep 09, 2013 9.540 9.721 9.540 9.616 20,246,142 +0.09(+0.97%)
Sep 06, 2013 9.440 9.591 9.271 9.524 19,456,384 +0.20(+2.16%)
Sep 05, 2013 9.414 9.452 9.297 9.322 8,350,781 -0.03(-0.36%)
Sep 04, 2013 9.414 9.540 9.330 9.355 15,304,898 -0.11(-1.15%)
Sep 03, 2013 9.574 9.658 9.406 9.465 12,518,929 +0.02(+0.18%)
Aug 30, 2013 9.414 9.608 9.322 9.448 14,912,061 +0.04(+0.45%)
Aug 29, 2013 9.330 9.633 9.271 9.406 10,222,679 +0.04(+0.45%)
Aug 28, 2013 9.515 9.599 9.355 9.364 10,781,592 -0.18(-1.94%)
Aug 27, 2013 9.658 9.666 9.440 9.549 14,413,131 -0.25(-2.57%)
Aug 26, 2013 10.16 10.18 9.772 9.801 10,377,003 -0.36(-3.56%)
Aug 23, 2013 10.23 10.28 10.00 10.16 8,473,178 -0.03(-0.25%)
Aug 22, 2013 10.10 10.25 10.08 10.19 6,616,592 +0.17(+1.68%)
Aug 21, 2013 10.13 10.25 9.961 10.02 10,268,312 -0.23(-2.21%)
Aug 20, 2013 10.16 10.34 10.07 10.25 11,599,298 +0.11(+1.08%)
Aug 19, 2013 10.11 10.23 10.06 10.14 12,224,022 -0.02(-0.17%)
Aug 16, 2013 10.20 10.32 10.08 10.15 7,925,819 +0.02(+0.17%)
Aug 15, 2013 10.29 10.31 10.07 10.14 15,007,655 -0.34(-3.29%)
Aug 14, 2013 10.44 10.53 10.39 10.48 12,156,556 +0.04(+0.40%)
Aug 13, 2013 10.17 10.46 10.16 10.44 12,806,735 +0.23(+2.22%)
Aug 12, 2013 10.30 10.46 10.19 10.21 8,231,294 -0.01(-0.08%)
Aug 09, 2013 10.26 10.39 10.12 10.22 8,695,627 -0.04(-0.41%)
Aug 08, 2013 10.04 10.36 10.03 10.26 12,532,834 +0.29(+2.95%)
Aug 07, 2013 10.02 10.07 9.877 9.969 8,463,478 -0.18(-1.74%)
Aug 06, 2013 10.10 10.18 10.05 10.15 14,338,042 +0.02(+0.17%)
Aug 05, 2013 9.986 10.15 9.961 10.13 11,301,842 +0.13(+1.26%)
Aug 02, 2013 9.969 10.17 9.910 10.00 17,080,796 +0.04(+0.42%)
Aug 01, 2013 9.759 10.00 9.759 9.961 14,207,392 +0.29(+2.95%)
Jul 31, 2013 9.498 9.776 9.482 9.675 13,777,267 +0.15(+1.59%)
Jul 30, 2013 9.624 9.650 9.364 9.524 16,314,293 -0.04(-0.44%)
Jul 29, 2013 9.793 9.843 9.549 9.566 11,473,868 -0.27(-2.74%)
Jul 26, 2013 9.692 10.03 9.692 9.835 19,578,466 +0.08(+0.78%)
Jul 25, 2013 9.591 9.919 9.591 9.759 22,230,236 +0.21(+2.20%)
Jul 24, 2013 9.641 9.692 9.477 9.549 10,947,147 -0.08(-0.87%)
Jul 23, 2013 9.725 9.767 9.582 9.633 11,683,753 -0.05(-0.52%)
Jul 22, 2013 9.549 9.721 9.465 9.683 9,855,833 +0.11(+1.14%)
Jul 19, 2013 9.490 9.608 9.397 9.574 6,722,616 +0.03(+0.26%)
Jul 18, 2013 9.515 9.692 9.473 9.549 12,872,320 +0.08(+0.89%)
Jul 17, 2013 9.339 9.482 9.238 9.465 9,920,720 +0.16(+1.72%)
Jul 16, 2013 9.389 9.490 9.171 9.305 12,126,871 -0.16(-1.69%)
Jul 15, 2013 9.490 9.574 9.406 9.465 9,558,198 -0.03(-0.27%)
Jul 12, 2013 9.213 9.549 9.187 9.490 18,060,464 +0.18(+1.90%)
Jul 11, 2013 8.994 9.339 8.952 9.313 25,076,672 +0.50(+5.73%)
Jul 10, 2013 8.817 8.910 8.704 8.809 11,873,549 -0.01(-0.10%)
Jul 09, 2013 8.801 8.868 8.742 8.817 15,090,186 +0.08(+0.87%)
Jul 08, 2013 8.851 8.952 8.725 8.742 10,026,104 -0.03(-0.29%)
Jul 05, 2013 8.801 8.809 8.557 8.767 12,880,467 +0.06(+0.68%)
Jul 03, 2013 8.658 8.767 8.549 8.708 6,499,483 -0.03(-0.29%)
Jul 02, 2013 8.994 9.002 8.565 8.733 21,230,950 -0.27(-2.99%)
Jul 01, 2013 8.952 9.120 8.918 9.002 13,895,130 +0.11(+1.23%)
Jun 28, 2013 8.910 8.960 8.750 8.893 14,721,508 -0.06(-0.66%)
Jun 27, 2013 8.876 9.002 8.754 8.952 16,532,310 +0.18(+2.11%)
Jun 26, 2013 8.498 8.792 8.481 8.767 29,118,350 +0.35(+4.20%)
Jun 25, 2013 8.313 8.473 8.267 8.414 27,124,648 +0.31(+3.84%)
Jun 24, 2013 8.103 8.145 7.876 8.103 30,283,768 -0.15(-1.83%)
Jun 21, 2013 8.439 8.439 7.674 8.254 44,993,340 -0.09(-1.11%)
Jun 20, 2013 8.717 8.784 8.338 8.347 41,194,056 -0.45(-5.07%)
Jun 19, 2013 8.986 9.145 8.767 8.792 26,257,078 -0.07(-0.76%)
Jun 18, 2013 8.675 8.893 8.616 8.860 10,716,100 +0.19(+2.23%)
Jun 17, 2013 8.876 8.944 8.607 8.666 13,015,400 -0.13(-1.43%)
Jun 14, 2013 8.893 8.986 8.775 8.792 9,138,265 -0.08(-0.85%)
Jun 13, 2013 8.641 8.918 8.633 8.868 17,705,978 +0.25(+2.93%)
Jun 12, 2013 8.927 8.977 8.557 8.616 15,372,993 -0.20(-2.29%)
Jun 11, 2013 9.002 9.112 8.780 8.817 21,381,748 -0.40(-4.38%)
Jun 10, 2013 9.229 9.288 9.028 9.221 11,680,362 +0.02(+0.18%)
Jun 07, 2013 9.187 9.372 9.120 9.204 13,271,816 +0.09(+1.01%)
Jun 06, 2013 8.935 9.112 8.860 9.112 15,120,492 +0.17(+1.88%)
Jun 05, 2013 9.095 9.255 8.868 8.944 19,902,928 -0.24(-2.56%)
Jun 04, 2013 9.423 9.591 9.162 9.179 18,657,644 -0.29(-3.02%)
Jun 03, 2013 9.692 9.734 9.255 9.465 26,992,850 -0.20(-2.09%)
May 31, 2013 9.641 9.847 9.532 9.666 18,078,004 -0.03(-0.35%)
May 30, 2013 9.540 9.801 9.490 9.700 9,647,532 +0.17(+1.76%)
May 29, 2013 9.490 9.650 9.482 9.532 13,275,125 -0.03(-0.26%)
May 28, 2013 9.793 9.793 9.482 9.557 13,781,825 -0.09(-0.96%)
May 24, 2013 9.683 9.708 9.397 9.650 13,566,188 -0.03(-0.26%)
May 23, 2013 9.440 9.683 9.364 9.675 17,164,742 -0.01(-0.09%)
May 22, 2013 9.952 10.22 9.608 9.683 18,920,696 -0.25(-2.54%)
May 21, 2013 10.13 10.21 9.734 9.935 19,481,456 -0.22(-2.15%)
May 20, 2013 10.37 10.39 10.12 10.15 10,857,603 -0.24(-2.26%)
May 17, 2013 10.30 10.52 10.30 10.39 18,423,024 +0.02(+0.16%)
May 16, 2013 10.51 10.54 10.24 10.37 13,396,137 -0.06(-0.56%)
May 15, 2013 10.08 10.57 9.969 10.43 26,190,252 +0.47(+4.73%)
May 13, 2013 10.06 10.06 9.910 9.961 11,498,981 -0.13(-1.25%)
May 10, 2013 9.784 10.10 9.772 10.09 12,547,576 +0.33(+3.36%)
May 09, 2013 9.961 10.00 9.734 9.759 13,759,176 -0.16(-1.61%)
May 08, 2013 10.04 10.10 9.835 9.919 12,834,915 -0.15(-1.50%)
May 07, 2013 10.10 10.19 9.994 10.07 12,634,228 +0.05(+0.50%)
May 06, 2013 9.977 10.07 9.919 10.02 6,685,568 +0.05(+0.51%)
May 03, 2013 9.692 10.15 9.524 9.969 21,261,180 +0.45(+4.68%)
May 02, 2013 9.364 9.566 9.347 9.524 9,367,923 +0.13(+1.43%)
May 01, 2013 9.440 9.515 9.364 9.389 15,145,512 -0.07(-0.71%)
Apr 30, 2013 9.456 9.549 9.397 9.456 25,277,918 +0.02(+0.18%)
Apr 29, 2013 9.717 9.767 9.406 9.440 20,093,898 -0.24(-2.43%)
Apr 26, 2013 9.372 9.961 9.482 9.675 39,882,204 +0.19(+2.04%)
Apr 25, 2013 9.515 9.700 9.397 9.482 19,927,386 +0.07(+0.71%)
Apr 24, 2013 9.339 9.473 9.263 9.414 10,733,934 +0.05(+0.54%)
Apr 23, 2013 9.288 9.414 9.238 9.364 10,667,132 +0.26(+2.80%)
Apr 22, 2013 9.190 9.270 8.955 9.109 15,218,085 -0.06(-0.62%)
Apr 19, 2013 9.068 9.198 9.012 9.165 12,346,502 +0.17(+1.89%)
Apr 18, 2013 9.351 9.416 8.915 8.996 23,984,596 -0.34(-3.64%)
Apr 17, 2013 9.416 9.456 9.198 9.335 15,421,949 -0.18(-1.87%)
Apr 16, 2013 9.375 9.610 9.375 9.513 12,491,906 +0.23(+2.53%)
Apr 15, 2013 9.763 9.780 9.270 9.278 27,542,558 -0.61(-6.21%)
Apr 12, 2013 10.05 10.11 9.820 9.893 11,011,982 -0.19(-1.84%)
Apr 11, 2013 10.05 10.14 9.998 10.08 20,926,330 +0.02(+0.24%)
Apr 10, 2013 10.07 10.18 9.986 10.05 20,178,704 -0.07(-0.72%)
Apr 09, 2013 10.23 10.27 10.08 10.13 14,410,724 -0.09(-0.87%)
Apr 08, 2013 10.01 10.24 9.998 10.22 21,128,326 +0.18(+1.77%)
Apr 05, 2013 9.173 10.08 9.125 10.04 37,421,048 +0.61(+6.43%)
Apr 04, 2013 9.561 9.679 9.392 9.432 13,583,341 -0.07(-0.77%)
Apr 03, 2013 9.869 9.885 9.416 9.505 28,043,726 -0.37(-3.76%)
Apr 02, 2013 9.893 9.998 9.860 9.877 13,023,909 -0.01(-0.08%)
Apr 01, 2013 9.869 9.933 9.840 9.885 12,736,305 +0.02(+0.16%)
Mar 28, 2013 9.812 9.974 9.755 9.869 9,887,251 +0.06(+0.66%)
Mar 27, 2013 9.731 9.836 9.642 9.804 15,378,917 -0.07(-0.74%)
Mar 26, 2013 9.812 9.917 9.796 9.877 10,985,323 +0.07(+0.74%)
Mar 25, 2013 9.869 9.990 9.772 9.804 25,058,476 -0.06(-0.66%)
Mar 22, 2013 9.860 9.901 9.788 9.869 10,968,829 +0.02(+0.25%)
Mar 21, 2013 9.909 9.953 9.820 9.844 15,365,780 -0.08(-0.81%)
Mar 20, 2013 9.812 9.986 9.812 9.925 14,923,163 +0.18(+1.82%)
Mar 19, 2013 9.998 10.03 9.618 9.747 19,075,022 -0.13(-1.31%)
Mar 18, 2013 9.869 10.08 9.840 9.877 15,254,338 -0.15(-1.53%)
Mar 15, 2013 9.828 10.08 9.739 10.03 25,798,760 +0.30(+3.07%)
Mar 14, 2013 9.634 9.800 9.634 9.731 66,880,164 +0.06(+0.58%)
Mar 13, 2013 9.844 9.853 9.586 9.675 64,781,120 -0.15(-1.56%)
Mar 12, 2013 9.618 9.836 9.594 9.828 20,170,828 +0.21(+2.18%)
Mar 11, 2013 9.634 9.699 9.586 9.618 7,847,164 -0.02(-0.17%)
Mar 08, 2013 9.456 9.715 9.351 9.634 24,169,148 +0.28(+3.03%)
Mar 07, 2013 9.214 9.424 9.173 9.351 65,615,108 +0.12(+1.31%)
Mar 06, 2013 9.214 9.319 9.125 9.230 31,618,846 +0.08(+0.88%)
Mar 05, 2013 9.020 9.351 9.012 9.149 43,393,716 +0.19(+2.07%)
Mar 04, 2013 8.802 8.971 8.794 8.963 19,241,046 +0.07(+0.82%)
Mar 01, 2013 8.591 8.907 8.543 8.891 20,660,022 +0.21(+2.42%)
Feb 28, 2013 8.705 8.769 8.656 8.680 16,410,716 +0.07(+0.85%)
Feb 27, 2013 8.260 8.632 8.236 8.608 16,271,131 +0.35(+4.21%)
Feb 26, 2013 8.163 8.284 8.082 8.260 23,940,594 +0.10(+1.19%)
Feb 25, 2013 8.365 8.519 8.147 8.163 16,354,985 -0.22(-2.60%)
Feb 22, 2013 8.357 8.503 8.256 8.381 13,380,937 +0.09(+1.07%)
Feb 21, 2013 8.454 8.469 7.945 8.292 44,013,220 -0.19(-2.19%)
Feb 20, 2013 8.810 8.931 8.446 8.478 29,494,906 -0.38(-4.29%)
Feb 19, 2013 8.818 8.858 8.769 8.858 19,154,840 +0.04(+0.46%)
Feb 15, 2013 8.850 8.903 8.753 8.818 22,357,398 -0.03(-0.37%)
Feb 14, 2013 8.632 8.923 8.616 8.850 36,421,768 +0.23(+2.62%)
Feb 13, 2013 8.527 8.680 8.503 8.624 19,296,796 +0.12(+1.43%)
Feb 12, 2013 8.357 8.527 8.333 8.503 10,152,592 +0.19(+2.24%)
Feb 11, 2013 8.406 8.422 8.284 8.317 10,706,842 -0.08(-0.96%)
Feb 08, 2013 8.389 8.769 8.325 8.398 12,463,789 +0.02(+0.19%)
Feb 07, 2013 8.632 8.697 8.341 8.381 32,682,838 -0.38(-4.34%)
Feb 06, 2013 8.656 8.794 8.648 8.761 23,009,346 +0.12(+1.40%)
Feb 04, 2013 8.802 8.810 8.616 8.640 20,196,950 -0.22(-2.46%)
Feb 01, 2013 8.858 8.955 8.802 8.858 24,916,668 +0.09(+1.01%)
Jan 31, 2013 8.761 8.834 8.697 8.769 24,436,680 +0.01(+0.09%)
Jan 30, 2013 9.012 9.052 8.761 8.761 20,317,656 -0.22(-2.43%)
Jan 29, 2013 8.640 9.044 8.624 8.979 24,096,414 +0.36(+4.12%)
Jan 28, 2013 8.648 8.672 8.535 8.624 14,038,055 -0.02(-0.28%)
Jan 25, 2013 8.721 8.737 8.608 8.648 13,653,491 -0.07(-0.83%)
Jan 24, 2013 8.486 8.785 8.486 8.721 15,825,560 +0.20(+2.37%)
Jan 23, 2013 8.365 8.551 8.341 8.519 15,810,476 +0.13(+1.54%)
Jan 22, 2013 8.389 8.450 8.333 8.389 31,334,524 +0.04(+0.48%)
Jan 18, 2013 8.341 8.410 8.255 8.349 15,433,617 +0.01(+0.10%)
Jan 17, 2013 8.406 8.486 8.284 8.341 26,370,458 -0.04(-0.48%)
Jan 16, 2013 8.292 8.398 8.276 8.381 11,315,483 +0.06(+0.78%)
Jan 15, 2013 8.398 8.422 8.252 8.317 9,418,917 -0.08(-0.96%)
Jan 14, 2013 8.495 8.527 8.341 8.398 15,755,578 -0.08(-0.95%)
Jan 11, 2013 8.503 8.551 8.458 8.478 22,391,062 -0.03(-0.38%)
Jan 10, 2013 8.559 8.680 8.511 8.511 27,488,770 -0.02(-0.19%)
Jan 09, 2013 8.454 8.535 8.373 8.527 14,918,063 +0.10(+1.15%)
Jan 08, 2013 8.438 8.470 8.301 8.430 7,634,646 -0.01(-0.10%)
Jan 07, 2013 8.341 8.446 8.284 8.438 6,262,570 +0.07(+0.87%)
Jan 04, 2013 8.349 8.466 8.309 8.365 10,851,073 +0.03(+0.39%)
Jan 03, 2013 8.317 8.535 8.268 8.333 17,960,342 -0.02(-0.29%)
Jan 02, 2013 8.333 8.446 7.977 8.357 17,495,992 +0.38(+4.76%)
Dec 31, 2012 7.743 7.985 7.719 7.977 6,512,837 +0.15(+1.96%)
Dec 28, 2012 7.678 7.888 7.565 7.824 6,514,765 -0.04(-0.51%)
Dec 27, 2012 7.799 7.888 7.727 7.864 10,959,727 +0.06(+0.83%)
Dec 26, 2012 7.856 7.904 7.799 7.799 5,352,337 -0.06(-0.72%)
Dec 24, 2012 7.896 7.921 7.824 7.856 2,143,993 -0.03(-0.41%)
Dec 21, 2012 8.010 8.010 7.799 7.888 17,272,742 -0.17(-2.11%)
Dec 20, 2012 8.058 8.195 8.026 8.058 14,447,157 -0.02(-0.30%)
Dec 19, 2012 7.856 8.107 7.841 8.082 17,114,838 +0.21(+2.67%)
Dec 18, 2012 7.783 7.977 7.783 7.872 17,415,160 +0.06(+0.83%)
Dec 17, 2012 7.444 7.816 7.444 7.808 22,442,306 +0.38(+5.11%)
Dec 14, 2012 7.266 7.452 7.258 7.428 20,709,562 +0.12(+1.66%)
Dec 13, 2012 7.290 7.355 7.290 7.306 13,284,112 +0.00(+0.00%)
Dec 12, 2012 7.331 7.371 7.266 7.306 16,179,844 +0.01(+0.11%)
Dec 11, 2012 7.379 7.387 7.290 7.298 21,228,024 +0.02(+0.33%)
Dec 10, 2012 7.314 7.331 7.246 7.274 13,364,338 -0.03(-0.44%)
Dec 07, 2012 7.323 7.331 7.242 7.306 12,647,620 +0.01(+0.11%)
Dec 06, 2012 7.177 7.314 7.153 7.298 11,308,446 +0.09(+1.23%)
Dec 05, 2012 7.250 7.282 7.177 7.209 11,593,900 -0.01(-0.11%)
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.